Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 19.31 | 19.57 | 19.25 | 19.55 | 19.55 | 12,800 |
May 20, 2024 | 19.35 | 19.58 | 19.26 | 19.26 | 19.26 | 139,800 |
May 17, 2024 | 19.36 | 19.45 | 19.28 | 19.38 | 19.38 | 44,400 |
May 16, 2024 | 19.33 | 19.47 | 19.25 | 19.36 | 19.36 | 60,300 |
May 15, 2024 | 19.32 | 19.32 | 19.11 | 19.30 | 19.30 | 146,400 |
May 14, 2024 | 19.40 | 19.46 | 19.05 | 19.21 | 19.21 | 85,200 |
May 13, 2024 | 19.58 | 19.63 | 19.36 | 19.36 | 19.36 | 24,000 |
May 10, 2024 | 19.40 | 19.64 | 19.35 | 19.40 | 19.40 | 24,500 |
May 09, 2024 | 19.53 | 19.70 | 19.30 | 19.40 | 19.40 | 43,300 |
May 08, 2024 | 19.51 | 19.64 | 19.37 | 19.64 | 19.64 | 31,200 |
May 07, 2024 | 19.57 | 19.80 | 19.41 | 19.50 | 19.50 | 33,300 |
May 06, 2024 | 19.53 | 19.70 | 19.43 | 19.57 | 19.57 | 67,100 |
May 03, 2024 | 19.46 | 19.71 | 19.34 | 19.52 | 19.52 | 47,400 |
May 02, 2024 | 19.30 | 19.59 | 19.30 | 19.43 | 19.43 | 61,900 |
Apr 30, 2024 | 19.79 | 19.80 | 19.18 | 19.22 | 19.22 | 199,600 |
Apr 30, 2024 | 0.740551 Dividend | |||||
Apr 29, 2024 | 20.40 | 20.90 | 20.33 | 20.90 | 20.16 | 216,100 |
Apr 26, 2024 | 20.18 | 20.42 | 20.14 | 20.40 | 19.68 | 116,500 |
Apr 25, 2024 | 20.17 | 20.20 | 19.99 | 20.04 | 19.33 | 71,200 |
Apr 24, 2024 | 20.25 | 20.40 | 20.16 | 20.17 | 19.46 | 82,300 |
Apr 23, 2024 | 20.22 | 20.32 | 20.01 | 20.24 | 19.52 | 60,400 |
Apr 22, 2024 | 20.22 | 20.76 | 20.01 | 20.23 | 19.51 | 103,000 |
Apr 19, 2024 | 19.97 | 20.38 | 19.84 | 20.27 | 19.55 | 54,500 |
Apr 18, 2024 | 19.99 | 20.02 | 19.77 | 19.97 | 19.26 | 53,100 |
Apr 17, 2024 | 20.04 | 20.24 | 19.87 | 19.87 | 19.17 | 59,500 |
Apr 16, 2024 | 20.18 | 20.19 | 19.75 | 19.78 | 19.08 | 86,900 |
Apr 15, 2024 | 20.02 | 20.47 | 19.95 | 20.20 | 19.48 | 71,500 |
Apr 12, 2024 | 20.43 | 20.50 | 19.92 | 19.95 | 19.24 | 81,700 |
Apr 11, 2024 | 20.25 | 20.30 | 20.10 | 20.26 | 19.54 | 90,100 |
Apr 10, 2024 | 20.63 | 20.76 | 20.13 | 20.30 | 19.58 | 90,400 |
Apr 09, 2024 | 20.70 | 20.77 | 20.43 | 20.63 | 19.90 | 131,500 |
Apr 08, 2024 | 19.88 | 20.60 | 19.88 | 20.52 | 19.79 | 159,400 |
Apr 05, 2024 | 20.00 | 20.10 | 19.70 | 19.83 | 19.13 | 148,200 |
Apr 04, 2024 | 20.19 | 20.29 | 19.97 | 19.98 | 19.27 | 129,400 |
Apr 03, 2024 | 20.18 | 20.19 | 19.74 | 20.19 | 19.47 | 267,500 |
Apr 02, 2024 | 20.15 | 20.38 | 20.06 | 20.13 | 19.42 | 52,000 |
Apr 01, 2024 | 20.08 | 20.37 | 19.74 | 20.00 | 19.29 | 209,900 |
Mar 28, 2024 | 19.95 | 19.96 | 19.77 | 19.96 | 19.25 | 84,700 |
Mar 27, 2024 | 19.40 | 19.85 | 19.40 | 19.85 | 19.15 | 84,000 |
Mar 26, 2024 | 19.50 | 19.50 | 19.18 | 19.40 | 18.71 | 75,600 |
Mar 25, 2024 | 19.68 | 19.68 | 19.40 | 19.50 | 18.81 | 75,300 |
Mar 22, 2024 | 19.81 | 19.81 | 19.48 | 19.50 | 18.81 | 81,800 |
Mar 21, 2024 | 19.68 | 19.94 | 19.68 | 19.80 | 19.10 | 46,200 |
Mar 20, 2024 | 19.52 | 19.77 | 19.46 | 19.65 | 18.95 | 59,800 |
Mar 19, 2024 | 19.40 | 19.59 | 19.36 | 19.50 | 18.81 | 78,200 |
Mar 18, 2024 | 18.73 | 19.20 | 18.73 | 19.17 | 18.49 | 149,500 |
Mar 15, 2024 | 19.41 | 19.42 | 18.56 | 18.56 | 17.90 | 481,000 |
Mar 14, 2024 | 19.68 | 19.68 | 19.33 | 19.33 | 18.65 | 110,900 |
Mar 13, 2024 | 19.50 | 20.01 | 19.38 | 19.62 | 18.92 | 285,400 |
Mar 12, 2024 | 19.50 | 19.87 | 19.50 | 19.50 | 18.81 | 105,900 |
Mar 11, 2024 | 19.89 | 19.89 | 19.44 | 19.49 | 18.80 | 174,100 |
Mar 08, 2024 | 19.89 | 20.10 | 19.82 | 19.95 | 19.24 | 51,000 |
Mar 07, 2024 | 19.75 | 19.99 | 19.75 | 19.90 | 19.19 | 73,400 |
Mar 06, 2024 | 19.95 | 20.00 | 19.71 | 19.71 | 19.01 | 76,900 |
Mar 05, 2024 | 20.00 | 20.09 | 19.81 | 19.97 | 19.26 | 110,100 |
Mar 04, 2024 | 20.01 | 20.20 | 19.88 | 20.00 | 19.29 | 82,100 |
Mar 01, 2024 | 20.28 | 20.28 | 19.86 | 20.01 | 19.30 | 217,900 |
Feb 29, 2024 | 20.26 | 20.39 | 20.11 | 20.11 | 19.40 | 121,400 |
Feb 28, 2024 | 20.60 | 20.60 | 20.24 | 20.25 | 19.53 | 95,600 |
Feb 27, 2024 | 20.84 | 20.84 | 20.43 | 20.52 | 19.79 | 36,800 |
Feb 26, 2024 | 20.56 | 20.56 | 20.27 | 20.28 | 19.56 | 111,300 |
Feb 23, 2024 | 20.62 | 20.89 | 20.55 | 20.55 | 19.82 | 69,500 |
Feb 22, 2024 | 20.26 | 20.58 | 20.26 | 20.37 | 19.65 | 22,400 |
Feb 21, 2024 | 20.48 | 20.50 | 20.25 | 20.26 | 19.54 | 52,000 |
Feb 20, 2024 | 20.49 | 20.49 | 20.21 | 20.49 | 19.76 | 90,900 |
Feb 19, 2024 | 20.97 | 20.97 | 20.56 | 20.69 | 19.96 | 57,700 |
Feb 16, 2024 | 20.65 | 20.99 | 20.50 | 20.87 | 20.13 | 30,200 |
Feb 15, 2024 | 20.42 | 20.55 | 20.24 | 20.30 | 19.58 | 55,300 |
Feb 14, 2024 | 20.48 | 20.48 | 20.27 | 20.30 | 19.58 | 36,900 |
Feb 09, 2024 | 20.57 | 20.65 | 20.34 | 20.49 | 19.76 | 42,700 |
Feb 08, 2024 | 20.66 | 20.81 | 20.50 | 20.59 | 19.86 | 42,300 |
Feb 07, 2024 | 20.62 | 20.89 | 20.58 | 20.80 | 20.06 | 65,500 |
Feb 06, 2024 | 20.23 | 20.57 | 20.15 | 20.56 | 19.83 | 75,000 |
Feb 05, 2024 | 20.28 | 20.28 | 20.02 | 20.22 | 19.50 | 192,200 |
Feb 02, 2024 | 20.66 | 20.66 | 20.24 | 20.28 | 19.56 | 128,500 |
Feb 01, 2024 | 21.04 | 21.04 | 20.47 | 20.48 | 19.75 | 152,700 |
Jan 31, 2024 | 20.99 | 21.10 | 20.81 | 20.91 | 20.17 | 68,000 |
Jan 30, 2024 | 21.13 | 21.23 | 20.86 | 20.90 | 20.16 | 71,900 |
Jan 29, 2024 | 21.60 | 21.60 | 20.92 | 21.09 | 20.34 | 63,500 |
Jan 26, 2024 | 21.00 | 21.75 | 20.80 | 21.75 | 20.98 | 30,400 |
Jan 25, 2024 | 21.53 | 21.53 | 20.85 | 21.00 | 20.26 | 83,100 |
Jan 24, 2024 | 21.41 | 21.54 | 21.28 | 21.40 | 20.64 | 44,300 |
Jan 23, 2024 | 20.76 | 21.18 | 20.76 | 21.13 | 20.38 | 48,200 |
Jan 22, 2024 | 21.00 | 21.00 | 20.62 | 20.66 | 19.93 | 92,700 |
Jan 19, 2024 | 21.27 | 21.28 | 21.01 | 21.06 | 20.31 | 103,100 |
Jan 18, 2024 | 21.58 | 21.59 | 21.24 | 21.25 | 20.50 | 57,600 |
Jan 17, 2024 | 21.57 | 21.60 | 21.21 | 21.47 | 20.71 | 86,900 |
Jan 16, 2024 | 21.77 | 21.78 | 21.48 | 21.61 | 20.84 | 76,700 |
Jan 15, 2024 | 21.82 | 21.82 | 21.61 | 21.75 | 20.98 | 55,900 |
Jan 12, 2024 | 21.90 | 22.07 | 21.81 | 21.81 | 21.04 | 37,200 |
Jan 11, 2024 | 22.23 | 22.23 | 21.85 | 21.91 | 21.13 | 29,400 |
Jan 10, 2024 | 22.25 | 22.25 | 21.81 | 22.05 | 21.27 | 48,900 |
Jan 09, 2024 | 22.62 | 22.63 | 22.19 | 22.31 | 21.52 | 67,500 |
Jan 08, 2024 | 22.92 | 22.92 | 22.58 | 22.61 | 21.81 | 69,500 |
Jan 05, 2024 | 23.17 | 23.17 | 22.68 | 22.93 | 22.12 | 44,200 |
Jan 04, 2024 | 23.39 | 23.39 | 23.00 | 23.17 | 22.35 | 24,400 |
Jan 03, 2024 | 23.11 | 23.39 | 23.05 | 23.39 | 22.56 | 43,500 |
Jan 02, 2024 | 23.36 | 23.39 | 23.06 | 23.28 | 22.46 | 42,000 |
Dec 28, 2023 | 23.31 | 23.35 | 23.20 | 23.35 | 22.52 | 26,400 |
Dec 27, 2023 | 23.24 | 23.28 | 23.12 | 23.19 | 22.37 | 35,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |