Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.46 | 20.53 | 20.46 | 20.48 | 20.48 | 22,647 |
May 02, 2024 | 20.33 | 20.41 | 20.33 | 20.41 | 20.41 | 2,000 |
May 01, 2024 | 20.24 | 20.29 | 20.23 | 20.25 | 20.25 | 28,200 |
Apr 30, 2024 | 20.32 | 20.32 | 20.22 | 20.22 | 20.22 | 53,200 |
Apr 29, 2024 | 20.33 | 20.35 | 20.29 | 20.32 | 20.32 | 2,300 |
Apr 26, 2024 | 20.28 | 20.30 | 20.24 | 20.27 | 20.27 | 3,500 |
Apr 25, 2024 | 20.20 | 20.32 | 20.20 | 20.30 | 20.30 | 2,100 |
Apr 24, 2024 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | 600 |
Apr 23, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | 600 |
Apr 23, 2024 | 0.094 Dividend | |||||
Apr 22, 2024 | 20.24 | 20.34 | 20.22 | 20.34 | 20.25 | 4,700 |
Apr 19, 2024 | 20.29 | 20.33 | 20.24 | 20.26 | 20.17 | 3,800 |
Apr 18, 2024 | 20.25 | 20.26 | 20.20 | 20.20 | 20.11 | 2,100 |
Apr 17, 2024 | 20.19 | 20.25 | 20.19 | 20.24 | 20.15 | 1,100 |
Apr 16, 2024 | 20.17 | 20.22 | 20.16 | 20.19 | 20.10 | 4,400 |
Apr 15, 2024 | 20.37 | 20.37 | 20.20 | 20.23 | 20.14 | 4,800 |
Apr 12, 2024 | 20.36 | 20.36 | 20.31 | 20.34 | 20.25 | 50,900 |
Apr 11, 2024 | 20.50 | 20.50 | 20.37 | 20.47 | 20.38 | 4,400 |
Apr 10, 2024 | 20.57 | 20.57 | 20.47 | 20.51 | 20.42 | 5,500 |
Apr 09, 2024 | 20.70 | 20.74 | 20.69 | 20.70 | 20.60 | 1,500 |
Apr 08, 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 20.55 | 900 |
Apr 05, 2024 | 20.62 | 20.68 | 20.61 | 20.61 | 20.51 | 2,100 |
Apr 04, 2024 | 20.66 | 20.70 | 20.63 | 20.64 | 20.54 | 2,200 |
Apr 03, 2024 | 20.58 | 20.67 | 20.58 | 20.63 | 20.53 | 2,600 |
Apr 02, 2024 | 20.41 | 20.56 | 20.41 | 20.55 | 20.46 | 9,900 |
Apr 01, 2024 | 20.56 | 20.56 | 20.46 | 20.52 | 20.43 | 45,300 |
Apr 01, 2024 | 0.097 Dividend | |||||
Mar 28, 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.50 | 5,400 |
Mar 27, 2024 | 20.70 | 20.79 | 20.69 | 20.79 | 20.60 | 1,700 |
Mar 26, 2024 | 20.76 | 20.76 | 20.71 | 20.71 | 20.52 | 2,000 |
Mar 25, 2024 | 20.72 | 20.75 | 20.67 | 20.71 | 20.52 | 2,000 |
Mar 22, 2024 | 20.65 | 20.69 | 20.63 | 20.67 | 20.48 | 4,400 |
Mar 21, 2024 | 20.79 | 20.79 | 20.68 | 20.72 | 20.53 | 2,600 |
Mar 20, 2024 | 20.70 | 20.84 | 20.70 | 20.84 | 20.65 | 1,100 |
Mar 19, 2024 | 20.75 | 20.79 | 20.75 | 20.75 | 20.56 | 2,800 |
Mar 18, 2024 | 20.75 | 20.79 | 20.75 | 20.79 | 20.60 | 1,500 |
Mar 15, 2024 | 20.80 | 20.82 | 20.74 | 20.82 | 20.63 | 2,600 |
Mar 14, 2024 | 20.87 | 20.87 | 20.74 | 20.76 | 20.57 | 5,200 |
Mar 13, 2024 | 20.86 | 20.93 | 20.85 | 20.86 | 20.67 | 2,400 |
Mar 12, 2024 | 20.86 | 20.90 | 20.82 | 20.84 | 20.65 | 4,300 |
Mar 11, 2024 | 20.81 | 20.85 | 20.81 | 20.83 | 20.64 | 3,200 |
Mar 08, 2024 | 20.87 | 20.92 | 20.82 | 20.83 | 20.64 | 3,000 |
Mar 07, 2024 | 20.81 | 20.89 | 20.81 | 20.85 | 20.66 | 3,500 |
Mar 06, 2024 | 20.84 | 20.84 | 20.72 | 20.74 | 20.55 | 3,400 |
Mar 05, 2024 | 20.78 | 20.78 | 20.68 | 20.77 | 20.58 | 12,000 |
Mar 04, 2024 | 20.73 | 20.77 | 20.69 | 20.72 | 20.53 | 10,500 |
Mar 01, 2024 | 20.70 | 20.71 | 20.66 | 20.69 | 20.50 | 5,000 |
Mar 01, 2024 | 0.08 Dividend | |||||
Feb 29, 2024 | 20.66 | 20.73 | 20.66 | 20.68 | 20.41 | 2,300 |
Feb 28, 2024 | 20.69 | 20.75 | 20.68 | 20.74 | 20.47 | 16,800 |
Feb 27, 2024 | 20.73 | 20.76 | 20.68 | 20.72 | 20.45 | 2,000 |
Feb 26, 2024 | 20.75 | 20.79 | 20.70 | 20.76 | 20.49 | 11,200 |
Feb 23, 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 20.48 | 6,600 |
Feb 22, 2024 | 20.72 | 20.77 | 20.67 | 20.77 | 20.50 | 3,800 |
Feb 21, 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 20.38 | 6,500 |
Feb 20, 2024 | 20.62 | 20.65 | 20.62 | 20.64 | 20.37 | 6,300 |
Feb 16, 2024 | 20.61 | 20.65 | 20.56 | 20.57 | 20.30 | 1,700 |
Feb 15, 2024 | 20.64 | 20.64 | 20.57 | 20.62 | 20.35 | 1,200 |
Feb 14, 2024 | 20.46 | 20.51 | 20.46 | 20.51 | 20.24 | 3,200 |
Feb 13, 2024 | 20.44 | 20.45 | 20.41 | 20.42 | 20.15 | 2,800 |
Feb 12, 2024 | 20.59 | 20.64 | 20.58 | 20.58 | 20.31 | 6,800 |
Feb 09, 2024 | 20.57 | 20.67 | 20.50 | 20.67 | 20.40 | 225,700 |
Feb 08, 2024 | 20.66 | 20.66 | 20.52 | 20.58 | 20.31 | 225,000 |
Feb 07, 2024 | 20.64 | 20.66 | 20.58 | 20.64 | 20.37 | 61,000 |
Feb 06, 2024 | 20.49 | 20.61 | 20.49 | 20.61 | 20.34 | 3,800 |
Feb 05, 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.23 | 5,000 |
Feb 02, 2024 | 20.60 | 20.62 | 20.59 | 20.61 | 20.34 | 3,000 |
Feb 01, 2024 | 20.63 | 20.73 | 20.63 | 20.71 | 20.44 | 21,600 |
Feb 01, 2024 | 0.091 Dividend | |||||
Jan 31, 2024 | 20.86 | 20.86 | 20.71 | 20.71 | 20.35 | 4,800 |
Jan 30, 2024 | 20.87 | 20.87 | 20.79 | 20.80 | 20.44 | 2,800 |
Jan 29, 2024 | 20.83 | 20.85 | 20.74 | 20.82 | 20.46 | 8,400 |
Jan 26, 2024 | 20.78 | 20.85 | 20.76 | 20.76 | 20.40 | 18,700 |
Jan 25, 2024 | 20.79 | 20.79 | 20.70 | 20.75 | 20.39 | 11,400 |
Jan 24, 2024 | 20.85 | 20.85 | 20.65 | 20.66 | 20.30 | 9,100 |
Jan 23, 2024 | 20.75 | 20.75 | 20.62 | 20.64 | 20.28 | 5,200 |
Jan 22, 2024 | 20.78 | 20.80 | 20.71 | 20.80 | 20.44 | 7,600 |
Jan 19, 2024 | 20.67 | 20.70 | 20.62 | 20.70 | 20.34 | 5,700 |
Jan 18, 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 20.30 | 10,800 |
Jan 17, 2024 | 20.64 | 20.69 | 20.59 | 20.68 | 20.32 | 28,300 |
Jan 16, 2024 | 20.78 | 20.78 | 20.61 | 20.61 | 20.25 | 5,800 |
Jan 12, 2024 | 20.85 | 20.87 | 20.80 | 20.87 | 20.51 | 3,500 |
Jan 11, 2024 | 20.74 | 20.83 | 20.70 | 20.82 | 20.46 | 6,800 |
Jan 10, 2024 | 20.65 | 20.75 | 20.65 | 20.71 | 20.35 | 4,000 |
Jan 09, 2024 | 20.61 | 20.65 | 20.60 | 20.65 | 20.29 | 4,500 |
Jan 08, 2024 | 20.64 | 20.71 | 20.64 | 20.71 | 20.35 | 8,500 |
Jan 05, 2024 | 20.55 | 20.65 | 20.52 | 20.58 | 20.22 | 15,800 |
Jan 04, 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 20.26 | 21,100 |
Jan 03, 2024 | 20.52 | 20.62 | 20.51 | 20.59 | 20.23 | 11,900 |
Jan 02, 2024 | 20.76 | 20.77 | 20.60 | 20.60 | 20.24 | 60,500 |
Dec 29, 2023 | 20.85 | 20.91 | 20.82 | 20.90 | 20.54 | 30,900 |
Dec 28, 2023 | 20.87 | 20.92 | 20.81 | 20.84 | 20.48 | 15,600 |
Dec 27, 2023 | 20.86 | 20.95 | 20.86 | 20.95 | 20.58 | 8,000 |
Dec 27, 2023 | 0.102 Dividend | |||||
Dec 26, 2023 | 20.88 | 20.92 | 20.82 | 20.92 | 20.45 | 8,500 |
Dec 22, 2023 | 20.86 | 20.95 | 20.86 | 20.89 | 20.43 | 1,700 |
Dec 21, 2023 | 20.80 | 20.87 | 20.77 | 20.84 | 20.38 | 4,500 |
Dec 20, 2023 | 20.72 | 20.82 | 20.72 | 20.74 | 20.28 | 9,400 |
Dec 19, 2023 | 20.76 | 20.80 | 20.73 | 20.79 | 20.33 | 21,300 |
Dec 18, 2023 | 20.66 | 20.71 | 20.64 | 20.68 | 20.22 | 15,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |