Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.80 | 20.87 | 20.70 | 20.74 | 20.74 | 470,459 |
May 02, 2024 | 20.61 | 20.80 | 20.52 | 20.80 | 20.80 | 202,400 |
May 01, 2024 | 20.60 | 20.64 | 20.46 | 20.57 | 20.57 | 178,200 |
Apr 30, 2024 | 20.49 | 20.56 | 20.41 | 20.55 | 20.55 | 151,700 |
Apr 29, 2024 | 20.47 | 20.55 | 20.40 | 20.40 | 20.40 | 219,500 |
Apr 26, 2024 | 20.43 | 20.51 | 20.32 | 20.38 | 20.38 | 144,700 |
Apr 25, 2024 | 20.38 | 20.44 | 20.25 | 20.41 | 20.41 | 221,100 |
Apr 24, 2024 | 20.52 | 20.58 | 20.40 | 20.46 | 20.46 | 228,600 |
Apr 23, 2024 | 20.42 | 20.54 | 20.36 | 20.52 | 20.52 | 272,900 |
Apr 22, 2024 | 20.36 | 20.40 | 20.27 | 20.35 | 20.35 | 285,800 |
Apr 22, 2024 | 0.168 Dividend | |||||
Apr 19, 2024 | 20.35 | 20.44 | 20.33 | 20.40 | 20.23 | 338,600 |
Apr 18, 2024 | 20.33 | 20.44 | 20.25 | 20.25 | 20.08 | 183,900 |
Apr 17, 2024 | 20.28 | 20.44 | 20.25 | 20.26 | 20.09 | 179,400 |
Apr 16, 2024 | 20.24 | 20.30 | 20.10 | 20.10 | 19.93 | 254,500 |
Apr 15, 2024 | 20.70 | 20.70 | 20.16 | 20.19 | 20.02 | 421,500 |
Apr 12, 2024 | 20.66 | 20.75 | 20.64 | 20.71 | 20.54 | 186,900 |
Apr 11, 2024 | 20.65 | 20.70 | 20.58 | 20.66 | 20.49 | 205,100 |
Apr 10, 2024 | 20.90 | 20.90 | 20.58 | 20.68 | 20.51 | 380,200 |
Apr 09, 2024 | 20.99 | 21.03 | 20.93 | 20.93 | 20.76 | 232,600 |
Apr 08, 2024 | 21.02 | 21.07 | 20.99 | 20.99 | 20.82 | 220,800 |
Apr 05, 2024 | 20.94 | 21.07 | 20.94 | 20.98 | 20.81 | 195,200 |
Apr 04, 2024 | 20.98 | 21.07 | 20.95 | 20.98 | 20.81 | 230,100 |
Apr 03, 2024 | 20.91 | 20.98 | 20.85 | 20.98 | 20.81 | 274,100 |
Apr 02, 2024 | 20.95 | 20.98 | 20.85 | 20.93 | 20.76 | 251,900 |
Apr 01, 2024 | 20.97 | 21.09 | 20.90 | 21.04 | 20.87 | 353,400 |
Mar 28, 2024 | 21.13 | 21.21 | 20.95 | 20.95 | 20.78 | 287,400 |
Mar 27, 2024 | 21.10 | 21.15 | 21.00 | 21.15 | 20.98 | 237,700 |
Mar 26, 2024 | 21.08 | 21.12 | 21.00 | 21.00 | 20.83 | 247,400 |
Mar 25, 2024 | 21.09 | 21.10 | 21.00 | 21.03 | 20.86 | 216,000 |
Mar 22, 2024 | 21.07 | 21.17 | 21.07 | 21.09 | 20.92 | 240,600 |
Mar 21, 2024 | 21.09 | 21.18 | 21.04 | 21.10 | 20.93 | 303,500 |
Mar 20, 2024 | 20.97 | 21.09 | 20.89 | 21.09 | 20.92 | 271,100 |
Mar 20, 2024 | 0.168 Dividend | |||||
Mar 19, 2024 | 21.05 | 21.07 | 20.92 | 21.01 | 20.67 | 586,000 |
Mar 18, 2024 | 21.00 | 21.07 | 20.93 | 20.94 | 20.60 | 272,300 |
Mar 15, 2024 | 21.03 | 21.04 | 20.93 | 20.99 | 20.65 | 227,200 |
Mar 14, 2024 | 21.10 | 21.13 | 21.01 | 21.06 | 20.72 | 225,800 |
Mar 13, 2024 | 21.15 | 21.18 | 21.05 | 21.07 | 20.73 | 245,800 |
Mar 12, 2024 | 21.14 | 21.19 | 21.05 | 21.10 | 20.76 | 245,600 |
Mar 11, 2024 | 21.23 | 21.24 | 21.11 | 21.11 | 20.77 | 365,400 |
Mar 08, 2024 | 21.08 | 21.18 | 21.08 | 21.17 | 20.83 | 271,700 |
Mar 07, 2024 | 21.07 | 21.11 | 21.04 | 21.07 | 20.73 | 225,900 |
Mar 06, 2024 | 20.95 | 21.06 | 20.91 | 21.02 | 20.68 | 240,000 |
Mar 05, 2024 | 20.90 | 20.96 | 20.89 | 20.95 | 20.61 | 300,100 |
Mar 04, 2024 | 20.86 | 20.94 | 20.86 | 20.86 | 20.52 | 202,700 |
Mar 01, 2024 | 20.98 | 21.00 | 20.84 | 20.96 | 20.62 | 581,800 |
Feb 29, 2024 | 20.89 | 20.96 | 20.82 | 20.96 | 20.62 | 187,600 |
Feb 28, 2024 | 20.79 | 20.83 | 20.75 | 20.83 | 20.49 | 236,200 |
Feb 27, 2024 | 20.86 | 20.86 | 20.75 | 20.77 | 20.43 | 199,700 |
Feb 26, 2024 | 21.05 | 21.05 | 20.80 | 20.84 | 20.50 | 341,500 |
Feb 23, 2024 | 20.88 | 21.05 | 20.73 | 21.03 | 20.69 | 323,600 |
Feb 22, 2024 | 20.81 | 20.84 | 20.68 | 20.83 | 20.49 | 247,200 |
Feb 21, 2024 | 20.79 | 20.80 | 20.65 | 20.75 | 20.41 | 260,000 |
Feb 21, 2024 | 0.168 Dividend | |||||
Feb 20, 2024 | 20.89 | 20.92 | 20.81 | 20.92 | 20.42 | 237,600 |
Feb 16, 2024 | 20.88 | 20.97 | 20.84 | 20.91 | 20.41 | 228,500 |
Feb 15, 2024 | 20.89 | 20.96 | 20.82 | 20.91 | 20.41 | 243,500 |
Feb 14, 2024 | 20.81 | 20.88 | 20.73 | 20.81 | 20.31 | 228,200 |
Feb 13, 2024 | 20.80 | 20.83 | 20.59 | 20.71 | 20.21 | 457,100 |
Feb 12, 2024 | 20.87 | 20.97 | 20.85 | 20.91 | 20.41 | 251,400 |
Feb 09, 2024 | 20.72 | 20.87 | 20.70 | 20.87 | 20.37 | 309,100 |
Feb 08, 2024 | 20.65 | 20.72 | 20.58 | 20.70 | 20.20 | 248,700 |
Feb 07, 2024 | 20.72 | 20.74 | 20.64 | 20.69 | 20.19 | 278,500 |
Feb 06, 2024 | 20.67 | 20.70 | 20.60 | 20.70 | 20.20 | 239,900 |
Feb 05, 2024 | 20.88 | 20.88 | 20.60 | 20.63 | 20.13 | 406,200 |
Feb 02, 2024 | 20.99 | 21.01 | 20.87 | 20.90 | 20.40 | 306,500 |
Feb 01, 2024 | 20.97 | 21.04 | 20.77 | 21.04 | 20.53 | 412,500 |
Jan 31, 2024 | 20.97 | 20.98 | 20.88 | 20.90 | 20.40 | 406,600 |
Jan 30, 2024 | 20.99 | 21.00 | 20.86 | 20.96 | 20.46 | 303,500 |
Jan 29, 2024 | 20.92 | 20.94 | 20.85 | 20.93 | 20.43 | 365,800 |
Jan 26, 2024 | 20.77 | 20.90 | 20.70 | 20.90 | 20.40 | 270,900 |
Jan 25, 2024 | 20.64 | 20.75 | 20.57 | 20.75 | 20.25 | 732,600 |
Jan 24, 2024 | 20.68 | 20.70 | 20.54 | 20.55 | 20.06 | 370,000 |
Jan 23, 2024 | 20.67 | 20.67 | 20.55 | 20.60 | 20.10 | 305,500 |
Jan 22, 2024 | 20.65 | 20.67 | 20.51 | 20.67 | 20.17 | 485,500 |
Jan 22, 2024 | 0.168 Dividend | |||||
Jan 19, 2024 | 20.68 | 20.70 | 20.48 | 20.68 | 20.02 | 264,500 |
Jan 18, 2024 | 20.76 | 20.76 | 20.56 | 20.64 | 19.98 | 383,100 |
Jan 17, 2024 | 20.87 | 20.89 | 20.62 | 20.71 | 20.05 | 316,700 |
Jan 16, 2024 | 20.97 | 20.97 | 20.82 | 20.91 | 20.24 | 541,900 |
Jan 12, 2024 | 20.85 | 20.99 | 20.81 | 20.95 | 20.28 | 231,800 |
Jan 11, 2024 | 20.86 | 20.86 | 20.74 | 20.81 | 20.14 | 231,400 |
Jan 10, 2024 | 20.85 | 20.89 | 20.81 | 20.86 | 20.19 | 249,900 |
Jan 09, 2024 | 20.75 | 20.85 | 20.72 | 20.83 | 20.16 | 319,900 |
Jan 08, 2024 | 20.67 | 20.80 | 20.62 | 20.80 | 20.13 | 326,000 |
Jan 05, 2024 | 20.53 | 20.74 | 20.52 | 20.64 | 19.98 | 343,100 |
Jan 04, 2024 | 20.57 | 20.60 | 20.50 | 20.55 | 19.89 | 383,100 |
Jan 03, 2024 | 20.70 | 20.70 | 20.48 | 20.64 | 19.98 | 298,100 |
Jan 02, 2024 | 20.76 | 20.76 | 20.61 | 20.72 | 20.06 | 517,700 |
Dec 29, 2023 | 20.73 | 20.78 | 20.59 | 20.71 | 20.05 | 622,800 |
Dec 28, 2023 | 20.61 | 20.66 | 20.55 | 20.65 | 19.99 | 812,000 |
Dec 27, 2023 | 20.46 | 20.58 | 20.43 | 20.58 | 19.92 | 167,400 |
Dec 26, 2023 | 20.44 | 20.54 | 20.42 | 20.46 | 19.81 | 207,800 |
Dec 22, 2023 | 20.42 | 20.45 | 20.38 | 20.44 | 19.79 | 179,400 |
Dec 21, 2023 | 20.38 | 20.43 | 20.30 | 20.37 | 19.72 | 217,900 |
Dec 20, 2023 | 20.35 | 20.40 | 20.27 | 20.34 | 19.69 | 269,200 |
Dec 20, 2023 | 0.165 Dividend | |||||
Dec 19, 2023 | 20.45 | 20.53 | 20.42 | 20.47 | 19.66 | 219,500 |
Dec 18, 2023 | 20.42 | 20.45 | 20.33 | 20.45 | 19.64 | 607,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |