Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 21.54 | 21.72 | 21.52 | 21.61 | 21.61 | 29,289 |
May 14, 2024 | 21.88 | 21.89 | 21.42 | 21.45 | 21.45 | 37,192 |
May 14, 2024 | 0.39059 Dividend | |||||
May 13, 2024 | 22.10 | 22.20 | 22.04 | 22.09 | 21.70 | 43,996 |
May 10, 2024 | 22.00 | 22.10 | 22.00 | 22.08 | 21.69 | 20,939 |
May 09, 2024 | 21.93 | 22.04 | 21.86 | 21.99 | 21.60 | 24,725 |
May 08, 2024 | 21.82 | 22.14 | 21.79 | 21.86 | 21.47 | 54,425 |
May 07, 2024 | 21.82 | 21.88 | 21.74 | 21.82 | 21.43 | 18,762 |
May 06, 2024 | 21.74 | 21.82 | 21.71 | 21.82 | 21.43 | 15,040 |
May 03, 2024 | 21.80 | 21.80 | 21.65 | 21.71 | 21.33 | 10,645 |
May 02, 2024 | 21.50 | 21.75 | 21.50 | 21.66 | 21.28 | 16,120 |
May 01, 2024 | 21.38 | 21.66 | 21.30 | 21.48 | 21.10 | 25,774 |
Apr 30, 2024 | 21.68 | 21.73 | 21.29 | 21.29 | 20.91 | 55,775 |
Apr 29, 2024 | 21.60 | 21.75 | 21.56 | 21.67 | 21.29 | 21,285 |
Apr 26, 2024 | 21.50 | 21.60 | 21.46 | 21.56 | 21.18 | 20,046 |
Apr 25, 2024 | 21.40 | 21.53 | 21.38 | 21.48 | 21.10 | 9,767 |
Apr 24, 2024 | 21.45 | 21.55 | 21.45 | 21.49 | 21.11 | 9,958 |
Apr 23, 2024 | 21.42 | 21.58 | 21.42 | 21.55 | 21.17 | 30,649 |
Apr 22, 2024 | 21.40 | 21.49 | 21.40 | 21.47 | 21.09 | 14,094 |
Apr 19, 2024 | 21.37 | 21.45 | 21.28 | 21.28 | 20.90 | 21,632 |
Apr 18, 2024 | 21.43 | 21.49 | 21.25 | 21.45 | 21.07 | 23,729 |
Apr 17, 2024 | 21.42 | 21.49 | 21.15 | 21.49 | 21.11 | 42,970 |
Apr 16, 2024 | 21.14 | 21.54 | 21.13 | 21.30 | 20.92 | 30,476 |
Apr 15, 2024 | 21.57 | 21.63 | 21.06 | 21.38 | 21.00 | 60,514 |
Apr 12, 2024 | 21.72 | 21.82 | 21.64 | 21.65 | 21.27 | 32,369 |
Apr 11, 2024 | 21.75 | 21.75 | 21.64 | 21.72 | 21.34 | 16,585 |
Apr 10, 2024 | 21.60 | 21.75 | 21.37 | 21.75 | 21.37 | 34,012 |
Apr 09, 2024 | 21.80 | 21.80 | 21.69 | 21.74 | 21.35 | 7,650 |
Apr 08, 2024 | 21.80 | 21.83 | 21.72 | 21.72 | 21.34 | 22,316 |
Apr 05, 2024 | 21.61 | 21.85 | 21.59 | 21.79 | 21.40 | 22,027 |
Apr 04, 2024 | 21.61 | 21.68 | 21.47 | 21.61 | 21.23 | 52,113 |
Apr 03, 2024 | 21.30 | 21.55 | 21.30 | 21.47 | 21.09 | 59,920 |
Apr 02, 2024 | 21.15 | 21.37 | 21.09 | 21.37 | 20.99 | 60,354 |
Apr 01, 2024 | 21.26 | 21.50 | 21.25 | 21.25 | 20.87 | 38,632 |
Mar 28, 2024 | 21.30 | 21.42 | 21.18 | 21.20 | 20.83 | 70,381 |
Mar 27, 2024 | 21.25 | 21.35 | 21.13 | 21.28 | 20.90 | 72,382 |
Mar 26, 2024 | 21.55 | 21.67 | 21.10 | 21.28 | 20.90 | 521,113 |
Mar 25, 2024 | 21.84 | 21.84 | 21.48 | 21.50 | 21.12 | 118,290 |
Mar 22, 2024 | 21.78 | 21.88 | 21.66 | 21.84 | 21.45 | 30,339 |
Mar 21, 2024 | 22.02 | 22.05 | 21.72 | 21.80 | 21.41 | 238,102 |
Mar 20, 2024 | 21.96 | 22.19 | 21.65 | 21.95 | 21.56 | 584,321 |
Mar 19, 2024 | 21.73 | 21.94 | 21.69 | 21.92 | 21.53 | 29,668 |
Mar 18, 2024 | 21.74 | 21.91 | 21.68 | 21.77 | 21.39 | 54,336 |
Mar 15, 2024 | 21.70 | 21.70 | 21.62 | 21.68 | 21.30 | 24,076 |
Mar 14, 2024 | 21.71 | 21.74 | 21.61 | 21.70 | 21.32 | 36,195 |
Mar 13, 2024 | 21.53 | 21.77 | 21.52 | 21.77 | 21.39 | 53,261 |
Mar 12, 2024 | 21.43 | 21.77 | 21.30 | 21.52 | 21.14 | 137,465 |
Mar 11, 2024 | 21.50 | 21.60 | 21.38 | 21.49 | 21.11 | 39,591 |
Mar 08, 2024 | 21.44 | 21.47 | 21.38 | 21.47 | 21.09 | 62,760 |
Mar 07, 2024 | 21.37 | 21.45 | 21.34 | 21.42 | 21.04 | 29,650 |
Mar 06, 2024 | 21.37 | 21.45 | 21.26 | 21.42 | 21.04 | 34,825 |
Mar 05, 2024 | 21.15 | 21.40 | 21.10 | 21.37 | 20.99 | 327,765 |
Mar 04, 2024 | 21.24 | 21.24 | 21.04 | 21.22 | 20.84 | 33,700 |
Mar 01, 2024 | 21.07 | 21.28 | 21.00 | 21.24 | 20.86 | 39,873 |
Feb 29, 2024 | 21.10 | 21.20 | 20.99 | 21.09 | 20.72 | 27,627 |
Feb 28, 2024 | 21.02 | 21.11 | 20.94 | 20.95 | 20.58 | 34,878 |
Feb 27, 2024 | 20.95 | 21.05 | 20.93 | 20.95 | 20.58 | 32,144 |
Feb 26, 2024 | 21.10 | 21.14 | 20.94 | 20.99 | 20.62 | 39,204 |
Feb 23, 2024 | 21.10 | 21.10 | 20.98 | 21.09 | 20.72 | 31,538 |
Feb 22, 2024 | 20.99 | 21.03 | 20.94 | 20.95 | 20.58 | 27,968 |
Feb 21, 2024 | 20.91 | 20.98 | 20.91 | 20.95 | 20.58 | 32,685 |
Feb 20, 2024 | 20.94 | 20.99 | 20.92 | 20.94 | 20.57 | 38,799 |
Feb 16, 2024 | 20.98 | 20.98 | 20.85 | 20.90 | 20.53 | 26,568 |
Feb 15, 2024 | 21.00 | 21.02 | 20.81 | 20.94 | 20.57 | 38,410 |
Feb 14, 2024 | 20.88 | 21.02 | 20.83 | 20.93 | 20.56 | 46,879 |
Feb 14, 2024 | 0.40238 Dividend | |||||
Feb 13, 2024 | 21.25 | 21.35 | 21.21 | 21.32 | 20.55 | 39,133 |
Feb 12, 2024 | 21.24 | 21.39 | 21.24 | 21.39 | 20.62 | 101,012 |
Feb 09, 2024 | 21.06 | 21.21 | 21.06 | 21.21 | 20.44 | 47,333 |
Feb 08, 2024 | 21.00 | 21.05 | 20.89 | 21.05 | 20.29 | 13,378 |
Feb 07, 2024 | 20.92 | 21.07 | 20.90 | 21.03 | 20.27 | 8,219 |
Feb 06, 2024 | 20.99 | 21.00 | 20.90 | 20.93 | 20.17 | 20,966 |
Feb 05, 2024 | 21.00 | 21.04 | 20.90 | 20.96 | 20.20 | 29,673 |
Feb 02, 2024 | 21.01 | 21.14 | 20.92 | 21.00 | 20.23 | 35,925 |
Feb 01, 2024 | 20.93 | 21.07 | 20.87 | 21.07 | 20.31 | 52,895 |
Jan 31, 2024 | 20.95 | 21.09 | 20.90 | 20.90 | 20.14 | 30,677 |
Jan 30, 2024 | 21.07 | 21.14 | 20.97 | 21.00 | 20.24 | 51,783 |
Jan 29, 2024 | 21.05 | 21.16 | 20.99 | 20.99 | 20.23 | 51,367 |
Jan 26, 2024 | 20.98 | 21.00 | 20.84 | 20.98 | 20.22 | 33,187 |
Jan 25, 2024 | 20.91 | 20.95 | 20.75 | 20.89 | 20.13 | 30,665 |
Jan 24, 2024 | 20.93 | 20.94 | 20.81 | 20.89 | 20.13 | 11,871 |
Jan 23, 2024 | 20.77 | 20.89 | 20.64 | 20.89 | 20.13 | 23,306 |
Jan 22, 2024 | 20.64 | 20.77 | 20.60 | 20.77 | 20.02 | 27,470 |
Jan 19, 2024 | 20.55 | 20.71 | 20.52 | 20.69 | 19.94 | 28,501 |
Jan 18, 2024 | 20.67 | 20.71 | 20.48 | 20.60 | 19.85 | 27,265 |
Jan 17, 2024 | 20.71 | 20.74 | 20.52 | 20.62 | 19.87 | 36,269 |
Jan 16, 2024 | 20.72 | 20.84 | 20.56 | 20.68 | 19.93 | 22,334 |
Jan 12, 2024 | 20.61 | 20.80 | 20.60 | 20.75 | 20.00 | 22,422 |
Jan 11, 2024 | 20.54 | 20.80 | 20.45 | 20.60 | 19.85 | 19,516 |
Jan 10, 2024 | 20.43 | 20.62 | 20.43 | 20.60 | 19.85 | 24,829 |
Jan 09, 2024 | 20.47 | 20.58 | 20.40 | 20.58 | 19.83 | 14,364 |
Jan 08, 2024 | 20.37 | 20.48 | 20.35 | 20.47 | 19.73 | 14,544 |
Jan 05, 2024 | 20.34 | 20.50 | 20.32 | 20.36 | 19.62 | 19,829 |
Jan 04, 2024 | 20.40 | 20.42 | 20.31 | 20.36 | 19.62 | 19,629 |
Jan 03, 2024 | 20.37 | 20.46 | 20.31 | 20.44 | 19.70 | 15,169 |
Jan 02, 2024 | 20.28 | 20.44 | 20.28 | 20.41 | 19.67 | 10,219 |
Dec 29, 2023 | 20.39 | 20.49 | 20.23 | 20.33 | 19.59 | 102,646 |
Dec 28, 2023 | 20.44 | 20.49 | 20.28 | 20.36 | 19.62 | 140,826 |
Dec 27, 2023 | 20.44 | 20.44 | 20.23 | 20.39 | 19.65 | 91,020 |
Dec 26, 2023 | 20.46 | 20.50 | 20.39 | 20.44 | 19.70 | 67,674 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |