Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.81 | 19.90 | 19.81 | 19.84 | 19.84 | 13,200 |
Jun 27, 2024 | 19.86 | 19.90 | 19.84 | 19.90 | 19.90 | 18,800 |
Jun 26, 2024 | 19.75 | 19.87 | 19.75 | 19.84 | 19.84 | 8,800 |
Jun 25, 2024 | 19.83 | 19.92 | 19.83 | 19.90 | 19.90 | 9,500 |
Jun 24, 2024 | 19.81 | 19.93 | 19.81 | 19.90 | 19.90 | 11,800 |
Jun 21, 2024 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | 14,100 |
Jun 20, 2024 | 19.76 | 19.88 | 19.76 | 19.88 | 19.88 | 8,900 |
Jun 18, 2024 | 19.84 | 19.86 | 19.83 | 19.83 | 19.83 | 10,500 |
Jun 17, 2024 | 19.82 | 19.82 | 19.72 | 19.80 | 19.80 | 4,700 |
Jun 14, 2024 | 19.72 | 19.80 | 19.72 | 19.79 | 19.79 | 5,600 |
Jun 13, 2024 | 19.82 | 19.85 | 19.79 | 19.85 | 19.85 | 6,400 |
Jun 12, 2024 | 19.89 | 19.94 | 19.86 | 19.87 | 19.87 | 7,900 |
Jun 11, 2024 | 19.75 | 19.82 | 19.75 | 19.79 | 19.79 | 14,900 |
Jun 10, 2024 | 19.97 | 19.97 | 19.80 | 19.86 | 19.86 | 8,200 |
Jun 07, 2024 | 19.85 | 19.93 | 19.85 | 19.87 | 19.87 | 5,300 |
Jun 06, 2024 | 19.88 | 19.99 | 19.88 | 19.98 | 19.98 | 8,600 |
Jun 05, 2024 | 19.91 | 19.98 | 19.91 | 19.96 | 19.96 | 13,400 |
Jun 04, 2024 | 19.86 | 19.97 | 19.86 | 19.94 | 19.94 | 7,900 |
Jun 04, 2024 | 0.063 Dividend | |||||
Jun 03, 2024 | 20.03 | 20.03 | 19.98 | 20.00 | 19.94 | 4,800 |
May 31, 2024 | 19.91 | 20.03 | 19.91 | 20.03 | 19.97 | 9,400 |
May 30, 2024 | 20.00 | 20.00 | 19.92 | 19.95 | 19.89 | 8,100 |
May 29, 2024 | 20.02 | 20.02 | 19.88 | 19.89 | 19.83 | 3,400 |
May 28, 2024 | 20.05 | 20.05 | 19.97 | 20.00 | 19.94 | 7,600 |
May 24, 2024 | 20.01 | 20.03 | 20.01 | 20.01 | 19.95 | 6,400 |
May 23, 2024 | 20.07 | 20.07 | 19.94 | 19.95 | 19.89 | 5,500 |
May 22, 2024 | 20.11 | 20.12 | 20.00 | 20.05 | 19.99 | 13,200 |
May 21, 2024 | 20.18 | 20.18 | 20.15 | 20.15 | 20.09 | 7,300 |
May 20, 2024 | 20.25 | 20.25 | 20.14 | 20.14 | 20.08 | 9,200 |
May 17, 2024 | 20.07 | 20.18 | 20.07 | 20.16 | 20.10 | 19,700 |
May 16, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 20.07 | 9,000 |
May 15, 2024 | 20.06 | 20.10 | 20.06 | 20.09 | 20.03 | 22,800 |
May 14, 2024 | 19.95 | 20.03 | 19.95 | 20.00 | 19.94 | 10,200 |
May 13, 2024 | 19.90 | 19.99 | 19.90 | 19.97 | 19.91 | 13,000 |
May 10, 2024 | 19.95 | 19.97 | 19.91 | 19.92 | 19.86 | 8,200 |
May 09, 2024 | 19.86 | 19.91 | 19.85 | 19.89 | 19.83 | 14,500 |
May 08, 2024 | 19.95 | 19.95 | 19.84 | 19.85 | 19.79 | 14,700 |
May 07, 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 19.84 | 8,300 |
May 06, 2024 | 19.84 | 19.91 | 19.84 | 19.89 | 19.83 | 13,400 |
May 03, 2024 | 19.94 | 19.94 | 19.83 | 19.86 | 19.80 | 16,100 |
May 02, 2024 | 19.69 | 19.77 | 19.65 | 19.75 | 19.69 | 7,800 |
May 02, 2024 | 0.061 Dividend | |||||
May 01, 2024 | 19.64 | 19.77 | 19.63 | 19.70 | 19.58 | 10,600 |
Apr 30, 2024 | 19.81 | 19.81 | 19.62 | 19.65 | 19.53 | 14,500 |
Apr 29, 2024 | 19.65 | 19.77 | 19.65 | 19.74 | 19.62 | 25,400 |
Apr 26, 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 19.54 | 40,700 |
Apr 25, 2024 | 19.60 | 19.60 | 19.51 | 19.60 | 19.48 | 3,500 |
Apr 24, 2024 | 19.63 | 19.64 | 19.59 | 19.62 | 19.50 | 8,300 |
Apr 23, 2024 | 19.55 | 19.68 | 19.55 | 19.66 | 19.54 | 23,000 |
Apr 22, 2024 | 19.61 | 19.64 | 19.50 | 19.64 | 19.52 | 13,400 |
Apr 19, 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 19.36 | 4,100 |
Apr 18, 2024 | 19.45 | 19.47 | 19.41 | 19.44 | 19.32 | 5,500 |
Apr 17, 2024 | 19.45 | 19.48 | 19.43 | 19.46 | 19.34 | 6,700 |
Apr 16, 2024 | 19.35 | 19.40 | 19.34 | 19.35 | 19.23 | 6,600 |
Apr 15, 2024 | 19.65 | 19.65 | 19.44 | 19.46 | 19.34 | 71,300 |
Apr 12, 2024 | 19.71 | 19.71 | 19.57 | 19.57 | 19.45 | 6,900 |
Apr 11, 2024 | 19.68 | 19.68 | 19.60 | 19.68 | 19.56 | 19,400 |
Apr 10, 2024 | 19.84 | 19.84 | 19.63 | 19.68 | 19.56 | 19,900 |
Apr 09, 2024 | 19.92 | 19.92 | 19.82 | 19.84 | 19.72 | 6,900 |
Apr 08, 2024 | 19.78 | 19.83 | 19.76 | 19.81 | 19.69 | 18,800 |
Apr 05, 2024 | 19.73 | 19.78 | 19.73 | 19.75 | 19.63 | 12,800 |
Apr 04, 2024 | 19.83 | 19.87 | 19.77 | 19.80 | 19.68 | 7,600 |
Apr 03, 2024 | 19.79 | 19.80 | 19.67 | 19.77 | 19.65 | 111,400 |
Apr 02, 2024 | 19.74 | 19.76 | 19.71 | 19.76 | 19.64 | 6,700 |
Apr 02, 2024 | 0.088 Dividend | |||||
Apr 01, 2024 | 19.97 | 19.97 | 19.81 | 19.88 | 19.67 | 11,000 |
Mar 28, 2024 | 19.88 | 19.96 | 19.88 | 19.93 | 19.72 | 13,100 |
Mar 27, 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 19.71 | 33,000 |
Mar 26, 2024 | 19.85 | 19.87 | 19.82 | 19.85 | 19.64 | 10,300 |
Mar 25, 2024 | 19.96 | 19.96 | 19.83 | 19.83 | 19.62 | 15,000 |
Mar 22, 2024 | 19.87 | 19.91 | 19.83 | 19.83 | 19.62 | 17,500 |
Mar 21, 2024 | 19.99 | 19.99 | 19.90 | 19.92 | 19.71 | 5,600 |
Mar 20, 2024 | 19.83 | 19.91 | 19.78 | 19.90 | 19.69 | 14,900 |
Mar 19, 2024 | 19.77 | 19.83 | 19.75 | 19.83 | 19.62 | 11,800 |
Mar 18, 2024 | 19.73 | 19.77 | 19.73 | 19.76 | 19.55 | 20,500 |
Mar 15, 2024 | 19.68 | 19.78 | 19.68 | 19.76 | 19.55 | 10,200 |
Mar 14, 2024 | 19.80 | 19.84 | 19.75 | 19.77 | 19.56 | 5,000 |
Mar 13, 2024 | 19.83 | 19.90 | 19.83 | 19.85 | 19.64 | 9,300 |
Mar 12, 2024 | 19.83 | 19.89 | 19.83 | 19.86 | 19.65 | 11,700 |
Mar 11, 2024 | 19.88 | 19.90 | 19.84 | 19.89 | 19.68 | 15,600 |
Mar 08, 2024 | 19.96 | 19.96 | 19.87 | 19.88 | 19.67 | 7,800 |
Mar 07, 2024 | 19.86 | 19.89 | 19.83 | 19.88 | 19.67 | 5,100 |
Mar 06, 2024 | 19.80 | 19.84 | 19.76 | 19.76 | 19.55 | 6,300 |
Mar 05, 2024 | 19.66 | 19.74 | 19.66 | 19.70 | 19.49 | 20,400 |
Mar 04, 2024 | 19.65 | 19.73 | 19.65 | 19.70 | 19.49 | 18,000 |
Mar 04, 2024 | 0.071 Dividend | |||||
Mar 01, 2024 | 19.73 | 19.82 | 19.73 | 19.78 | 19.50 | 18,200 |
Feb 29, 2024 | 19.73 | 19.76 | 19.72 | 19.73 | 19.45 | 29,300 |
Feb 28, 2024 | 19.71 | 19.73 | 19.66 | 19.69 | 19.41 | 12,200 |
Feb 27, 2024 | 19.69 | 19.75 | 19.69 | 19.73 | 19.45 | 33,200 |
Feb 26, 2024 | 19.68 | 19.78 | 19.68 | 19.70 | 19.42 | 23,800 |
Feb 23, 2024 | 19.72 | 19.81 | 19.72 | 19.79 | 19.51 | 7,000 |
Feb 22, 2024 | 19.75 | 19.79 | 19.72 | 19.78 | 19.50 | 17,700 |
Feb 21, 2024 | 19.79 | 19.79 | 19.67 | 19.67 | 19.39 | 5,900 |
Feb 20, 2024 | 19.74 | 19.74 | 19.66 | 19.68 | 19.40 | 193,600 |
Feb 16, 2024 | 19.72 | 19.72 | 19.65 | 19.66 | 19.38 | 15,600 |
Feb 15, 2024 | 19.63 | 19.71 | 19.63 | 19.68 | 19.40 | 13,100 |
Feb 14, 2024 | 19.55 | 19.60 | 19.50 | 19.53 | 19.25 | 15,700 |
Feb 13, 2024 | 19.55 | 19.55 | 19.42 | 19.46 | 19.18 | 7,100 |
Feb 12, 2024 | 19.66 | 19.71 | 19.61 | 19.68 | 19.40 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |