Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 20.55 | 20.55 | 20.48 | 20.48 | 20.48 | 332,400 |
May 15, 2024 | 20.46 | 20.53 | 20.46 | 20.49 | 20.49 | 46,300 |
May 14, 2024 | 20.37 | 20.37 | 20.32 | 20.36 | 20.36 | 33,400 |
May 13, 2024 | 20.36 | 20.36 | 20.31 | 20.32 | 20.32 | 45,600 |
May 10, 2024 | 20.32 | 20.33 | 20.27 | 20.33 | 20.33 | 50,100 |
May 09, 2024 | 20.30 | 20.38 | 20.28 | 20.31 | 20.31 | 29,200 |
May 08, 2024 | 20.34 | 20.35 | 20.31 | 20.33 | 20.33 | 24,300 |
May 07, 2024 | 20.40 | 20.43 | 20.35 | 20.38 | 20.38 | 86,300 |
May 06, 2024 | 20.33 | 20.36 | 20.29 | 20.34 | 20.34 | 28,200 |
May 03, 2024 | 20.33 | 20.33 | 20.26 | 20.33 | 20.33 | 49,000 |
May 02, 2024 | 20.11 | 20.23 | 20.07 | 20.23 | 20.23 | 71,900 |
May 01, 2024 | 20.08 | 20.18 | 20.02 | 20.11 | 20.11 | 290,700 |
Apr 30, 2024 | 20.07 | 20.07 | 19.99 | 20.03 | 20.03 | 38,700 |
Apr 29, 2024 | 20.13 | 20.13 | 20.04 | 20.10 | 20.10 | 82,100 |
Apr 26, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 46,200 |
Apr 25, 2024 | 19.94 | 19.99 | 19.91 | 19.96 | 19.96 | 59,800 |
Apr 24, 2024 | 20.07 | 20.07 | 19.97 | 20.04 | 20.04 | 41,700 |
Apr 23, 2024 | 20.05 | 20.15 | 20.02 | 20.06 | 20.06 | 47,500 |
Apr 23, 2024 | 0.075 Dividend | |||||
Apr 22, 2024 | 20.05 | 20.14 | 20.05 | 20.14 | 20.07 | 46,700 |
Apr 19, 2024 | 20.07 | 20.12 | 20.05 | 20.05 | 19.98 | 153,200 |
Apr 18, 2024 | 20.11 | 20.11 | 20.02 | 20.03 | 19.96 | 196,400 |
Apr 17, 2024 | 20.07 | 20.12 | 20.03 | 20.08 | 20.01 | 62,600 |
Apr 16, 2024 | 20.05 | 20.05 | 19.96 | 20.01 | 19.93 | 148,900 |
Apr 15, 2024 | 20.21 | 20.21 | 20.03 | 20.11 | 20.04 | 193,500 |
Apr 12, 2024 | 20.15 | 20.30 | 20.15 | 20.18 | 20.10 | 50,500 |
Apr 11, 2024 | 20.28 | 20.28 | 20.15 | 20.22 | 20.14 | 80,300 |
Apr 10, 2024 | 20.39 | 20.39 | 20.20 | 20.25 | 20.17 | 71,500 |
Apr 09, 2024 | 20.46 | 20.50 | 20.43 | 20.50 | 20.42 | 97,900 |
Apr 08, 2024 | 20.39 | 20.41 | 20.33 | 20.37 | 20.29 | 79,600 |
Apr 05, 2024 | 20.49 | 20.49 | 20.30 | 20.36 | 20.28 | 336,000 |
Apr 04, 2024 | 20.50 | 20.51 | 20.43 | 20.51 | 20.43 | 111,200 |
Apr 03, 2024 | 20.41 | 20.49 | 20.36 | 20.47 | 20.39 | 218,200 |
Apr 02, 2024 | 20.47 | 20.47 | 20.34 | 20.42 | 20.34 | 81,800 |
Apr 01, 2024 | 20.57 | 20.57 | 20.43 | 20.46 | 20.38 | 320,000 |
Mar 28, 2024 | 20.59 | 20.63 | 20.55 | 20.57 | 20.49 | 231,800 |
Mar 27, 2024 | 20.52 | 20.65 | 20.47 | 20.65 | 20.57 | 2,858,800 |
Mar 26, 2024 | 20.50 | 20.54 | 20.45 | 20.47 | 20.39 | 141,500 |
Mar 25, 2024 | 20.53 | 20.53 | 20.48 | 20.48 | 20.40 | 4,400 |
Mar 22, 2024 | 20.55 | 20.58 | 20.53 | 20.58 | 20.50 | 13,500 |
Mar 21, 2024 | 20.49 | 20.51 | 20.47 | 20.47 | 20.39 | 12,100 |
Mar 21, 2024 | 0.075 Dividend | |||||
Mar 20, 2024 | 20.53 | 20.56 | 20.49 | 20.56 | 20.41 | 11,700 |
Mar 19, 2024 | 20.47 | 20.53 | 20.47 | 20.52 | 20.37 | 13,900 |
Mar 18, 2024 | 20.45 | 20.48 | 20.43 | 20.45 | 20.30 | 10,300 |
Mar 15, 2024 | 20.45 | 20.47 | 20.43 | 20.43 | 20.28 | 8,700 |
Mar 14, 2024 | 20.56 | 20.56 | 20.47 | 20.51 | 20.36 | 20,200 |
Mar 13, 2024 | 20.59 | 20.64 | 20.58 | 20.58 | 20.43 | 11,400 |
Mar 12, 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 20.45 | 111,400 |
Mar 11, 2024 | 20.68 | 20.72 | 20.66 | 20.68 | 20.53 | 25,100 |
Mar 08, 2024 | 20.67 | 20.70 | 20.67 | 20.70 | 20.55 | 15,900 |
Mar 07, 2024 | 20.64 | 20.66 | 20.59 | 20.65 | 20.50 | 21,700 |
Mar 06, 2024 | 20.63 | 20.64 | 20.59 | 20.63 | 20.48 | 7,100 |
Mar 05, 2024 | 20.56 | 20.59 | 20.51 | 20.58 | 20.43 | 10,200 |
Mar 04, 2024 | 20.45 | 20.48 | 20.44 | 20.47 | 20.32 | 2,700 |
Mar 01, 2024 | 20.36 | 20.52 | 20.33 | 20.49 | 20.34 | 6,700 |
Feb 29, 2024 | 20.41 | 20.45 | 20.38 | 20.39 | 20.24 | 13,700 |
Feb 28, 2024 | 20.45 | 20.45 | 20.37 | 20.41 | 20.26 | 201,600 |
Feb 27, 2024 | 20.38 | 20.42 | 20.37 | 20.37 | 20.22 | 20,700 |
Feb 26, 2024 | 20.46 | 20.46 | 20.39 | 20.39 | 20.24 | 5,500 |
Feb 23, 2024 | 20.43 | 20.48 | 20.42 | 20.47 | 20.32 | 7,600 |
Feb 22, 2024 | 20.39 | 20.41 | 20.36 | 20.40 | 20.25 | 14,100 |
Feb 21, 2024 | 20.49 | 20.49 | 20.34 | 20.42 | 20.27 | 117,300 |
Feb 21, 2024 | 0.075 Dividend | |||||
Feb 20, 2024 | 20.53 | 20.55 | 20.52 | 20.53 | 20.30 | 12,400 |
Feb 16, 2024 | 20.48 | 20.48 | 20.41 | 20.47 | 20.24 | 23,100 |
Feb 15, 2024 | 20.53 | 20.54 | 20.50 | 20.53 | 20.30 | 8,400 |
Feb 14, 2024 | 20.53 | 20.53 | 20.41 | 20.47 | 20.25 | 19,900 |
Feb 13, 2024 | 20.45 | 20.45 | 20.39 | 20.40 | 20.18 | 21,200 |
Feb 12, 2024 | 20.55 | 20.60 | 20.54 | 20.59 | 20.36 | 23,800 |
Feb 09, 2024 | 20.54 | 20.58 | 20.53 | 20.57 | 20.34 | 6,900 |
Feb 08, 2024 | 20.63 | 20.63 | 20.58 | 20.61 | 20.38 | 11,700 |
Feb 07, 2024 | 20.73 | 20.73 | 20.61 | 20.69 | 20.46 | 32,700 |
Feb 06, 2024 | 20.66 | 20.74 | 20.66 | 20.70 | 20.47 | 23,900 |
Feb 05, 2024 | 20.61 | 20.65 | 20.58 | 20.58 | 20.35 | 10,400 |
Feb 02, 2024 | 20.73 | 20.76 | 20.70 | 20.75 | 20.52 | 20,100 |
Feb 01, 2024 | 20.89 | 20.98 | 20.81 | 20.81 | 20.58 | 29,200 |
Jan 31, 2024 | 20.86 | 20.87 | 20.78 | 20.83 | 20.60 | 18,900 |
Jan 30, 2024 | 20.76 | 20.76 | 20.66 | 20.73 | 20.50 | 25,400 |
Jan 29, 2024 | 20.79 | 20.79 | 20.69 | 20.72 | 20.49 | 26,800 |
Jan 26, 2024 | 20.68 | 20.69 | 20.55 | 20.64 | 20.41 | 21,100 |
Jan 25, 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.44 | 29,100 |
Jan 24, 2024 | 20.71 | 20.71 | 20.54 | 20.58 | 20.35 | 41,800 |
Jan 23, 2024 | 20.66 | 20.66 | 20.55 | 20.61 | 20.38 | 13,000 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 22, 2024 | 20.75 | 20.75 | 20.70 | 20.73 | 20.43 | 183,100 |
Jan 19, 2024 | 20.66 | 20.66 | 20.60 | 20.64 | 20.35 | 47,100 |
Jan 18, 2024 | 20.68 | 20.71 | 20.61 | 20.67 | 20.38 | 22,700 |
Jan 17, 2024 | 20.65 | 20.67 | 20.60 | 20.65 | 20.36 | 198,700 |
Jan 16, 2024 | 20.85 | 20.85 | 20.71 | 20.72 | 20.43 | 9,600 |
Jan 12, 2024 | 20.92 | 20.93 | 20.84 | 20.85 | 20.55 | 128,000 |
Jan 11, 2024 | 20.75 | 20.83 | 20.71 | 20.83 | 20.53 | 43,100 |
Jan 10, 2024 | 20.73 | 20.78 | 20.69 | 20.73 | 20.43 | 24,600 |
Jan 09, 2024 | 20.72 | 20.74 | 20.66 | 20.73 | 20.43 | 148,400 |
Jan 08, 2024 | 20.73 | 20.74 | 20.66 | 20.71 | 20.41 | 31,000 |
Jan 05, 2024 | 20.63 | 20.74 | 20.61 | 20.65 | 20.35 | 44,400 |
Jan 04, 2024 | 20.71 | 20.71 | 20.66 | 20.68 | 20.38 | 38,900 |
Jan 03, 2024 | 20.77 | 20.82 | 20.68 | 20.82 | 20.52 | 15,300 |
Jan 02, 2024 | 20.81 | 20.82 | 20.77 | 20.80 | 20.50 | 6,900 |
Dec 29, 2023 | 20.93 | 20.94 | 20.89 | 20.92 | 20.62 | 17,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |