Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.93 | 4,900 |
25 Jul 2024 | 20.86 | 20.89 | 20.83 | 20.86 | 20.86 | 3,700 |
24 Jul 2024 | 20.87 | 20.89 | 20.81 | 20.81 | 20.81 | 83,000 |
23 Jul 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 5,000 |
22 Jul 2024 | 20.92 | 20.93 | 20.86 | 20.89 | 20.89 | 11,500 |
19 Jul 2024 | 20.89 | 20.90 | 20.88 | 20.88 | 20.88 | 1,200 |
18 Jul 2024 | 20.88 | 21.00 | 20.88 | 20.97 | 20.97 | 7,400 |
17 Jul 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 3,400 |
16 Jul 2024 | 20.94 | 20.98 | 20.94 | 20.98 | 20.98 | 2,800 |
15 Jul 2024 | 20.90 | 20.92 | 20.89 | 20.89 | 20.89 | 4,400 |
12 Jul 2024 | 20.93 | 20.97 | 20.93 | 20.97 | 20.97 | 5,900 |
11 Jul 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.93 | 7,000 |
10 Jul 2024 | 20.80 | 20.83 | 20.80 | 20.82 | 20.82 | 3,300 |
09 Jul 2024 | 20.77 | 20.79 | 20.76 | 20.78 | 20.78 | 96,800 |
08 Jul 2024 | 20.80 | 20.82 | 20.78 | 20.82 | 20.82 | 4,500 |
05 Jul 2024 | 20.79 | 20.82 | 20.75 | 20.82 | 20.82 | 13,400 |
03 Jul 2024 | 20.65 | 20.72 | 20.65 | 20.71 | 20.71 | 1,100 |
02 Jul 2024 | 20.58 | 20.60 | 20.57 | 20.60 | 20.60 | 3,400 |
01 Jul 2024 | 20.59 | 20.59 | 20.53 | 20.55 | 20.55 | 9,100 |
01 Jul 2024 | 0.059 Dividend | |||||
28 Jun 2024 | 20.83 | 20.83 | 20.67 | 20.68 | 20.62 | 13,800 |
27 Jun 2024 | 20.81 | 20.81 | 20.79 | 20.79 | 20.73 | 48,500 |
26 Jun 2024 | 20.73 | 20.77 | 20.73 | 20.76 | 20.70 | 2,600 |
25 Jun 2024 | 20.83 | 20.85 | 20.83 | 20.84 | 20.79 | 2,900 |
24 Jun 2024 | 20.85 | 20.86 | 20.83 | 20.86 | 20.80 | 6,600 |
21 Jun 2024 | 20.82 | 20.85 | 20.80 | 20.81 | 20.75 | 24,300 |
20 Jun 2024 | 20.83 | 20.84 | 20.80 | 20.83 | 20.77 | 8,100 |
18 Jun 2024 | 20.84 | 20.87 | 20.83 | 20.87 | 20.81 | 7,200 |
17 Jun 2024 | 20.79 | 20.81 | 20.77 | 20.81 | 20.75 | 2,000 |
14 Jun 2024 | 20.88 | 20.88 | 20.84 | 20.88 | 20.82 | 2,500 |
13 Jun 2024 | 20.83 | 20.89 | 20.79 | 20.86 | 20.80 | 19,300 |
12 Jun 2024 | 20.81 | 20.83 | 20.75 | 20.76 | 20.70 | 12,700 |
11 Jun 2024 | 20.61 | 20.67 | 20.60 | 20.66 | 20.60 | 3,600 |
10 Jun 2024 | 20.59 | 20.61 | 20.58 | 20.61 | 20.55 | 51,000 |
07 Jun 2024 | 20.63 | 20.63 | 20.60 | 20.60 | 20.55 | 2,800 |
06 Jun 2024 | 20.75 | 20.77 | 20.75 | 20.76 | 20.70 | 1,700 |
05 Jun 2024 | 20.75 | 20.76 | 20.73 | 20.76 | 20.70 | 55,900 |
04 Jun 2024 | 20.73 | 20.74 | 20.69 | 20.73 | 20.67 | 48,100 |
03 Jun 2024 | 20.59 | 20.66 | 20.59 | 20.63 | 20.57 | 1,600 |
03 Jun 2024 | 0.065 Dividend | |||||
31 May 2024 | 20.60 | 20.60 | 20.57 | 20.59 | 20.47 | 16,700 |
30 May 2024 | 20.53 | 20.57 | 20.51 | 20.54 | 20.42 | 64,900 |
29 May 2024 | 20.45 | 20.48 | 20.44 | 20.48 | 20.36 | 11,100 |
28 May 2024 | 20.59 | 20.60 | 20.54 | 20.55 | 20.42 | 10,500 |
24 May 2024 | 20.59 | 20.63 | 20.58 | 20.63 | 20.51 | 10,200 |
23 May 2024 | 20.61 | 20.63 | 20.60 | 20.60 | 20.48 | 2,600 |
22 May 2024 | 20.69 | 20.70 | 20.66 | 20.66 | 20.54 | 4,400 |
21 May 2024 | 20.69 | 20.71 | 20.69 | 20.69 | 20.57 | 1,500 |
20 May 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.54 | 2,700 |
17 May 2024 | 20.68 | 20.69 | 20.65 | 20.67 | 20.55 | 13,800 |
16 May 2024 | 20.75 | 20.76 | 20.71 | 20.72 | 20.59 | 12,700 |
15 May 2024 | 20.71 | 20.75 | 20.70 | 20.73 | 20.61 | 12,900 |
14 May 2024 | 20.59 | 20.60 | 20.59 | 20.60 | 20.48 | 2,400 |
13 May 2024 | 20.57 | 20.59 | 20.55 | 20.55 | 20.42 | 7,900 |
10 May 2024 | 20.57 | 20.57 | 20.54 | 20.54 | 20.42 | 1,100 |
09 May 2024 | 20.48 | 20.60 | 20.48 | 20.58 | 20.46 | 11,300 |
08 May 2024 | 20.55 | 20.55 | 20.54 | 20.55 | 20.43 | 3,000 |
07 May 2024 | 20.61 | 20.61 | 20.59 | 20.59 | 20.47 | 57,300 |
06 May 2024 | 20.55 | 20.57 | 20.52 | 20.55 | 20.43 | 193,000 |
03 May 2024 | 20.54 | 20.55 | 20.46 | 20.53 | 20.41 | 100,600 |
02 May 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 20.29 | 2,000 |
01 May 2024 | 20.30 | 20.37 | 20.28 | 20.32 | 20.20 | 11,200 |
01 May 2024 | 0.072 Dividend | |||||
30 Apr 2024 | 20.39 | 20.39 | 20.32 | 20.32 | 20.13 | 24,200 |
29 Apr 2024 | 20.34 | 20.41 | 20.34 | 20.39 | 20.20 | 16,000 |
26 Apr 2024 | 20.35 | 20.38 | 20.32 | 20.33 | 20.14 | 38,400 |
25 Apr 2024 | 20.26 | 20.32 | 20.26 | 20.31 | 20.11 | 2,600 |
24 Apr 2024 | 20.34 | 20.36 | 20.32 | 20.34 | 20.15 | 17,900 |
23 Apr 2024 | 20.41 | 20.41 | 20.40 | 20.40 | 20.21 | 700 |
22 Apr 2024 | 20.37 | 20.38 | 20.36 | 20.38 | 20.19 | 1,700 |
19 Apr 2024 | 20.39 | 20.39 | 20.36 | 20.36 | 20.17 | 1,500 |
18 Apr 2024 | 20.38 | 20.38 | 20.33 | 20.34 | 20.15 | 900 |
17 Apr 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.17 | 29,200 |
16 Apr 2024 | 20.23 | 20.30 | 20.23 | 20.30 | 20.11 | 3,800 |
15 Apr 2024 | 20.37 | 20.37 | 20.33 | 20.35 | 20.16 | 5,600 |
12 Apr 2024 | 20.49 | 20.52 | 20.48 | 20.50 | 20.30 | 12,600 |
11 Apr 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 20.26 | 6,900 |
10 Apr 2024 | 20.63 | 20.63 | 20.45 | 20.47 | 20.28 | 19,000 |
09 Apr 2024 | 20.68 | 20.69 | 20.65 | 20.69 | 20.49 | 25,700 |
08 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.41 | 100 |
05 Apr 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.40 | 1,300 |
04 Apr 2024 | 20.69 | 20.70 | 20.67 | 20.69 | 20.50 | 1,200 |
03 Apr 2024 | 20.58 | 20.66 | 20.58 | 20.66 | 20.46 | 1,500 |
02 Apr 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.44 | 10,600 |
01 Apr 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.49 | 11,400 |
01 Apr 2024 | 0.078 Dividend | |||||
28 Mar 2024 | 20.89 | 20.91 | 20.88 | 20.89 | 20.61 | 53,500 |
27 Mar 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 20.61 | 9,100 |
26 Mar 2024 | 20.79 | 20.83 | 20.78 | 20.81 | 20.54 | 2,200 |
25 Mar 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.52 | 2,000 |
22 Mar 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.56 | 2,500 |
21 Mar 2024 | 20.81 | 20.81 | 20.78 | 20.78 | 20.51 | 5,200 |
20 Mar 2024 | 20.72 | 20.76 | 20.72 | 20.75 | 20.48 | 3,500 |
19 Mar 2024 | 20.72 | 20.73 | 20.68 | 20.72 | 20.45 | 5,200 |
18 Mar 2024 | 20.69 | 20.69 | 20.66 | 20.66 | 20.38 | 1,400 |
15 Mar 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.43 | 200 |
14 Mar 2024 | 20.79 | 20.79 | 20.72 | 20.73 | 20.46 | 7,100 |
13 Mar 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 20.54 | 600 |
12 Mar 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 20.55 | 2,100 |
11 Mar 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 20.62 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |