Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 20.99 | 21.00 | 20.57 | 20.69 | 20.69 | 44,800 |
May 23, 2024 | 0.152 Dividend | |||||
May 22, 2024 | 21.01 | 21.11 | 20.90 | 20.97 | 20.82 | 67,500 |
May 21, 2024 | 20.98 | 21.03 | 20.90 | 20.99 | 20.84 | 70,200 |
May 20, 2024 | 20.90 | 21.00 | 20.86 | 20.99 | 20.84 | 70,100 |
May 17, 2024 | 20.89 | 20.96 | 20.80 | 20.82 | 20.67 | 81,200 |
May 16, 2024 | 20.92 | 20.94 | 20.78 | 20.87 | 20.72 | 71,500 |
May 15, 2024 | 20.70 | 20.87 | 20.59 | 20.86 | 20.71 | 74,700 |
May 14, 2024 | 20.42 | 20.69 | 20.42 | 20.69 | 20.54 | 72,600 |
May 13, 2024 | 20.54 | 20.66 | 20.36 | 20.41 | 20.26 | 62,100 |
May 10, 2024 | 20.68 | 20.70 | 20.29 | 20.41 | 20.26 | 118,500 |
May 09, 2024 | 20.40 | 20.63 | 20.39 | 20.56 | 20.41 | 67,000 |
May 08, 2024 | 20.59 | 20.67 | 20.27 | 20.33 | 20.18 | 104,400 |
May 07, 2024 | 20.54 | 20.76 | 20.49 | 20.70 | 20.55 | 112,700 |
May 06, 2024 | 20.45 | 20.56 | 20.27 | 20.52 | 20.37 | 92,300 |
May 03, 2024 | 20.12 | 20.32 | 20.07 | 20.30 | 20.15 | 81,700 |
May 02, 2024 | 19.79 | 19.93 | 19.50 | 19.87 | 19.73 | 61,300 |
May 01, 2024 | 19.74 | 19.93 | 19.56 | 19.59 | 19.45 | 102,200 |
Apr 30, 2024 | 19.69 | 19.78 | 19.56 | 19.76 | 19.62 | 129,200 |
Apr 29, 2024 | 19.71 | 19.78 | 19.53 | 19.65 | 19.51 | 80,700 |
Apr 26, 2024 | 19.67 | 19.83 | 19.55 | 19.59 | 19.45 | 82,600 |
Apr 25, 2024 | 19.53 | 19.53 | 19.24 | 19.47 | 19.33 | 53,900 |
Apr 24, 2024 | 19.90 | 20.00 | 19.61 | 19.64 | 19.50 | 97,300 |
Apr 23, 2024 | 19.63 | 19.79 | 19.51 | 19.78 | 19.64 | 98,400 |
Apr 22, 2024 | 19.34 | 19.52 | 19.24 | 19.45 | 19.31 | 89,800 |
Apr 22, 2024 | 0.152 Dividend | |||||
Apr 19, 2024 | 19.56 | 19.56 | 19.24 | 19.36 | 19.07 | 71,900 |
Apr 18, 2024 | 19.67 | 19.68 | 19.50 | 19.54 | 19.25 | 61,400 |
Apr 17, 2024 | 19.66 | 19.80 | 19.50 | 19.57 | 19.28 | 74,900 |
Apr 16, 2024 | 19.55 | 19.68 | 19.54 | 19.56 | 19.27 | 69,900 |
Apr 15, 2024 | 20.02 | 20.08 | 19.56 | 19.60 | 19.31 | 91,800 |
Apr 12, 2024 | 20.14 | 20.18 | 19.89 | 19.94 | 19.64 | 69,500 |
Apr 11, 2024 | 20.04 | 20.31 | 20.04 | 20.26 | 19.96 | 62,100 |
Apr 10, 2024 | 20.15 | 20.21 | 20.00 | 20.04 | 19.74 | 104,800 |
Apr 09, 2024 | 20.36 | 20.39 | 20.03 | 20.23 | 19.93 | 98,100 |
Apr 08, 2024 | 20.04 | 20.33 | 20.00 | 20.21 | 19.91 | 136,400 |
Apr 05, 2024 | 19.83 | 20.10 | 19.83 | 20.03 | 19.73 | 102,300 |
Apr 04, 2024 | 20.09 | 20.25 | 19.82 | 19.83 | 19.53 | 121,300 |
Apr 03, 2024 | 19.91 | 20.13 | 19.91 | 19.99 | 19.69 | 79,900 |
Apr 02, 2024 | 20.01 | 20.02 | 19.80 | 20.00 | 19.70 | 123,800 |
Apr 01, 2024 | 20.17 | 20.30 | 20.03 | 20.08 | 19.78 | 95,700 |
Mar 28, 2024 | 20.18 | 20.27 | 20.09 | 20.17 | 19.87 | 195,800 |
Mar 27, 2024 | 20.19 | 20.29 | 20.09 | 20.18 | 19.88 | 89,900 |
Mar 26, 2024 | 20.28 | 20.38 | 20.19 | 20.19 | 19.89 | 71,900 |
Mar 25, 2024 | 20.30 | 20.33 | 20.18 | 20.28 | 19.97 | 75,300 |
Mar 22, 2024 | 20.38 | 20.38 | 20.20 | 20.33 | 20.02 | 54,800 |
Mar 21, 2024 | 20.45 | 20.47 | 20.27 | 20.28 | 19.97 | 65,100 |
Mar 20, 2024 | 20.11 | 20.34 | 20.00 | 20.31 | 20.00 | 100,600 |
Mar 20, 2024 | 0.115 Dividend | |||||
Mar 19, 2024 | 20.10 | 20.19 | 19.92 | 20.18 | 19.76 | 99,600 |
Mar 18, 2024 | 20.10 | 20.23 | 20.02 | 20.05 | 19.64 | 72,700 |
Mar 15, 2024 | 20.21 | 20.21 | 19.92 | 19.94 | 19.53 | 73,300 |
Mar 14, 2024 | 20.41 | 20.54 | 20.20 | 20.30 | 19.88 | 66,100 |
Mar 13, 2024 | 20.60 | 20.63 | 20.37 | 20.40 | 19.98 | 75,900 |
Mar 12, 2024 | 20.38 | 20.58 | 20.26 | 20.57 | 20.15 | 124,500 |
Mar 11, 2024 | 20.28 | 20.34 | 20.22 | 20.26 | 19.84 | 70,500 |
Mar 08, 2024 | 20.50 | 20.56 | 20.30 | 20.35 | 19.93 | 47,200 |
Mar 07, 2024 | 20.19 | 20.49 | 20.19 | 20.44 | 20.02 | 94,500 |
Mar 06, 2024 | 20.21 | 20.27 | 20.11 | 20.14 | 19.72 | 72,900 |
Mar 05, 2024 | 20.33 | 20.33 | 20.03 | 20.13 | 19.71 | 62,000 |
Mar 04, 2024 | 20.56 | 20.56 | 20.31 | 20.35 | 19.93 | 80,400 |
Mar 01, 2024 | 20.09 | 20.39 | 20.06 | 20.34 | 19.92 | 103,000 |
Feb 29, 2024 | 20.05 | 20.09 | 19.96 | 20.04 | 19.63 | 66,700 |
Feb 28, 2024 | 19.97 | 19.98 | 19.88 | 19.95 | 19.54 | 45,600 |
Feb 27, 2024 | 20.00 | 20.05 | 19.92 | 19.97 | 19.56 | 65,200 |
Feb 26, 2024 | 20.01 | 20.08 | 19.94 | 19.97 | 19.56 | 60,100 |
Feb 23, 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 19.59 | 86,300 |
Feb 22, 2024 | 19.89 | 19.97 | 19.85 | 19.94 | 19.53 | 89,200 |
Feb 21, 2024 | 19.58 | 19.64 | 19.47 | 19.56 | 19.16 | 76,900 |
Feb 21, 2024 | 0.115 Dividend | |||||
Feb 20, 2024 | 19.87 | 19.96 | 19.64 | 19.72 | 19.20 | 73,100 |
Feb 16, 2024 | 20.08 | 20.14 | 19.95 | 19.97 | 19.44 | 55,800 |
Feb 15, 2024 | 20.20 | 20.20 | 20.04 | 20.11 | 19.58 | 49,100 |
Feb 14, 2024 | 19.96 | 20.15 | 19.96 | 20.15 | 19.62 | 55,500 |
Feb 13, 2024 | 19.88 | 19.97 | 19.77 | 19.88 | 19.36 | 77,900 |
Feb 12, 2024 | 20.10 | 20.20 | 20.04 | 20.15 | 19.62 | 59,500 |
Feb 09, 2024 | 19.85 | 20.04 | 19.79 | 20.03 | 19.50 | 118,100 |
Feb 08, 2024 | 19.91 | 19.91 | 19.77 | 19.80 | 19.28 | 81,600 |
Feb 07, 2024 | 19.68 | 19.84 | 19.59 | 19.82 | 19.30 | 86,200 |
Feb 06, 2024 | 19.45 | 19.57 | 19.36 | 19.57 | 19.05 | 130,200 |
Feb 05, 2024 | 19.41 | 19.47 | 19.28 | 19.45 | 18.94 | 92,000 |
Feb 02, 2024 | 19.31 | 19.51 | 19.27 | 19.40 | 18.89 | 142,400 |
Feb 01, 2024 | 19.03 | 19.27 | 19.03 | 19.24 | 18.73 | 100,000 |
Jan 31, 2024 | 19.51 | 19.55 | 18.96 | 18.98 | 18.48 | 161,100 |
Jan 30, 2024 | 19.45 | 19.52 | 19.40 | 19.51 | 19.00 | 81,200 |
Jan 29, 2024 | 19.32 | 19.49 | 19.27 | 19.49 | 18.98 | 89,800 |
Jan 26, 2024 | 19.50 | 19.64 | 19.18 | 19.26 | 18.75 | 83,800 |
Jan 25, 2024 | 19.36 | 19.53 | 19.30 | 19.50 | 18.99 | 104,500 |
Jan 24, 2024 | 19.22 | 19.40 | 19.22 | 19.35 | 18.84 | 79,900 |
Jan 23, 2024 | 19.11 | 19.23 | 19.07 | 19.16 | 18.65 | 66,300 |
Jan 22, 2024 | 19.28 | 19.33 | 19.20 | 19.21 | 18.70 | 54,600 |
Jan 22, 2024 | 0.115 Dividend | |||||
Jan 19, 2024 | 19.20 | 19.34 | 19.15 | 19.28 | 18.66 | 109,400 |
Jan 18, 2024 | 19.06 | 19.15 | 18.97 | 19.05 | 18.44 | 83,300 |
Jan 17, 2024 | 18.72 | 19.00 | 18.62 | 18.99 | 18.38 | 109,500 |
Jan 16, 2024 | 18.87 | 18.91 | 18.69 | 18.74 | 18.14 | 103,900 |
Jan 12, 2024 | 18.76 | 18.90 | 18.74 | 18.81 | 18.20 | 71,300 |
Jan 11, 2024 | 18.80 | 18.83 | 18.60 | 18.76 | 18.16 | 100,700 |
Jan 10, 2024 | 18.60 | 18.77 | 18.50 | 18.72 | 18.12 | 69,300 |
Jan 09, 2024 | 18.48 | 18.61 | 18.44 | 18.55 | 17.95 | 65,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |