Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.22 | 21.25 | 21.10 | 21.11 | 21.11 | 111,100 |
Jun 27, 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 21.19 | 34,000 |
Jun 26, 2024 | 21.13 | 21.20 | 21.13 | 21.19 | 21.19 | 81,300 |
Jun 25, 2024 | 21.27 | 21.27 | 21.25 | 21.26 | 21.26 | 26,400 |
Jun 24, 2024 | 21.24 | 21.29 | 21.24 | 21.28 | 21.28 | 54,500 |
Jun 21, 2024 | 21.24 | 21.27 | 21.21 | 21.24 | 21.24 | 43,500 |
Jun 20, 2024 | 21.21 | 21.25 | 21.20 | 21.24 | 21.24 | 48,700 |
Jun 18, 2024 | 21.22 | 21.30 | 21.22 | 21.30 | 21.30 | 42,900 |
Jun 17, 2024 | 21.20 | 21.23 | 21.18 | 21.19 | 21.19 | 95,200 |
Jun 14, 2024 | 21.29 | 21.31 | 21.27 | 21.30 | 21.30 | 35,800 |
Jun 13, 2024 | 21.26 | 21.31 | 21.24 | 21.29 | 21.29 | 10,800 |
Jun 12, 2024 | 21.25 | 21.30 | 21.22 | 21.22 | 21.22 | 208,800 |
Jun 11, 2024 | 21.03 | 21.10 | 21.02 | 21.09 | 21.09 | 37,000 |
Jun 10, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 21.02 | 16,200 |
Jun 07, 2024 | 21.07 | 21.09 | 21.04 | 21.07 | 21.07 | 26,400 |
Jun 06, 2024 | 21.19 | 21.22 | 21.19 | 21.20 | 21.20 | 43,600 |
Jun 05, 2024 | 21.19 | 21.25 | 21.16 | 21.25 | 21.25 | 54,200 |
Jun 04, 2024 | 21.14 | 21.19 | 21.13 | 21.17 | 21.17 | 31,500 |
Jun 03, 2024 | 21.00 | 21.10 | 21.00 | 21.08 | 21.08 | 30,700 |
Jun 03, 2024 | 0.078 Dividend | |||||
May 31, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 20.99 | 410,500 |
May 30, 2024 | 20.92 | 20.97 | 20.92 | 20.95 | 20.88 | 21,300 |
May 29, 2024 | 20.89 | 20.89 | 20.84 | 20.87 | 20.79 | 19,700 |
May 28, 2024 | 21.06 | 21.06 | 20.95 | 20.97 | 20.89 | 45,500 |
May 24, 2024 | 21.02 | 21.06 | 21.01 | 21.05 | 20.97 | 23,200 |
May 23, 2024 | 21.08 | 21.08 | 21.00 | 21.01 | 20.93 | 26,600 |
May 22, 2024 | 21.06 | 21.10 | 21.06 | 21.08 | 21.00 | 33,300 |
May 21, 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 21.02 | 32,000 |
May 20, 2024 | 21.08 | 21.09 | 21.06 | 21.07 | 20.99 | 30,400 |
May 17, 2024 | 21.09 | 21.13 | 21.09 | 21.09 | 21.01 | 35,600 |
May 16, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 21.02 | 37,300 |
May 15, 2024 | 21.12 | 21.17 | 21.10 | 21.16 | 21.08 | 55,200 |
May 14, 2024 | 21.00 | 21.07 | 20.99 | 21.03 | 20.95 | 24,200 |
May 13, 2024 | 20.98 | 21.00 | 20.95 | 20.96 | 20.88 | 79,000 |
May 10, 2024 | 20.95 | 20.97 | 20.92 | 20.96 | 20.88 | 23,200 |
May 09, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 20.91 | 36,800 |
May 08, 2024 | 20.95 | 20.99 | 20.95 | 20.97 | 20.89 | 27,900 |
May 07, 2024 | 21.05 | 21.09 | 21.01 | 21.02 | 20.94 | 43,200 |
May 06, 2024 | 20.95 | 21.01 | 20.95 | 21.00 | 20.92 | 22,800 |
May 03, 2024 | 20.95 | 20.97 | 20.90 | 20.95 | 20.87 | 25,300 |
May 02, 2024 | 20.74 | 20.84 | 20.73 | 20.83 | 20.75 | 44,200 |
May 01, 2024 | 20.68 | 20.78 | 20.68 | 20.74 | 20.67 | 27,900 |
May 01, 2024 | 0.08 Dividend | |||||
Apr 30, 2024 | 20.77 | 20.80 | 20.73 | 20.73 | 20.57 | 105,000 |
Apr 29, 2024 | 20.80 | 20.85 | 20.80 | 20.85 | 20.69 | 66,600 |
Apr 26, 2024 | 20.73 | 20.77 | 20.73 | 20.75 | 20.59 | 42,200 |
Apr 25, 2024 | 20.62 | 20.70 | 20.60 | 20.70 | 20.54 | 71,600 |
Apr 24, 2024 | 20.75 | 20.75 | 20.69 | 20.74 | 20.58 | 34,300 |
Apr 23, 2024 | 20.75 | 20.86 | 20.75 | 20.80 | 20.64 | 58,300 |
Apr 22, 2024 | 20.72 | 20.78 | 20.71 | 20.76 | 20.61 | 26,700 |
Apr 19, 2024 | 20.74 | 20.77 | 20.71 | 20.71 | 20.55 | 194,800 |
Apr 18, 2024 | 20.74 | 20.74 | 20.69 | 20.71 | 20.56 | 35,400 |
Apr 17, 2024 | 20.71 | 20.77 | 20.71 | 20.75 | 20.59 | 33,600 |
Apr 16, 2024 | 20.64 | 20.69 | 20.61 | 20.66 | 20.50 | 107,900 |
Apr 15, 2024 | 20.80 | 20.80 | 20.71 | 20.72 | 20.57 | 56,500 |
Apr 12, 2024 | 20.92 | 20.94 | 20.91 | 20.91 | 20.75 | 29,000 |
Apr 11, 2024 | 20.92 | 20.92 | 20.83 | 20.85 | 20.70 | 48,000 |
Apr 10, 2024 | 21.01 | 21.01 | 20.86 | 20.89 | 20.73 | 23,700 |
Apr 09, 2024 | 21.11 | 21.16 | 21.11 | 21.16 | 21.00 | 65,000 |
Apr 08, 2024 | 21.03 | 21.08 | 21.03 | 21.06 | 20.90 | 29,700 |
Apr 05, 2024 | 21.06 | 21.10 | 21.06 | 21.06 | 20.90 | 17,200 |
Apr 04, 2024 | 21.15 | 21.15 | 21.09 | 21.14 | 20.98 | 40,200 |
Apr 03, 2024 | 21.02 | 21.12 | 21.02 | 21.09 | 20.93 | 33,100 |
Apr 02, 2024 | 21.04 | 21.10 | 21.02 | 21.10 | 20.94 | 37,300 |
Apr 01, 2024 | 21.20 | 21.20 | 21.11 | 21.13 | 20.97 | 136,000 |
Apr 01, 2024 | 0.073 Dividend | |||||
Mar 28, 2024 | 21.33 | 21.40 | 21.32 | 21.35 | 21.12 | 216,700 |
Mar 27, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 21.10 | 25,700 |
Mar 26, 2024 | 21.26 | 21.26 | 21.23 | 21.26 | 21.03 | 39,500 |
Mar 25, 2024 | 21.31 | 21.31 | 21.25 | 21.25 | 21.02 | 24,700 |
Mar 22, 2024 | 21.34 | 21.34 | 21.30 | 21.33 | 21.10 | 108,700 |
Mar 21, 2024 | 21.25 | 21.26 | 21.22 | 21.25 | 21.02 | 119,800 |
Mar 20, 2024 | 21.18 | 21.23 | 21.16 | 21.21 | 20.98 | 26,800 |
Mar 19, 2024 | 21.15 | 21.22 | 21.15 | 21.21 | 20.98 | 64,600 |
Mar 18, 2024 | 21.14 | 21.17 | 21.13 | 21.13 | 20.89 | 31,400 |
Mar 15, 2024 | 21.15 | 21.16 | 21.12 | 21.16 | 20.93 | 24,700 |
Mar 14, 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.92 | 25,100 |
Mar 13, 2024 | 21.29 | 21.33 | 21.28 | 21.28 | 21.05 | 39,700 |
Mar 12, 2024 | 21.31 | 21.35 | 21.31 | 21.32 | 21.09 | 60,800 |
Mar 11, 2024 | 21.38 | 21.38 | 21.34 | 21.36 | 21.13 | 50,300 |
Mar 08, 2024 | 21.35 | 21.40 | 21.34 | 21.34 | 21.11 | 141,800 |
Mar 07, 2024 | 21.34 | 21.35 | 21.31 | 21.34 | 21.11 | 48,800 |
Mar 06, 2024 | 21.27 | 21.35 | 21.27 | 21.29 | 21.06 | 197,400 |
Mar 05, 2024 | 21.21 | 21.26 | 21.21 | 21.23 | 21.00 | 31,200 |
Mar 04, 2024 | 21.14 | 21.19 | 21.14 | 21.15 | 20.92 | 251,500 |
Mar 01, 2024 | 21.04 | 21.21 | 21.01 | 21.20 | 20.97 | 50,100 |
Mar 01, 2024 | 0.123 Dividend | |||||
Feb 29, 2024 | 21.20 | 21.27 | 21.19 | 21.19 | 20.84 | 306,000 |
Feb 28, 2024 | 21.16 | 21.19 | 21.16 | 21.18 | 20.83 | 61,500 |
Feb 27, 2024 | 21.18 | 21.24 | 21.18 | 21.19 | 20.84 | 159,300 |
Feb 26, 2024 | 21.25 | 21.26 | 21.19 | 21.22 | 20.87 | 100,600 |
Feb 23, 2024 | 21.19 | 21.29 | 21.19 | 21.26 | 20.91 | 60,100 |
Feb 22, 2024 | 21.19 | 21.22 | 21.18 | 21.21 | 20.86 | 13,890,600 |
Feb 21, 2024 | 21.23 | 21.23 | 21.17 | 21.18 | 20.83 | 49,400 |
Feb 20, 2024 | 21.20 | 21.25 | 21.20 | 21.24 | 20.88 | 22,400 |
Feb 16, 2024 | 21.15 | 21.19 | 21.14 | 21.15 | 20.80 | 48,800 |
Feb 15, 2024 | 21.25 | 21.25 | 21.19 | 21.24 | 20.89 | 51,400 |
Feb 14, 2024 | 21.09 | 21.17 | 21.08 | 21.16 | 20.81 | 30,500 |
Feb 13, 2024 | 21.10 | 21.15 | 21.08 | 21.08 | 20.73 | 29,600 |
Feb 12, 2024 | 21.26 | 21.30 | 21.23 | 21.28 | 20.93 | 38,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |