Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 20.16 | 20.15 | 19.73 | 19.81 | 19.81 | 51,903 |
May 15, 2024 | 20.29 | 20.35 | 20.16 | 20.21 | 20.21 | 46,892 |
May 14, 2024 | 20.17 | 20.29 | 20.10 | 20.20 | 20.20 | 46,853 |
May 13, 2024 | 20.24 | 20.32 | 20.07 | 20.15 | 20.15 | 13,842 |
May 10, 2024 | 20.12 | 20.32 | 20.05 | 20.21 | 20.21 | 13,789 |
May 09, 2024 | 20.16 | 20.31 | 20.09 | 20.12 | 20.12 | 33,583 |
May 08, 2024 | 20.35 | 20.38 | 20.09 | 20.29 | 20.29 | 42,253 |
May 07, 2024 | 20.55 | 20.61 | 20.28 | 20.45 | 20.45 | 20,395 |
May 06, 2024 | 20.21 | 20.53 | 20.19 | 20.53 | 20.53 | 20,252 |
May 03, 2024 | 20.20 | 20.24 | 20.00 | 20.23 | 20.23 | 12,248 |
May 02, 2024 | 19.75 | 19.98 | 19.59 | 19.92 | 19.92 | 23,577 |
May 01, 2024 | 19.80 | 19.84 | 19.57 | 19.84 | 19.84 | 25,121 |
Apr 30, 2024 | 19.77 | 19.85 | 19.56 | 19.62 | 19.62 | 24,817 |
Apr 29, 2024 | 19.60 | 19.90 | 19.51 | 19.86 | 19.86 | 13,819 |
Apr 26, 2024 | 19.62 | 19.73 | 19.50 | 19.60 | 19.60 | 36,460 |
Apr 25, 2024 | 19.69 | 19.69 | 19.47 | 19.55 | 19.55 | 15,978 |
Apr 24, 2024 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | 23,950 |
Apr 23, 2024 | 19.71 | 20.02 | 19.71 | 19.94 | 19.94 | 16,798 |
Apr 22, 2024 | 19.66 | 19.77 | 19.62 | 19.74 | 19.74 | 12,456 |
Apr 19, 2024 | 19.41 | 19.80 | 19.38 | 19.60 | 19.60 | 17,724 |
Apr 18, 2024 | 19.65 | 19.65 | 19.35 | 19.44 | 19.44 | 30,222 |
Apr 17, 2024 | 19.48 | 19.90 | 19.28 | 19.47 | 19.47 | 31,505 |
Apr 16, 2024 | 19.26 | 19.56 | 19.16 | 19.35 | 19.35 | 35,771 |
Apr 15, 2024 | 20.06 | 20.06 | 19.30 | 19.37 | 19.37 | 55,036 |
Apr 12, 2024 | 20.28 | 20.40 | 19.73 | 20.14 | 20.14 | 22,710 |
Apr 11, 2024 | 20.61 | 20.61 | 20.01 | 20.21 | 20.21 | 39,157 |
Apr 10, 2024 | 21.09 | 21.09 | 20.41 | 20.41 | 20.41 | 73,593 |
Apr 09, 2024 | 21.43 | 21.43 | 21.21 | 21.25 | 21.25 | 33,461 |
Apr 08, 2024 | 21.50 | 21.55 | 21.35 | 21.42 | 21.42 | 31,137 |
Apr 05, 2024 | 21.42 | 21.57 | 21.40 | 21.46 | 21.46 | 11,861 |
Apr 04, 2024 | 21.47 | 21.60 | 21.35 | 21.51 | 21.51 | 27,572 |
Apr 03, 2024 | 21.48 | 21.62 | 21.31 | 21.37 | 21.37 | 30,835 |
Apr 02, 2024 | 21.60 | 21.87 | 21.49 | 21.64 | 21.64 | 31,960 |
Apr 01, 2024 | 21.72 | 21.95 | 21.38 | 21.90 | 21.90 | 33,485 |
Mar 28, 2024 | 21.86 | 21.97 | 21.55 | 21.74 | 21.74 | 53,520 |
Mar 27, 2024 | 21.57 | 21.87 | 21.41 | 21.85 | 21.85 | 38,937 |
Mar 26, 2024 | 21.59 | 21.59 | 21.31 | 21.56 | 21.56 | 34,688 |
Mar 25, 2024 | 21.51 | 21.59 | 21.42 | 21.57 | 21.57 | 20,474 |
Mar 22, 2024 | 21.59 | 21.59 | 21.32 | 21.52 | 21.52 | 32,257 |
Mar 21, 2024 | 21.30 | 21.68 | 21.30 | 21.52 | 21.52 | 34,328 |
Mar 21, 2024 | 0.3125 Dividend | |||||
Mar 20, 2024 | 21.61 | 21.78 | 21.50 | 21.64 | 21.33 | 57,395 |
Mar 19, 2024 | 21.31 | 21.62 | 21.30 | 21.58 | 21.27 | 27,184 |
Mar 18, 2024 | 21.21 | 21.41 | 21.04 | 21.41 | 21.10 | 26,634 |
Mar 15, 2024 | 21.31 | 21.42 | 21.03 | 21.42 | 21.11 | 21,663 |
Mar 14, 2024 | 21.33 | 21.39 | 21.02 | 21.20 | 20.89 | 34,407 |
Mar 13, 2024 | 21.34 | 21.48 | 21.28 | 21.28 | 20.97 | 23,272 |
Mar 12, 2024 | 21.35 | 21.49 | 21.21 | 21.23 | 20.92 | 18,104 |
Mar 11, 2024 | 21.22 | 21.41 | 21.20 | 21.30 | 20.99 | 21,279 |
Mar 08, 2024 | 21.27 | 21.39 | 21.21 | 21.21 | 20.90 | 29,013 |
Mar 07, 2024 | 21.20 | 21.42 | 21.20 | 21.26 | 20.95 | 29,809 |
Mar 06, 2024 | 21.19 | 21.52 | 21.03 | 21.17 | 20.86 | 40,048 |
Mar 05, 2024 | 21.00 | 21.17 | 20.95 | 21.08 | 20.78 | 20,078 |
Mar 04, 2024 | 21.12 | 21.25 | 20.88 | 20.89 | 20.59 | 31,339 |
Mar 01, 2024 | 21.28 | 21.30 | 20.97 | 21.13 | 20.82 | 49,066 |
Feb 29, 2024 | 21.02 | 21.37 | 20.89 | 21.29 | 20.98 | 98,629 |
Feb 28, 2024 | 20.89 | 21.21 | 20.80 | 21.02 | 20.72 | 29,603 |
Feb 27, 2024 | 20.88 | 21.06 | 20.69 | 20.83 | 20.53 | 19,562 |
Feb 26, 2024 | 20.70 | 20.89 | 20.59 | 20.83 | 20.53 | 18,805 |
Feb 23, 2024 | 20.37 | 20.76 | 20.30 | 20.71 | 20.41 | 25,824 |
Feb 22, 2024 | 20.55 | 20.55 | 20.14 | 20.14 | 19.85 | 36,703 |
Feb 21, 2024 | 20.59 | 20.63 | 20.20 | 20.20 | 19.91 | 21,818 |
Feb 20, 2024 | 20.50 | 20.64 | 20.50 | 20.51 | 20.21 | 22,592 |
Feb 16, 2024 | 20.52 | 20.83 | 20.51 | 20.60 | 20.30 | 18,142 |
Feb 15, 2024 | 20.70 | 20.83 | 20.41 | 20.68 | 20.38 | 16,985 |
Feb 14, 2024 | 20.53 | 20.72 | 20.37 | 20.70 | 20.40 | 15,750 |
Feb 13, 2024 | 20.64 | 20.79 | 20.33 | 20.53 | 20.23 | 33,750 |
Feb 12, 2024 | 20.60 | 20.89 | 20.54 | 20.89 | 20.59 | 19,790 |
Feb 09, 2024 | 20.38 | 20.59 | 20.15 | 20.50 | 20.20 | 25,514 |
Feb 08, 2024 | 20.20 | 20.40 | 19.87 | 20.30 | 20.01 | 26,201 |
Feb 07, 2024 | 20.80 | 20.80 | 20.28 | 20.28 | 19.99 | 74,190 |
Feb 06, 2024 | 20.67 | 20.85 | 20.62 | 20.70 | 20.40 | 46,540 |
Feb 05, 2024 | 20.73 | 20.85 | 20.52 | 20.67 | 20.37 | 34,898 |
Feb 02, 2024 | 20.82 | 20.90 | 20.60 | 20.73 | 20.43 | 35,248 |
Feb 01, 2024 | 20.99 | 21.12 | 20.42 | 20.94 | 20.64 | 108,298 |
Jan 31, 2024 | 21.18 | 21.32 | 20.83 | 20.83 | 20.53 | 129,035 |
Jan 30, 2024 | 21.30 | 21.40 | 21.19 | 21.37 | 21.06 | 16,304 |
Jan 29, 2024 | 21.11 | 21.36 | 21.11 | 21.22 | 20.91 | 29,829 |
Jan 26, 2024 | 21.20 | 21.43 | 21.06 | 21.11 | 20.81 | 48,977 |
Jan 25, 2024 | 21.00 | 21.27 | 20.99 | 21.22 | 20.91 | 46,541 |
Jan 24, 2024 | 21.01 | 21.10 | 20.87 | 20.95 | 20.65 | 31,751 |
Jan 23, 2024 | 20.88 | 20.98 | 20.77 | 20.93 | 20.63 | 25,567 |
Jan 22, 2024 | 20.73 | 20.94 | 20.62 | 20.84 | 20.54 | 41,761 |
Jan 19, 2024 | 20.38 | 20.61 | 20.27 | 20.61 | 20.32 | 18,579 |
Jan 18, 2024 | 20.53 | 20.61 | 20.41 | 20.43 | 20.13 | 30,424 |
Jan 17, 2024 | 20.53 | 20.64 | 20.42 | 20.44 | 20.14 | 30,973 |
Jan 16, 2024 | 20.64 | 20.80 | 20.60 | 20.68 | 20.38 | 27,906 |
Jan 12, 2024 | 20.74 | 20.84 | 20.61 | 20.79 | 20.49 | 18,613 |
Jan 11, 2024 | 20.48 | 20.74 | 20.28 | 20.61 | 20.31 | 28,737 |
Jan 10, 2024 | 20.44 | 20.56 | 20.37 | 20.52 | 20.22 | 46,498 |
Jan 09, 2024 | 20.39 | 20.71 | 20.31 | 20.47 | 20.17 | 28,117 |
Jan 08, 2024 | 19.82 | 20.46 | 19.70 | 20.41 | 20.12 | 50,914 |
Jan 05, 2024 | 19.63 | 19.84 | 19.60 | 19.69 | 19.41 | 28,812 |
Jan 04, 2024 | 19.87 | 19.98 | 19.52 | 19.63 | 19.35 | 39,577 |
Jan 03, 2024 | 19.87 | 20.11 | 19.61 | 19.75 | 19.46 | 41,120 |
Jan 02, 2024 | 19.90 | 20.17 | 19.72 | 19.90 | 19.61 | 52,705 |
Dec 29, 2023 | 20.19 | 20.34 | 19.87 | 19.87 | 19.58 | 69,466 |
Dec 28, 2023 | 20.29 | 20.61 | 20.17 | 20.30 | 20.01 | 51,360 |
Dec 27, 2023 | 20.16 | 20.33 | 19.87 | 20.29 | 20.00 | 71,128 |
Dec 26, 2023 | 19.95 | 20.18 | 19.88 | 20.11 | 19.82 | 30,067 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |