Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 20.27 | 3,100 |
May 31, 2024 | 0.082 Dividend | |||||
May 30, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 100 |
May 29, 2024 | 20.17 | 20.17 | 19.98 | 19.98 | 19.90 | 3,900 |
May 28, 2024 | 20.45 | 20.45 | 20.32 | 20.38 | 20.30 | 300 |
May 27, 2024 | 20.54 | 20.55 | 20.54 | 20.55 | 20.47 | 1,700 |
May 24, 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.42 | 200 |
May 23, 2024 | 20.53 | 20.53 | 20.47 | 20.47 | 20.39 | 6,500 |
May 22, 2024 | 20.71 | 20.74 | 20.70 | 20.70 | 20.62 | 3,300 |
May 21, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.65 | 1,100 |
May 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.65 | 400 |
May 16, 2024 | 20.75 | 20.75 | 20.68 | 20.69 | 20.61 | 400 |
May 15, 2024 | 20.71 | 20.75 | 20.69 | 20.70 | 20.62 | 1,100 |
May 14, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | 300 |
May 13, 2024 | 20.72 | 20.72 | 20.61 | 20.61 | 20.53 | 3,400 |
May 10, 2024 | 20.66 | 20.67 | 20.63 | 20.67 | 20.59 | 900 |
May 09, 2024 | 20.58 | 20.58 | 20.53 | 20.56 | 20.48 | 1,300 |
May 08, 2024 | 20.34 | 20.45 | 20.34 | 20.45 | 20.37 | 300 |
May 07, 2024 | 20.26 | 20.28 | 20.25 | 20.27 | 20.19 | 5,000 |
May 06, 2024 | 20.07 | 20.24 | 20.07 | 20.24 | 20.16 | 3,900 |
May 03, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | - |
May 02, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 1,000 |
May 01, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | 3,900 |
Apr 30, 2024 | 19.40 | 19.40 | 19.35 | 19.37 | 19.29 | 1,700 |
Apr 29, 2024 | 19.40 | 19.40 | 19.36 | 19.36 | 19.28 | 200 |
Apr 29, 2024 | 0.082 Dividend | |||||
Apr 26, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.27 | - |
Apr 25, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.21 | 500 |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
Apr 23, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.25 | - |
Apr 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.13 | - |
Apr 19, 2024 | 19.27 | 19.29 | 19.27 | 19.29 | 19.13 | 700 |
Apr 18, 2024 | 19.01 | 19.06 | 19.01 | 19.06 | 18.90 | 1,100 |
Apr 17, 2024 | 18.80 | 18.87 | 18.80 | 18.87 | 18.71 | 400 |
Apr 16, 2024 | 18.82 | 18.89 | 18.82 | 18.89 | 18.73 | 300 |
Apr 15, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.80 | 200 |
Apr 12, 2024 | 19.12 | 19.12 | 19.10 | 19.10 | 18.94 | 1,400 |
Apr 11, 2024 | 19.29 | 19.41 | 19.29 | 19.41 | 19.25 | 800 |
Apr 10, 2024 | 19.62 | 19.62 | 19.42 | 19.47 | 19.31 | 2,600 |
Apr 09, 2024 | 19.75 | 19.77 | 19.75 | 19.77 | 19.61 | 1,000 |
Apr 08, 2024 | 19.67 | 19.69 | 19.67 | 19.69 | 19.53 | 1,300 |
Apr 05, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.50 | 200 |
Apr 04, 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.54 | 2,100 |
Apr 03, 2024 | 19.74 | 19.77 | 19.66 | 19.66 | 19.50 | 400 |
Apr 02, 2024 | 19.77 | 19.78 | 19.77 | 19.78 | 19.62 | 400 |
Apr 01, 2024 | 19.90 | 19.97 | 19.89 | 19.97 | 19.80 | 1,100 |
Mar 28, 2024 | 19.98 | 20.12 | 19.98 | 20.12 | 19.95 | 1,700 |
Mar 27, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | 1,300 |
Mar 27, 2024 | 0.078 Dividend | |||||
Mar 26, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.74 | 1,000 |
Mar 25, 2024 | 20.03 | 20.03 | 19.96 | 19.98 | 19.74 | 1,400 |
Mar 22, 2024 | 20.04 | 20.05 | 20.00 | 20.04 | 19.80 | 700 |
Mar 21, 2024 | 20.19 | 20.19 | 20.14 | 20.14 | 19.90 | 3,700 |
Mar 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.86 | 500 |
Mar 19, 2024 | 20.03 | 20.10 | 20.01 | 20.03 | 19.79 | 1,600 |
Mar 18, 2024 | 20.15 | 20.15 | 19.99 | 20.00 | 19.76 | 2,100 |
Mar 15, 2024 | 20.02 | 20.14 | 19.99 | 20.10 | 19.86 | 1,700 |
Mar 14, 2024 | 20.09 | 20.09 | 19.93 | 20.01 | 19.77 | 1,900 |
Mar 13, 2024 | 20.33 | 20.33 | 20.23 | 20.23 | 19.98 | 800 |
Mar 12, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.11 | 7,500 |
Mar 11, 2024 | 20.35 | 20.43 | 20.35 | 20.43 | 20.18 | 900 |
Mar 08, 2024 | 20.48 | 20.48 | 19.99 | 20.42 | 20.17 | 27,300 |
Mar 07, 2024 | 20.27 | 20.41 | 20.27 | 20.41 | 20.16 | 1,300 |
Mar 06, 2024 | 20.17 | 20.17 | 20.12 | 20.14 | 19.90 | 3,500 |
Mar 05, 2024 | 20.10 | 20.12 | 20.06 | 20.06 | 19.82 | 2,100 |
Mar 04, 2024 | 20.06 | 20.10 | 20.03 | 20.07 | 19.83 | 1,600 |
Mar 01, 2024 | 20.07 | 20.19 | 20.07 | 20.15 | 19.91 | 5,200 |
Feb 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.69 | - |
Feb 28, 2024 | 19.99 | 19.99 | 19.91 | 19.91 | 19.67 | 4,200 |
Feb 28, 2024 | 0.078 Dividend | |||||
Feb 27, 2024 | 20.05 | 20.05 | 20.04 | 20.04 | 19.72 | 700 |
Feb 26, 2024 | 20.05 | 20.06 | 20.00 | 20.04 | 19.72 | 8,900 |
Feb 23, 2024 | 20.42 | 20.42 | 20.35 | 20.41 | 20.08 | 4,200 |
Feb 22, 2024 | 20.43 | 20.45 | 20.39 | 20.42 | 20.09 | 1,100 |
Feb 21, 2024 | 20.47 | 20.47 | 20.42 | 20.44 | 20.11 | 1,600 |
Feb 20, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.00 | - |
Feb 16, 2024 | 20.30 | 20.39 | 20.30 | 20.33 | 20.00 | 1,000 |
Feb 15, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.53 | - |
Feb 14, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.53 | 200 |
Feb 13, 2024 | 19.90 | 19.90 | 19.62 | 19.67 | 19.36 | 2,400 |
Feb 12, 2024 | 20.04 | 20.09 | 20.04 | 20.09 | 19.77 | 400 |
Feb 09, 2024 | 19.89 | 19.89 | 19.88 | 19.89 | 19.57 | 800 |
Feb 08, 2024 | 19.87 | 19.95 | 19.87 | 19.95 | 19.63 | 1,300 |
Feb 07, 2024 | 20.18 | 20.18 | 20.12 | 20.13 | 19.81 | 2,200 |
Feb 06, 2024 | 20.28 | 20.30 | 20.24 | 20.28 | 19.96 | 1,500 |
Feb 05, 2024 | 20.20 | 20.26 | 20.14 | 20.22 | 19.90 | 3,600 |
Feb 02, 2024 | 20.50 | 20.50 | 20.33 | 20.49 | 20.16 | 2,000 |
Feb 01, 2024 | 20.69 | 20.69 | 20.61 | 20.65 | 20.32 | 3,800 |
Jan 31, 2024 | 20.85 | 20.85 | 20.54 | 20.54 | 20.21 | 2,900 |
Jan 30, 2024 | 20.70 | 20.74 | 20.70 | 20.74 | 20.41 | 1,600 |
Jan 30, 2024 | 0.078 Dividend | |||||
Jan 29, 2024 | 20.70 | 20.85 | 20.70 | 20.83 | 20.42 | 1,600 |
Jan 26, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 20.31 | 500 |
Jan 25, 2024 | 20.66 | 20.71 | 20.65 | 20.71 | 20.30 | 300 |
Jan 24, 2024 | 20.80 | 20.80 | 20.67 | 20.67 | 20.26 | 5,400 |
Jan 23, 2024 | 20.60 | 20.65 | 20.59 | 20.65 | 20.24 | 3,800 |
Jan 22, 2024 | 20.64 | 20.64 | 20.50 | 20.56 | 20.16 | 10,500 |
Jan 19, 2024 | 20.48 | 20.65 | 20.48 | 20.65 | 20.24 | 2,800 |
Jan 18, 2024 | 20.59 | 20.59 | 20.52 | 20.56 | 20.16 | 600 |
Jan 17, 2024 | 20.70 | 20.70 | 20.54 | 20.54 | 20.14 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |