Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 20.11 | 20.13 | 20.04 | 20.09 | 20.09 | 2,024,700 |
Jun 03, 2024 | 0.101 Dividend | |||||
May 31, 2024 | 20.24 | 20.25 | 20.17 | 20.19 | 20.09 | 2,842,000 |
May 30, 2024 | 20.20 | 20.25 | 20.19 | 20.19 | 20.09 | 124,500 |
May 29, 2024 | 20.23 | 20.24 | 20.18 | 20.18 | 20.08 | 194,200 |
May 28, 2024 | 20.41 | 20.43 | 20.34 | 20.35 | 20.25 | 145,300 |
May 24, 2024 | 20.32 | 20.37 | 20.31 | 20.35 | 20.25 | 164,000 |
May 23, 2024 | 20.40 | 20.43 | 20.31 | 20.31 | 20.21 | 135,600 |
May 22, 2024 | 20.40 | 20.42 | 20.37 | 20.39 | 20.29 | 131,000 |
May 21, 2024 | 20.48 | 20.50 | 20.45 | 20.46 | 20.36 | 102,300 |
May 20, 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 20.36 | 153,600 |
May 17, 2024 | 20.44 | 20.50 | 20.44 | 20.46 | 20.36 | 122,500 |
May 16, 2024 | 20.48 | 20.51 | 20.47 | 20.47 | 20.37 | 142,700 |
May 15, 2024 | 20.43 | 20.51 | 20.40 | 20.50 | 20.40 | 131,600 |
May 14, 2024 | 20.27 | 20.32 | 20.27 | 20.32 | 20.22 | 151,600 |
May 13, 2024 | 20.24 | 20.27 | 20.22 | 20.23 | 20.13 | 173,900 |
May 10, 2024 | 20.24 | 20.25 | 20.19 | 20.20 | 20.10 | 199,700 |
May 09, 2024 | 20.16 | 20.27 | 20.16 | 20.25 | 20.15 | 175,300 |
May 08, 2024 | 20.15 | 20.22 | 20.15 | 20.17 | 20.07 | 155,000 |
May 07, 2024 | 20.27 | 20.27 | 20.19 | 20.21 | 20.11 | 203,800 |
May 06, 2024 | 20.21 | 20.23 | 20.18 | 20.20 | 20.10 | 156,200 |
May 03, 2024 | 20.27 | 20.28 | 20.17 | 20.20 | 20.10 | 239,100 |
May 02, 2024 | 19.91 | 20.08 | 19.91 | 20.05 | 19.95 | 258,300 |
May 01, 2024 | 19.80 | 19.97 | 19.80 | 19.86 | 19.76 | 263,400 |
May 01, 2024 | 0.096 Dividend | |||||
Apr 30, 2024 | 19.95 | 19.97 | 19.87 | 19.88 | 19.69 | 484,000 |
Apr 29, 2024 | 19.97 | 20.06 | 19.97 | 20.03 | 19.83 | 284,200 |
Apr 26, 2024 | 19.90 | 19.96 | 19.90 | 19.95 | 19.75 | 226,500 |
Apr 25, 2024 | 19.82 | 19.91 | 19.80 | 19.88 | 19.69 | 191,700 |
Apr 24, 2024 | 19.95 | 19.97 | 19.88 | 19.92 | 19.72 | 207,000 |
Apr 23, 2024 | 19.93 | 20.05 | 19.92 | 20.02 | 19.82 | 389,600 |
Apr 22, 2024 | 19.88 | 19.96 | 19.88 | 19.94 | 19.74 | 336,600 |
Apr 19, 2024 | 19.89 | 19.95 | 19.87 | 19.93 | 19.73 | 294,800 |
Apr 18, 2024 | 19.91 | 19.93 | 19.84 | 19.86 | 19.67 | 208,300 |
Apr 17, 2024 | 19.88 | 19.93 | 19.85 | 19.89 | 19.69 | 285,800 |
Apr 16, 2024 | 19.81 | 19.84 | 19.76 | 19.77 | 19.58 | 484,200 |
Apr 15, 2024 | 20.00 | 20.02 | 19.93 | 19.95 | 19.75 | 210,300 |
Apr 12, 2024 | 20.04 | 20.13 | 20.04 | 20.07 | 19.87 | 126,300 |
Apr 11, 2024 | 20.24 | 20.28 | 20.18 | 20.24 | 20.04 | 235,000 |
Apr 10, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 20.04 | 245,800 |
Apr 09, 2024 | 20.51 | 20.55 | 20.50 | 20.53 | 20.33 | 210,800 |
Apr 08, 2024 | 20.44 | 20.49 | 20.44 | 20.45 | 20.25 | 157,700 |
Apr 05, 2024 | 20.40 | 20.47 | 20.40 | 20.45 | 20.25 | 247,800 |
Apr 04, 2024 | 20.52 | 20.55 | 20.46 | 20.46 | 20.26 | 260,400 |
Apr 03, 2024 | 20.36 | 20.49 | 20.35 | 20.49 | 20.29 | 317,400 |
Apr 02, 2024 | 20.33 | 20.40 | 20.32 | 20.38 | 20.18 | 267,800 |
Apr 01, 2024 | 20.38 | 20.43 | 20.28 | 20.32 | 20.12 | 388,100 |
Apr 01, 2024 | 0.099 Dividend | |||||
Mar 28, 2024 | 20.48 | 20.55 | 20.48 | 20.50 | 20.20 | 205,800 |
Mar 27, 2024 | 20.53 | 20.59 | 20.51 | 20.55 | 20.25 | 260,500 |
Mar 26, 2024 | 20.57 | 20.57 | 20.53 | 20.54 | 20.24 | 298,000 |
Mar 25, 2024 | 20.52 | 20.59 | 20.52 | 20.58 | 20.28 | 319,000 |
Mar 22, 2024 | 20.56 | 20.57 | 20.51 | 20.52 | 20.22 | 344,800 |
Mar 21, 2024 | 20.69 | 20.69 | 20.61 | 20.62 | 20.32 | 179,200 |
Mar 20, 2024 | 20.52 | 20.67 | 20.48 | 20.65 | 20.35 | 238,300 |
Mar 19, 2024 | 20.54 | 20.59 | 20.52 | 20.56 | 20.26 | 239,900 |
Mar 18, 2024 | 20.66 | 20.66 | 20.56 | 20.58 | 20.28 | 180,500 |
Mar 15, 2024 | 20.71 | 20.74 | 20.68 | 20.68 | 20.38 | 1,322,700 |
Mar 14, 2024 | 20.80 | 20.80 | 20.74 | 20.75 | 20.45 | 1,258,500 |
Mar 13, 2024 | 20.80 | 20.87 | 20.79 | 20.83 | 20.53 | 1,856,900 |
Mar 12, 2024 | 20.78 | 20.80 | 20.75 | 20.79 | 20.49 | 275,600 |
Mar 11, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 20.53 | 221,100 |
Mar 08, 2024 | 20.87 | 20.89 | 20.82 | 20.83 | 20.53 | 218,300 |
Mar 07, 2024 | 20.76 | 20.81 | 20.74 | 20.80 | 20.50 | 264,700 |
Mar 06, 2024 | 20.73 | 20.77 | 20.72 | 20.73 | 20.43 | 419,500 |
Mar 05, 2024 | 20.65 | 20.73 | 20.65 | 20.66 | 20.36 | 214,500 |
Mar 04, 2024 | 20.62 | 20.65 | 20.62 | 20.63 | 20.33 | 158,000 |
Mar 01, 2024 | 20.61 | 20.68 | 20.58 | 20.67 | 20.37 | 288,700 |
Mar 01, 2024 | 0.091 Dividend | |||||
Feb 29, 2024 | 20.73 | 20.76 | 20.70 | 20.71 | 20.32 | 166,500 |
Feb 28, 2024 | 20.66 | 20.66 | 20.62 | 20.65 | 20.26 | 285,600 |
Feb 27, 2024 | 20.70 | 20.73 | 20.68 | 20.69 | 20.30 | 233,700 |
Feb 26, 2024 | 20.66 | 20.69 | 20.66 | 20.67 | 20.28 | 228,500 |
Feb 23, 2024 | 20.69 | 20.72 | 20.67 | 20.70 | 20.31 | 142,600 |
Feb 22, 2024 | 20.70 | 20.75 | 20.70 | 20.73 | 20.34 | 214,400 |
Feb 21, 2024 | 20.72 | 20.73 | 20.67 | 20.69 | 20.30 | 177,500 |
Feb 20, 2024 | 20.73 | 20.74 | 20.69 | 20.70 | 20.31 | 309,200 |
Feb 16, 2024 | 20.62 | 20.74 | 20.62 | 20.69 | 20.30 | 176,400 |
Feb 15, 2024 | 20.70 | 20.75 | 20.65 | 20.73 | 20.34 | 264,800 |
Feb 14, 2024 | 20.61 | 20.66 | 20.57 | 20.65 | 20.26 | 163,400 |
Feb 13, 2024 | 20.55 | 20.58 | 20.47 | 20.47 | 20.08 | 292,800 |
Feb 12, 2024 | 20.68 | 20.74 | 20.68 | 20.71 | 20.32 | 216,300 |
Feb 09, 2024 | 20.62 | 20.71 | 20.62 | 20.70 | 20.31 | 296,700 |
Feb 08, 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.27 | 226,700 |
Feb 07, 2024 | 20.68 | 20.75 | 20.68 | 20.70 | 20.31 | 196,400 |
Feb 06, 2024 | 20.64 | 20.74 | 20.64 | 20.73 | 20.34 | 205,700 |
Feb 05, 2024 | 20.59 | 20.67 | 20.56 | 20.65 | 20.26 | 354,400 |
Feb 02, 2024 | 20.72 | 20.78 | 20.71 | 20.76 | 20.37 | 390,300 |
Feb 01, 2024 | 20.82 | 20.94 | 20.82 | 20.94 | 20.54 | 244,500 |
Feb 01, 2024 | 0.101 Dividend | |||||
Jan 31, 2024 | 20.90 | 20.97 | 20.85 | 20.88 | 20.39 | 345,900 |
Jan 30, 2024 | 20.82 | 20.86 | 20.77 | 20.86 | 20.37 | 256,700 |
Jan 29, 2024 | 20.80 | 20.80 | 20.75 | 20.79 | 20.30 | 228,500 |
Jan 26, 2024 | 20.80 | 20.82 | 20.79 | 20.80 | 20.31 | 398,600 |
Jan 25, 2024 | 20.86 | 20.86 | 20.78 | 20.81 | 20.32 | 223,200 |
Jan 24, 2024 | 20.88 | 20.89 | 20.79 | 20.79 | 20.30 | 241,400 |
Jan 23, 2024 | 20.75 | 20.78 | 20.68 | 20.72 | 20.23 | 329,200 |
Jan 22, 2024 | 20.80 | 20.83 | 20.78 | 20.79 | 20.30 | 326,000 |
Jan 19, 2024 | 20.80 | 20.85 | 20.78 | 20.85 | 20.36 | 255,300 |
Jan 18, 2024 | 20.75 | 20.80 | 20.74 | 20.77 | 20.28 | 286,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |