Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.78 | 20.84 | 20.74 | 20.84 | 20.84 | 1,450 |
Jun 27, 2024 | 20.34 | 20.57 | 20.34 | 20.57 | 20.57 | 1,175 |
Jun 26, 2024 | 20.47 | 20.47 | 20.17 | 20.47 | 20.47 | 4,384 |
Jun 25, 2024 | 20.85 | 20.88 | 20.66 | 20.67 | 20.67 | 4,466 |
Jun 24, 2024 | 20.83 | 21.08 | 20.83 | 21.01 | 21.01 | 2,504 |
Jun 21, 2024 | 20.78 | 20.80 | 20.65 | 20.66 | 20.66 | 13,561 |
Jun 20, 2024 | 20.91 | 21.09 | 20.87 | 20.99 | 20.99 | 12,362 |
Jun 19, 2024 | 21.02 | 21.02 | 20.75 | 20.75 | 20.75 | 1,926 |
Jun 18, 2024 | 20.95 | 20.97 | 20.85 | 20.97 | 20.97 | 13,592 |
Jun 17, 2024 | 20.50 | 20.71 | 20.50 | 20.72 | 20.72 | 4,988 |
Jun 14, 2024 | 20.54 | 20.61 | 20.43 | 20.55 | 20.55 | 11,530 |
Jun 13, 2024 | 20.51 | 20.57 | 20.45 | 20.64 | 20.64 | 14,332 |
Jun 12, 2024 | 20.82 | 20.82 | 20.69 | 20.69 | 20.69 | 100 |
Jun 11, 2024 | 20.45 | 20.45 | 20.23 | 20.39 | 20.39 | 17,094 |
Jun 10, 2024 | 20.87 | 20.87 | 20.87 | 20.85 | 20.85 | 600 |
Jun 07, 2024 | 20.88 | 20.91 | 20.87 | 20.91 | 20.91 | 1,380 |
Jun 07, 2024 | 0.125454 Dividend | |||||
Jun 06, 2024 | 20.86 | 20.95 | 20.76 | 20.85 | 20.72 | 7,925 |
Jun 05, 2024 | 20.83 | 20.98 | 20.77 | 21.00 | 20.87 | 10,358 |
Jun 04, 2024 | 20.75 | 21.00 | 20.68 | 20.80 | 20.67 | 6,573 |
Jun 03, 2024 | 20.91 | 20.98 | 20.78 | 20.92 | 20.79 | 13,660 |
May 31, 2024 | 20.44 | 20.98 | 20.44 | 20.98 | 20.85 | 5,877 |
May 30, 2024 | 20.43 | 20.43 | 19.74 | 20.27 | 20.15 | 36,602 |
May 29, 2024 | 20.46 | 20.46 | 20.24 | 20.33 | 20.21 | 8,181 |
May 28, 2024 | 20.82 | 20.82 | 20.58 | 20.63 | 20.51 | 6,435 |
May 27, 2024 | 20.61 | 21.05 | 20.60 | 21.05 | 20.92 | 951 |
May 24, 2024 | 20.74 | 20.86 | 20.74 | 20.86 | 20.73 | 6,925 |
May 23, 2024 | 20.82 | 20.87 | 20.46 | 20.53 | 20.41 | 8,274 |
May 22, 2024 | 20.72 | 20.85 | 20.72 | 20.88 | 20.75 | 7,193 |
May 21, 2024 | 20.49 | 20.84 | 20.49 | 20.84 | 20.71 | 11,121 |
May 17, 2024 | 20.67 | 20.67 | 20.56 | 20.65 | 20.53 | 53,278 |
May 16, 2024 | 20.41 | 20.64 | 20.41 | 20.62 | 20.50 | 8,783 |
May 15, 2024 | 20.50 | 20.57 | 20.37 | 20.47 | 20.35 | 1,686 |
May 14, 2024 | 20.23 | 20.35 | 20.23 | 20.19 | 20.07 | 7,723 |
May 13, 2024 | 20.34 | 20.34 | 20.18 | 20.08 | 19.96 | 3,543 |
May 10, 2024 | 20.20 | 20.20 | 20.15 | 20.21 | 20.09 | 710 |
May 09, 2024 | 19.91 | 20.01 | 19.91 | 20.08 | 19.96 | 1,946 |
May 08, 2024 | 19.80 | 19.81 | 19.77 | 19.77 | 19.65 | 5,415 |
May 07, 2024 | 19.76 | 20.00 | 19.76 | 19.88 | 19.76 | 2,633 |
May 06, 2024 | 19.68 | 19.78 | 19.68 | 19.76 | 19.64 | 11,255 |
May 03, 2024 | 19.56 | 19.67 | 19.56 | 19.56 | 19.44 | 2,975 |
May 02, 2024 | 19.50 | 19.50 | 19.29 | 19.34 | 19.22 | 11,100 |
May 01, 2024 | 19.58 | 19.58 | 19.45 | 19.39 | 19.27 | 4,700 |
Apr 30, 2024 | 19.69 | 19.69 | 19.45 | 19.46 | 19.34 | 4,033 |
Apr 29, 2024 | 19.94 | 19.96 | 19.73 | 19.73 | 19.61 | 3,609 |
Apr 26, 2024 | 20.05 | 20.09 | 19.89 | 19.89 | 19.77 | 1,870 |
Apr 25, 2024 | 20.00 | 20.07 | 19.77 | 19.92 | 19.80 | 10,390 |
Apr 24, 2024 | 20.04 | 20.20 | 20.01 | 20.15 | 20.03 | 2,768 |
Apr 23, 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 20.03 | 9,456 |
Apr 22, 2024 | 19.42 | 19.87 | 19.42 | 19.82 | 19.70 | 6,175 |
Apr 19, 2024 | 18.89 | 19.42 | 18.89 | 19.37 | 19.25 | 1,907 |
Apr 18, 2024 | 18.62 | 18.87 | 18.50 | 18.77 | 18.66 | 4,770 |
Apr 17, 2024 | 18.31 | 18.75 | 18.31 | 18.56 | 18.45 | 7,104 |
Apr 16, 2024 | 19.06 | 19.06 | 18.00 | 18.26 | 18.15 | 70,485 |
Apr 15, 2024 | 19.10 | 19.29 | 18.79 | 18.93 | 18.82 | 33,686 |
Apr 12, 2024 | 18.82 | 18.97 | 18.69 | 18.77 | 18.66 | 292,676 |
Apr 11, 2024 | 19.14 | 19.16 | 19.09 | 19.16 | 19.04 | 536 |
Apr 10, 2024 | 19.35 | 19.44 | 19.25 | 19.31 | 19.19 | 4,055 |
Apr 09, 2024 | 19.79 | 19.86 | 19.60 | 19.87 | 19.75 | 6,619 |
Apr 08, 2024 | 19.59 | 19.77 | 19.59 | 19.74 | 19.62 | 35,717 |
Apr 05, 2024 | 19.39 | 19.61 | 19.35 | 19.52 | 19.40 | 22,848 |
Apr 04, 2024 | 19.91 | 19.91 | 19.41 | 19.44 | 19.32 | 53,608 |
Apr 03, 2024 | 19.68 | 19.94 | 19.68 | 19.73 | 19.61 | 38,828 |
Apr 02, 2024 | 19.61 | 19.74 | 19.59 | 19.65 | 19.53 | 15,375 |
Apr 01, 2024 | 20.00 | 20.14 | 19.70 | 19.78 | 19.66 | 73,220 |
Mar 28, 2024 | 19.88 | 19.97 | 19.75 | 19.96 | 19.84 | 7,243 |
Mar 27, 2024 | 19.64 | 19.92 | 19.63 | 19.89 | 19.77 | 18,871 |
Mar 26, 2024 | 19.47 | 19.59 | 19.39 | 19.55 | 19.43 | 7,140 |
Mar 25, 2024 | 19.53 | 19.60 | 19.41 | 19.42 | 19.30 | 15,213 |
Mar 22, 2024 | 19.70 | 19.76 | 19.50 | 19.53 | 19.41 | 14,559 |
Mar 21, 2024 | 19.44 | 19.80 | 19.44 | 19.80 | 19.68 | 42,580 |
Mar 20, 2024 | 18.87 | 19.40 | 18.84 | 19.36 | 19.24 | 35,178 |
Mar 19, 2024 | 18.93 | 19.14 | 18.93 | 18.98 | 18.87 | 29,434 |
Mar 18, 2024 | 18.75 | 18.99 | 18.70 | 18.99 | 18.88 | 9,812 |
Mar 15, 2024 | 18.70 | 18.96 | 18.62 | 18.66 | 18.55 | 53,971 |
Mar 14, 2024 | 18.93 | 19.04 | 18.72 | 18.75 | 18.64 | 7,533 |
Mar 13, 2024 | 18.97 | 19.19 | 18.97 | 18.99 | 18.88 | 27,465 |
Mar 12, 2024 | 18.92 | 19.04 | 18.89 | 18.97 | 18.86 | 12,662 |
Mar 11, 2024 | 18.63 | 18.89 | 18.61 | 18.92 | 18.81 | 10,310 |
Mar 08, 2024 | 18.86 | 19.00 | 18.69 | 18.79 | 18.68 | 29,503 |
Mar 07, 2024 | 18.74 | 18.88 | 18.63 | 18.80 | 18.69 | 14,979 |
Mar 06, 2024 | 18.77 | 18.80 | 18.50 | 18.68 | 18.57 | 52,546 |
Mar 05, 2024 | 18.34 | 18.80 | 18.34 | 18.66 | 18.55 | 12,995 |
Mar 04, 2024 | 18.01 | 18.64 | 18.01 | 18.52 | 18.41 | 15,353 |
Mar 01, 2024 | 18.15 | 18.18 | 18.01 | 18.12 | 18.01 | 24,571 |
Feb 29, 2024 | 18.15 | 18.61 | 18.08 | 18.19 | 18.08 | 43,349 |
Feb 29, 2024 | 0.125978 Dividend | |||||
Feb 28, 2024 | 17.99 | 18.21 | 17.99 | 18.06 | 17.83 | 16,754 |
Feb 27, 2024 | 17.78 | 18.10 | 17.78 | 18.05 | 17.82 | 11,545 |
Feb 26, 2024 | 17.82 | 17.92 | 17.70 | 17.72 | 17.49 | 10,594 |
Feb 23, 2024 | 17.78 | 17.91 | 17.74 | 17.88 | 17.65 | 3,056 |
Feb 22, 2024 | 17.78 | 17.92 | 17.71 | 17.72 | 17.49 | 11,873 |
Feb 21, 2024 | 17.62 | 17.74 | 17.50 | 17.78 | 17.55 | 15,308 |
Feb 20, 2024 | 17.77 | 17.97 | 17.77 | 17.88 | 17.65 | 28,918 |
Feb 16, 2024 | 17.89 | 17.95 | 17.64 | 17.92 | 17.69 | 46,900 |
Feb 15, 2024 | 17.59 | 18.03 | 17.59 | 17.93 | 17.70 | 12,769 |
Feb 14, 2024 | 17.41 | 17.45 | 17.36 | 17.45 | 17.22 | 3,832 |
Feb 13, 2024 | 17.49 | 17.49 | 17.07 | 17.22 | 17.00 | 14,153 |
Feb 12, 2024 | 17.41 | 17.83 | 17.41 | 17.75 | 17.52 | 16,038 |
Feb 09, 2024 | 17.41 | 17.49 | 17.39 | 17.43 | 17.20 | 13,715 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |