Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 20.30 | 20.30 | 20.23 | 20.26 | 20.26 | 39,890 |
Jun 05, 2024 | 20.24 | 20.24 | 20.23 | 20.24 | 20.24 | 22,100 |
Jun 04, 2024 | 20.22 | 20.25 | 20.22 | 20.25 | 20.25 | 13,100 |
Jun 03, 2024 | 20.23 | 20.24 | 20.21 | 20.24 | 20.24 | 18,800 |
May 31, 2024 | 20.21 | 20.22 | 20.20 | 20.22 | 20.22 | 22,600 |
May 30, 2024 | 20.18 | 20.21 | 20.18 | 20.20 | 20.20 | 28,700 |
May 30, 2024 | 0.112 Dividend | |||||
May 29, 2024 | 20.29 | 20.30 | 20.28 | 20.30 | 20.19 | 21,200 |
May 28, 2024 | 21.29 | 21.29 | 20.29 | 20.31 | 20.20 | 31,700 |
May 24, 2024 | 20.32 | 20.32 | 20.28 | 20.30 | 20.19 | 31,900 |
May 23, 2024 | 20.31 | 20.31 | 20.27 | 20.29 | 20.18 | 56,900 |
May 22, 2024 | 20.30 | 20.30 | 20.27 | 20.28 | 20.17 | 61,300 |
May 21, 2024 | 20.24 | 20.29 | 20.24 | 20.29 | 20.18 | 35,900 |
May 20, 2024 | 20.28 | 20.29 | 20.27 | 20.29 | 20.18 | 21,300 |
May 17, 2024 | 20.27 | 20.28 | 20.26 | 20.28 | 20.17 | 33,600 |
May 16, 2024 | 20.29 | 20.32 | 20.26 | 20.28 | 20.17 | 19,100 |
May 15, 2024 | 20.28 | 20.29 | 20.26 | 20.29 | 20.18 | 33,500 |
May 14, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 20.16 | 49,700 |
May 13, 2024 | 20.27 | 20.27 | 20.23 | 20.26 | 20.15 | 51,700 |
May 10, 2024 | 20.28 | 20.30 | 20.24 | 20.25 | 20.14 | 24,600 |
May 09, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 20.15 | 33,900 |
May 08, 2024 | 20.33 | 20.33 | 20.23 | 20.25 | 20.14 | 61,300 |
May 07, 2024 | 20.28 | 20.28 | 20.24 | 20.25 | 20.14 | 52,800 |
May 06, 2024 | 20.28 | 20.28 | 20.23 | 20.24 | 20.13 | 24,000 |
May 03, 2024 | 20.27 | 20.27 | 20.23 | 20.24 | 20.13 | 22,600 |
May 02, 2024 | 20.21 | 20.22 | 20.19 | 20.22 | 20.11 | 97,600 |
May 01, 2024 | 20.18 | 20.22 | 20.18 | 20.22 | 20.11 | 98,000 |
Apr 30, 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 20.09 | 37,400 |
Apr 29, 2024 | 20.16 | 20.23 | 20.16 | 20.21 | 20.10 | 59,200 |
Apr 26, 2024 | 20.22 | 20.22 | 20.18 | 20.21 | 20.10 | 173,200 |
Apr 26, 2024 | 0.091 Dividend | |||||
Apr 25, 2024 | 20.28 | 20.28 | 20.25 | 20.28 | 20.08 | 35,000 |
Apr 24, 2024 | 20.28 | 20.32 | 20.26 | 20.28 | 20.08 | 55,200 |
Apr 23, 2024 | 20.35 | 20.35 | 20.26 | 20.28 | 20.08 | 35,400 |
Apr 22, 2024 | 20.31 | 20.31 | 20.25 | 20.27 | 20.07 | 38,500 |
Apr 19, 2024 | 20.27 | 20.28 | 20.25 | 20.26 | 20.06 | 40,400 |
Apr 18, 2024 | 20.27 | 20.27 | 20.24 | 20.26 | 20.06 | 18,000 |
Apr 17, 2024 | 20.27 | 20.31 | 20.23 | 20.25 | 20.05 | 92,000 |
Apr 16, 2024 | 20.29 | 20.29 | 20.24 | 20.26 | 20.06 | 124,000 |
Apr 15, 2024 | 20.27 | 20.27 | 20.22 | 20.25 | 20.05 | 76,500 |
Apr 12, 2024 | 20.25 | 20.25 | 20.24 | 20.25 | 20.04 | 22,500 |
Apr 11, 2024 | 20.18 | 20.25 | 20.18 | 20.24 | 20.04 | 77,800 |
Apr 10, 2024 | 20.23 | 20.26 | 20.19 | 20.22 | 20.02 | 69,700 |
Apr 09, 2024 | 20.30 | 20.30 | 20.23 | 20.26 | 20.06 | 46,700 |
Apr 08, 2024 | 20.23 | 20.26 | 20.23 | 20.25 | 20.05 | 44,000 |
Apr 05, 2024 | 20.24 | 20.29 | 20.21 | 20.23 | 20.03 | 38,000 |
Apr 04, 2024 | 20.28 | 20.28 | 20.22 | 20.26 | 20.06 | 70,500 |
Apr 03, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.04 | 37,600 |
Apr 02, 2024 | 20.17 | 20.24 | 20.17 | 20.23 | 20.03 | 280,600 |
Apr 01, 2024 | 20.28 | 20.28 | 20.18 | 20.20 | 20.00 | 30,700 |
Mar 28, 2024 | 20.20 | 20.22 | 20.20 | 20.22 | 20.02 | 30,500 |
Mar 27, 2024 | 20.19 | 20.24 | 20.19 | 20.23 | 20.03 | 48,500 |
Mar 26, 2024 | 20.24 | 20.24 | 20.19 | 20.23 | 20.03 | 52,500 |
Mar 26, 2024 | 0.093 Dividend | |||||
Mar 25, 2024 | 20.30 | 20.33 | 20.28 | 20.31 | 20.02 | 81,000 |
Mar 22, 2024 | 20.26 | 20.30 | 20.26 | 20.30 | 20.01 | 61,300 |
Mar 21, 2024 | 20.25 | 20.29 | 20.25 | 20.28 | 19.99 | 52,600 |
Mar 20, 2024 | 20.30 | 20.30 | 20.26 | 20.29 | 20.00 | 57,400 |
Mar 19, 2024 | 20.27 | 20.28 | 20.25 | 20.27 | 19.98 | 72,900 |
Mar 18, 2024 | 20.23 | 20.27 | 20.22 | 20.27 | 19.98 | 87,600 |
Mar 15, 2024 | 20.22 | 20.27 | 20.22 | 20.27 | 19.98 | 55,700 |
Mar 14, 2024 | 20.22 | 20.26 | 20.22 | 20.26 | 19.97 | 23,200 |
Mar 13, 2024 | 20.33 | 20.33 | 20.25 | 20.26 | 19.97 | 15,600 |
Mar 12, 2024 | 20.30 | 20.30 | 20.24 | 20.26 | 19.97 | 78,800 |
Mar 11, 2024 | 20.26 | 20.27 | 20.25 | 20.27 | 19.98 | 75,800 |
Mar 08, 2024 | 20.22 | 20.26 | 20.22 | 20.26 | 19.97 | 103,100 |
Mar 07, 2024 | 20.24 | 20.25 | 20.22 | 20.25 | 19.96 | 75,700 |
Mar 06, 2024 | 20.23 | 20.25 | 20.22 | 20.24 | 19.94 | 107,800 |
Mar 05, 2024 | 20.23 | 20.24 | 20.21 | 20.23 | 19.94 | 36,000 |
Mar 04, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 19.94 | 55,100 |
Mar 01, 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 19.96 | 39,000 |
Feb 29, 2024 | 20.23 | 20.23 | 20.20 | 20.23 | 19.94 | 38,800 |
Feb 28, 2024 | 20.23 | 20.23 | 20.19 | 20.21 | 19.92 | 58,800 |
Feb 27, 2024 | 20.22 | 20.22 | 20.20 | 20.21 | 19.92 | 57,100 |
Feb 27, 2024 | 0.09 Dividend | |||||
Feb 26, 2024 | 20.32 | 20.32 | 20.28 | 20.30 | 19.92 | 31,200 |
Feb 23, 2024 | 20.31 | 20.36 | 20.28 | 20.30 | 19.92 | 102,100 |
Feb 22, 2024 | 20.38 | 20.38 | 20.27 | 20.29 | 19.91 | 51,200 |
Feb 21, 2024 | 20.27 | 20.29 | 20.27 | 20.29 | 19.91 | 34,800 |
Feb 20, 2024 | 20.26 | 20.34 | 20.26 | 20.27 | 19.89 | 57,200 |
Feb 16, 2024 | 20.24 | 20.29 | 20.24 | 20.29 | 19.91 | 225,100 |
Feb 15, 2024 | 20.26 | 20.31 | 20.26 | 20.30 | 19.92 | 134,900 |
Feb 14, 2024 | 20.25 | 20.28 | 20.25 | 20.28 | 19.90 | 30,500 |
Feb 13, 2024 | 20.27 | 20.27 | 20.24 | 20.27 | 19.89 | 73,500 |
Feb 12, 2024 | 20.26 | 20.27 | 20.24 | 20.27 | 19.89 | 69,900 |
Feb 09, 2024 | 20.27 | 20.31 | 20.25 | 20.27 | 19.89 | 126,800 |
Feb 08, 2024 | 20.25 | 20.27 | 20.24 | 20.26 | 19.88 | 63,100 |
Feb 07, 2024 | 20.26 | 20.28 | 20.25 | 20.28 | 19.90 | 46,500 |
Feb 06, 2024 | 20.24 | 20.27 | 20.24 | 20.27 | 19.89 | 73,100 |
Feb 05, 2024 | 20.22 | 20.26 | 20.22 | 20.26 | 19.88 | 94,300 |
Feb 02, 2024 | 20.33 | 20.33 | 20.22 | 20.24 | 19.86 | 83,400 |
Feb 01, 2024 | 20.32 | 20.32 | 20.24 | 20.26 | 19.88 | 56,000 |
Jan 31, 2024 | 20.26 | 20.27 | 20.24 | 20.26 | 19.88 | 55,600 |
Jan 30, 2024 | 20.28 | 20.28 | 20.22 | 20.23 | 19.85 | 71,000 |
Jan 29, 2024 | 20.27 | 20.27 | 20.23 | 20.25 | 19.87 | 65,000 |
Jan 29, 2024 | 0.073 Dividend | |||||
Jan 26, 2024 | 20.35 | 20.35 | 20.28 | 20.30 | 19.85 | 14,400 |
Jan 25, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 19.85 | 50,000 |
Jan 24, 2024 | 20.32 | 20.32 | 20.24 | 20.26 | 19.81 | 70,000 |
Jan 23, 2024 | 20.26 | 20.28 | 20.25 | 20.28 | 19.83 | 108,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |