Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.66 | 23.69 | 23.66 | 23.67 | 23.67 | 3,100 |
Jul 25, 2024 | 23.65 | 23.65 | 23.61 | 23.63 | 23.63 | 9,900 |
Jul 24, 2024 | 23.63 | 23.66 | 23.61 | 23.61 | 23.61 | 7,900 |
Jul 23, 2024 | 23.62 | 23.62 | 23.57 | 23.57 | 23.57 | 5,800 |
Jul 22, 2024 | 23.59 | 23.59 | 23.55 | 23.58 | 23.58 | 4,800 |
Jul 19, 2024 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | 19,400 |
Jul 18, 2024 | 23.61 | 23.68 | 23.61 | 23.61 | 23.61 | 4,200 |
Jul 17, 2024 | 23.62 | 23.67 | 23.60 | 23.63 | 23.63 | 6,900 |
Jul 16, 2024 | 23.61 | 23.65 | 23.61 | 23.63 | 23.63 | 6,300 |
Jul 15, 2024 | 23.54 | 23.60 | 23.54 | 23.56 | 23.56 | 10,200 |
Jul 12, 2024 | 23.63 | 23.63 | 23.54 | 23.59 | 23.59 | 4,500 |
Jul 11, 2024 | 23.52 | 23.57 | 23.52 | 23.54 | 23.54 | 7,000 |
Jul 10, 2024 | 23.48 | 23.48 | 23.44 | 23.45 | 23.45 | 4,300 |
Jul 09, 2024 | 23.44 | 23.45 | 23.41 | 23.44 | 23.44 | 4,300 |
Jul 08, 2024 | 23.44 | 23.48 | 23.40 | 23.48 | 23.48 | 4,900 |
Jul 05, 2024 | 23.41 | 23.41 | 23.40 | 23.41 | 23.41 | 2,000 |
Jul 04, 2024 | 23.31 | 23.31 | 23.27 | 23.29 | 23.29 | 10,400 |
Jul 03, 2024 | 23.26 | 23.37 | 23.26 | 23.33 | 23.33 | 15,500 |
Jul 02, 2024 | 23.27 | 23.29 | 23.23 | 23.26 | 23.26 | 15,100 |
Jul 02, 2024 | 0.068 Dividend | |||||
Jun 28, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.39 | 4,000 |
Jun 27, 2024 | 23.45 | 23.46 | 23.45 | 23.46 | 23.39 | 1,400 |
Jun 26, 2024 | 23.47 | 23.47 | 23.43 | 23.43 | 23.36 | 1,500 |
Jun 25, 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 23.51 | 2,700 |
Jun 24, 2024 | 23.57 | 23.61 | 23.57 | 23.61 | 23.54 | 7,400 |
Jun 21, 2024 | 23.58 | 23.61 | 23.55 | 23.60 | 23.53 | 8,200 |
Jun 20, 2024 | 23.60 | 23.61 | 23.56 | 23.59 | 23.52 | 29,100 |
Jun 19, 2024 | 23.65 | 23.65 | 23.64 | 23.64 | 23.57 | 1,700 |
Jun 18, 2024 | 23.62 | 23.65 | 23.61 | 23.65 | 23.58 | 7,500 |
Jun 17, 2024 | 23.53 | 23.64 | 23.53 | 23.64 | 23.57 | 15,500 |
Jun 14, 2024 | 23.61 | 23.66 | 23.61 | 23.64 | 23.57 | 8,400 |
Jun 13, 2024 | 23.54 | 23.61 | 23.54 | 23.61 | 23.54 | 12,700 |
Jun 12, 2024 | 23.60 | 23.60 | 23.51 | 23.54 | 23.47 | 7,600 |
Jun 11, 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 23.39 | 18,100 |
Jun 10, 2024 | 23.44 | 23.44 | 23.40 | 23.43 | 23.36 | 6,400 |
Jun 07, 2024 | 23.48 | 23.48 | 23.42 | 23.42 | 23.35 | 8,800 |
Jun 06, 2024 | 23.51 | 23.54 | 23.51 | 23.54 | 23.47 | 2,000 |
Jun 05, 2024 | 23.53 | 23.56 | 23.52 | 23.56 | 23.49 | 7,900 |
Jun 04, 2024 | 23.45 | 23.48 | 23.45 | 23.46 | 23.39 | 10,500 |
Jun 03, 2024 | 23.32 | 23.41 | 23.32 | 23.41 | 23.34 | 33,600 |
Jun 03, 2024 | 0.075 Dividend | |||||
May 31, 2024 | 23.30 | 23.33 | 23.30 | 23.33 | 23.19 | 2,600 |
May 30, 2024 | 23.21 | 23.22 | 23.18 | 23.21 | 23.07 | 2,100 |
May 29, 2024 | 23.13 | 23.16 | 23.10 | 23.16 | 23.02 | 4,600 |
May 28, 2024 | 23.26 | 23.26 | 23.20 | 23.21 | 23.07 | 5,000 |
May 27, 2024 | 23.30 | 23.30 | 23.26 | 23.28 | 23.14 | 2,600 |
May 24, 2024 | 23.27 | 23.30 | 23.27 | 23.30 | 23.16 | 6,500 |
May 23, 2024 | 23.34 | 23.34 | 23.29 | 23.30 | 23.16 | 19,600 |
May 22, 2024 | 23.32 | 23.33 | 23.32 | 23.32 | 23.18 | 10,400 |
May 21, 2024 | 23.38 | 23.38 | 23.35 | 23.35 | 23.21 | 2,400 |
May 17, 2024 | 23.33 | 23.34 | 23.31 | 23.33 | 23.19 | 2,900 |
May 16, 2024 | 23.38 | 23.41 | 23.38 | 23.39 | 23.25 | 1,900 |
May 15, 2024 | 23.35 | 23.39 | 23.33 | 23.33 | 23.19 | 21,200 |
May 14, 2024 | 23.26 | 23.26 | 23.23 | 23.25 | 23.11 | 2,200 |
May 13, 2024 | 23.23 | 23.26 | 23.21 | 23.23 | 23.09 | 6,400 |
May 10, 2024 | 23.19 | 23.24 | 23.19 | 23.21 | 23.07 | 18,000 |
May 09, 2024 | 23.27 | 23.30 | 23.27 | 23.30 | 23.16 | 2,100 |
May 08, 2024 | 23.28 | 23.31 | 23.27 | 23.30 | 23.16 | 5,800 |
May 07, 2024 | 23.33 | 23.35 | 23.32 | 23.35 | 23.21 | 6,700 |
May 06, 2024 | 23.21 | 23.27 | 23.21 | 23.25 | 23.11 | 8,000 |
May 03, 2024 | 23.21 | 23.23 | 23.18 | 23.20 | 23.06 | 9,800 |
May 02, 2024 | 23.10 | 23.16 | 23.09 | 23.16 | 23.02 | 4,900 |
May 01, 2024 | 23.04 | 23.14 | 23.03 | 23.10 | 22.96 | 5,000 |
May 01, 2024 | 0.084 Dividend | |||||
Apr 30, 2024 | 23.09 | 23.14 | 23.09 | 23.12 | 22.90 | 2,600 |
Apr 29, 2024 | 23.15 | 23.16 | 23.12 | 23.14 | 22.92 | 4,000 |
Apr 26, 2024 | 23.05 | 23.08 | 23.05 | 23.07 | 22.85 | 3,600 |
Apr 25, 2024 | 23.07 | 23.07 | 23.02 | 23.03 | 22.81 | 11,600 |
Apr 24, 2024 | 23.16 | 23.16 | 23.07 | 23.09 | 22.87 | 13,100 |
Apr 23, 2024 | 23.09 | 23.14 | 23.09 | 23.11 | 22.89 | 7,600 |
Apr 22, 2024 | 23.15 | 23.16 | 23.09 | 23.15 | 22.93 | 27,200 |
Apr 19, 2024 | 23.19 | 23.19 | 23.13 | 23.16 | 22.94 | 14,400 |
Apr 18, 2024 | 23.18 | 23.18 | 23.12 | 23.13 | 22.91 | 7,200 |
Apr 17, 2024 | 23.16 | 23.20 | 23.13 | 23.20 | 22.97 | 7,900 |
Apr 16, 2024 | 23.12 | 23.17 | 23.12 | 23.12 | 22.90 | 6,400 |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 22.90 | 6,300 |
Apr 12, 2024 | 23.26 | 23.27 | 23.26 | 23.26 | 23.03 | 4,300 |
Apr 11, 2024 | 23.21 | 23.21 | 23.13 | 23.17 | 22.94 | 6,800 |
Apr 10, 2024 | 23.25 | 23.25 | 23.14 | 23.14 | 22.92 | 6,700 |
Apr 09, 2024 | 23.32 | 23.35 | 23.29 | 23.35 | 23.12 | 6,100 |
Apr 08, 2024 | 23.25 | 23.28 | 23.25 | 23.25 | 23.02 | 4,500 |
Apr 05, 2024 | 23.31 | 23.35 | 23.26 | 23.28 | 23.05 | 11,000 |
Apr 04, 2024 | 23.23 | 23.32 | 23.23 | 23.26 | 23.03 | 5,800 |
Apr 03, 2024 | 23.21 | 23.23 | 23.18 | 23.21 | 22.98 | 22,300 |
Apr 02, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 22.96 | 13,000 |
Apr 01, 2024 | 23.29 | 23.29 | 23.19 | 23.24 | 23.01 | 7,800 |
Apr 01, 2024 | 0.069 Dividend | |||||
Mar 28, 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 23.17 | 19,000 |
Mar 27, 2024 | 23.38 | 23.47 | 23.37 | 23.47 | 23.17 | 10,600 |
Mar 26, 2024 | 23.31 | 23.41 | 23.31 | 23.41 | 23.11 | 19,200 |
Mar 25, 2024 | 23.42 | 23.43 | 23.35 | 23.35 | 23.06 | 7,700 |
Mar 22, 2024 | 23.40 | 23.45 | 23.39 | 23.45 | 23.15 | 14,700 |
Mar 21, 2024 | 23.39 | 23.39 | 23.31 | 23.37 | 23.07 | 10,100 |
Mar 20, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.09 | 42,500 |
Mar 19, 2024 | 23.34 | 23.34 | 23.27 | 23.29 | 23.00 | 7,300 |
Mar 18, 2024 | 23.26 | 23.27 | 23.21 | 23.21 | 22.92 | 8,200 |
Mar 15, 2024 | 23.25 | 23.30 | 23.24 | 23.29 | 23.00 | 11,500 |
Mar 14, 2024 | 23.30 | 23.32 | 23.26 | 23.31 | 23.02 | 14,800 |
Mar 13, 2024 | 23.35 | 23.39 | 23.35 | 23.39 | 23.09 | 21,400 |
Mar 12, 2024 | 23.37 | 23.41 | 23.35 | 23.41 | 23.11 | 7,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |