Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 22.80 | 22.95 | 22.71 | 22.83 | 22.83 | 39,268 |
May 31, 2024 | 22.84 | 22.88 | 22.60 | 22.67 | 22.67 | 22,283 |
May 31, 2024 | 0.359375 Dividend | |||||
May 30, 2024 | 22.84 | 23.00 | 22.84 | 22.85 | 22.49 | 19,087 |
May 29, 2024 | 23.05 | 23.05 | 22.77 | 22.80 | 22.44 | 35,721 |
May 28, 2024 | 23.22 | 23.42 | 23.10 | 23.13 | 22.77 | 7,636 |
May 24, 2024 | 23.08 | 23.33 | 23.08 | 23.22 | 22.85 | 9,487 |
May 23, 2024 | 23.41 | 23.42 | 23.06 | 23.13 | 22.77 | 20,610 |
May 22, 2024 | 23.31 | 23.44 | 23.27 | 23.36 | 22.99 | 6,149 |
May 21, 2024 | 23.35 | 23.54 | 23.32 | 23.40 | 23.03 | 10,770 |
May 20, 2024 | 23.27 | 23.44 | 23.27 | 23.43 | 23.06 | 7,996 |
May 17, 2024 | 23.26 | 23.39 | 23.20 | 23.34 | 22.98 | 10,215 |
May 16, 2024 | 23.46 | 23.56 | 23.26 | 23.39 | 23.02 | 18,711 |
May 15, 2024 | 23.45 | 23.50 | 23.30 | 23.39 | 23.02 | 21,777 |
May 14, 2024 | 23.43 | 23.44 | 23.17 | 23.20 | 22.84 | 10,611 |
May 13, 2024 | 23.37 | 23.43 | 23.16 | 23.32 | 22.95 | 8,444 |
May 10, 2024 | 23.11 | 23.34 | 23.10 | 23.34 | 22.97 | 11,564 |
May 09, 2024 | 23.18 | 23.33 | 23.08 | 23.18 | 22.82 | 15,262 |
May 08, 2024 | 23.43 | 23.44 | 23.13 | 23.17 | 22.81 | 13,585 |
May 07, 2024 | 23.58 | 23.64 | 23.48 | 23.49 | 23.12 | 17,357 |
May 06, 2024 | 23.40 | 23.52 | 23.28 | 23.48 | 23.11 | 6,409 |
May 03, 2024 | 23.22 | 23.35 | 23.16 | 23.35 | 22.98 | 11,042 |
May 02, 2024 | 23.03 | 23.12 | 22.94 | 23.07 | 22.71 | 8,358 |
May 01, 2024 | 22.84 | 23.12 | 22.83 | 23.01 | 22.65 | 33,378 |
Apr 30, 2024 | 23.29 | 23.29 | 22.68 | 22.76 | 22.40 | 72,364 |
Apr 29, 2024 | 23.14 | 23.32 | 23.11 | 23.32 | 22.95 | 9,783 |
Apr 26, 2024 | 23.18 | 23.34 | 23.03 | 23.15 | 22.79 | 18,032 |
Apr 25, 2024 | 23.15 | 23.15 | 22.97 | 23.01 | 22.65 | 9,181 |
Apr 24, 2024 | 23.38 | 23.38 | 23.22 | 23.30 | 22.93 | 10,811 |
Apr 23, 2024 | 23.12 | 23.41 | 23.11 | 23.38 | 23.01 | 13,057 |
Apr 22, 2024 | 23.00 | 23.16 | 23.00 | 23.07 | 22.71 | 4,131 |
Apr 19, 2024 | 23.16 | 23.16 | 23.00 | 23.05 | 22.69 | 22,359 |
Apr 18, 2024 | 23.20 | 23.28 | 23.01 | 23.01 | 22.65 | 13,740 |
Apr 17, 2024 | 23.08 | 23.31 | 23.01 | 23.19 | 22.83 | 17,419 |
Apr 16, 2024 | 22.95 | 23.57 | 22.88 | 22.98 | 22.62 | 11,793 |
Apr 15, 2024 | 23.64 | 23.64 | 23.01 | 23.09 | 22.73 | 20,894 |
Apr 12, 2024 | 23.74 | 23.92 | 23.65 | 23.66 | 23.29 | 7,138 |
Apr 11, 2024 | 24.21 | 24.21 | 23.74 | 23.82 | 23.45 | 14,675 |
Apr 10, 2024 | 24.30 | 24.30 | 23.89 | 24.08 | 23.70 | 17,625 |
Apr 09, 2024 | 24.39 | 24.56 | 24.39 | 24.44 | 24.06 | 8,486 |
Apr 08, 2024 | 24.53 | 24.53 | 24.38 | 24.45 | 24.07 | 10,944 |
Apr 05, 2024 | 24.48 | 24.58 | 24.42 | 24.53 | 24.14 | 7,082 |
Apr 04, 2024 | 24.44 | 24.58 | 24.43 | 24.48 | 24.09 | 5,713 |
Apr 03, 2024 | 24.40 | 24.49 | 24.39 | 24.39 | 24.01 | 7,000 |
Apr 02, 2024 | 24.46 | 24.64 | 24.36 | 24.53 | 24.14 | 12,560 |
Apr 01, 2024 | 24.64 | 24.74 | 24.51 | 24.65 | 24.26 | 14,172 |
Mar 28, 2024 | 24.74 | 24.88 | 24.61 | 24.70 | 24.31 | 9,552 |
Mar 27, 2024 | 24.62 | 24.77 | 24.48 | 24.67 | 24.28 | 9,331 |
Mar 26, 2024 | 24.48 | 24.53 | 24.38 | 24.46 | 24.08 | 5,883 |
Mar 25, 2024 | 24.48 | 24.55 | 24.41 | 24.55 | 24.17 | 12,520 |
Mar 22, 2024 | 24.90 | 24.90 | 24.43 | 24.52 | 24.13 | 66,136 |
Mar 21, 2024 | 24.68 | 24.84 | 24.68 | 24.81 | 24.42 | 16,459 |
Mar 20, 2024 | 24.48 | 24.63 | 24.46 | 24.58 | 24.19 | 17,436 |
Mar 19, 2024 | 24.43 | 24.51 | 24.35 | 24.45 | 24.07 | 8,998 |
Mar 18, 2024 | 24.32 | 24.46 | 24.30 | 24.33 | 23.95 | 15,179 |
Mar 15, 2024 | 24.37 | 24.53 | 24.24 | 24.35 | 23.97 | 26,476 |
Mar 14, 2024 | 24.78 | 24.78 | 24.42 | 24.43 | 24.05 | 27,369 |
Mar 13, 2024 | 24.85 | 24.85 | 24.65 | 24.69 | 24.30 | 22,171 |
Mar 12, 2024 | 24.83 | 24.85 | 24.64 | 24.72 | 24.33 | 17,084 |
Mar 11, 2024 | 24.89 | 24.89 | 24.82 | 24.82 | 24.43 | 5,043 |
Mar 08, 2024 | 24.81 | 24.86 | 24.81 | 24.83 | 24.44 | 15,488 |
Mar 07, 2024 | 24.75 | 24.86 | 24.75 | 24.80 | 24.41 | 17,068 |
Mar 06, 2024 | 24.65 | 24.84 | 24.63 | 24.75 | 24.36 | 15,507 |
Mar 05, 2024 | 24.55 | 24.64 | 24.52 | 24.60 | 24.21 | 26,754 |
Mar 04, 2024 | 24.71 | 24.74 | 24.55 | 24.55 | 24.16 | 13,678 |
Mar 01, 2024 | 24.65 | 24.84 | 24.57 | 24.73 | 24.34 | 21,147 |
Feb 29, 2024 | 24.59 | 24.84 | 24.54 | 24.64 | 24.25 | 32,886 |
Feb 28, 2024 | 24.59 | 24.66 | 24.55 | 24.55 | 24.16 | 11,988 |
Feb 28, 2024 | 0.359375 Dividend | |||||
Feb 27, 2024 | 24.90 | 25.01 | 24.88 | 24.88 | 24.13 | 21,495 |
Feb 26, 2024 | 25.07 | 25.07 | 24.87 | 24.93 | 24.18 | 26,472 |
Feb 23, 2024 | 24.93 | 25.02 | 24.85 | 24.96 | 24.21 | 15,618 |
Feb 22, 2024 | 24.95 | 24.95 | 24.78 | 24.83 | 24.09 | 36,724 |
Feb 21, 2024 | 24.85 | 25.06 | 24.80 | 24.81 | 24.07 | 28,951 |
Feb 20, 2024 | 24.82 | 24.89 | 24.75 | 24.85 | 24.11 | 8,391 |
Feb 16, 2024 | 24.85 | 24.86 | 24.74 | 24.79 | 24.05 | 6,649 |
Feb 15, 2024 | 24.72 | 24.97 | 24.72 | 24.85 | 24.11 | 9,432 |
Feb 14, 2024 | 24.75 | 24.83 | 24.66 | 24.69 | 23.95 | 11,253 |
Feb 13, 2024 | 24.80 | 24.87 | 24.66 | 24.69 | 23.95 | 24,527 |
Feb 12, 2024 | 24.94 | 25.10 | 24.86 | 25.00 | 24.25 | 16,555 |
Feb 09, 2024 | 24.96 | 25.08 | 24.89 | 24.99 | 24.24 | 10,155 |
Feb 08, 2024 | 24.70 | 24.93 | 24.64 | 24.86 | 24.12 | 18,931 |
Feb 07, 2024 | 24.78 | 24.84 | 24.64 | 24.76 | 24.02 | 14,843 |
Feb 06, 2024 | 24.81 | 24.81 | 24.63 | 24.69 | 23.95 | 42,040 |
Feb 05, 2024 | 24.82 | 24.82 | 24.62 | 24.67 | 23.93 | 51,586 |
Feb 02, 2024 | 24.92 | 25.02 | 24.83 | 24.94 | 24.19 | 15,217 |
Feb 01, 2024 | 25.05 | 25.05 | 24.69 | 25.01 | 24.26 | 32,381 |
Jan 31, 2024 | 24.60 | 25.01 | 24.60 | 24.89 | 24.14 | 80,053 |
Jan 30, 2024 | 24.77 | 24.79 | 24.62 | 24.79 | 24.05 | 17,027 |
Jan 29, 2024 | 24.58 | 24.75 | 24.52 | 24.74 | 24.00 | 22,024 |
Jan 26, 2024 | 24.50 | 24.57 | 24.44 | 24.54 | 23.81 | 21,373 |
Jan 25, 2024 | 24.39 | 24.54 | 24.32 | 24.54 | 23.81 | 28,508 |
Jan 24, 2024 | 24.33 | 24.40 | 24.23 | 24.26 | 23.53 | 21,697 |
Jan 23, 2024 | 24.22 | 24.26 | 24.14 | 24.21 | 23.49 | 31,705 |
Jan 22, 2024 | 24.09 | 24.23 | 24.05 | 24.23 | 23.50 | 14,295 |
Jan 19, 2024 | 23.81 | 23.99 | 23.66 | 23.99 | 23.27 | 34,777 |
Jan 18, 2024 | 23.88 | 23.95 | 23.73 | 23.81 | 23.10 | 29,471 |
Jan 17, 2024 | 23.79 | 23.89 | 23.64 | 23.86 | 23.15 | 28,612 |
Jan 16, 2024 | 23.95 | 23.95 | 23.80 | 23.82 | 23.11 | 52,147 |
Jan 12, 2024 | 23.82 | 23.93 | 23.81 | 23.89 | 23.17 | 6,175 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |