Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 19.61 | 19.67 | 19.52 | 19.62 | 19.62 | 14,667 |
May 06, 2024 | 19.49 | 19.61 | 19.49 | 19.55 | 19.55 | 27,385 |
May 03, 2024 | 19.37 | 19.55 | 19.37 | 19.49 | 19.49 | 11,546 |
May 02, 2024 | 19.37 | 19.46 | 19.37 | 19.41 | 19.41 | 6,003 |
May 01, 2024 | 19.57 | 19.57 | 19.36 | 19.50 | 19.50 | 19,791 |
Apr 30, 2024 | 19.50 | 19.59 | 19.47 | 19.57 | 19.57 | 12,745 |
Apr 29, 2024 | 19.52 | 19.52 | 19.37 | 19.40 | 19.40 | 15,756 |
Apr 26, 2024 | 19.60 | 19.60 | 19.33 | 19.39 | 19.39 | 16,128 |
Apr 24, 2024 | 19.65 | 19.70 | 19.56 | 19.62 | 19.62 | 14,714 |
Apr 23, 2024 | 19.59 | 19.70 | 19.59 | 19.62 | 19.62 | 8,671 |
Apr 22, 2024 | 19.54 | 19.60 | 19.50 | 19.59 | 19.59 | 8,253 |
Apr 19, 2024 | 19.43 | 19.43 | 19.28 | 19.34 | 19.34 | 11,584 |
Apr 18, 2024 | 19.39 | 19.41 | 19.32 | 19.40 | 19.40 | 9,540 |
Apr 17, 2024 | 19.74 | 19.74 | 19.56 | 19.61 | 19.61 | 18,854 |
Apr 16, 2024 | 19.89 | 19.89 | 19.68 | 19.74 | 19.74 | 21,092 |
Apr 15, 2024 | 20.11 | 20.11 | 19.92 | 19.96 | 19.96 | 17,347 |
Apr 12, 2024 | 19.97 | 19.98 | 19.94 | 19.96 | 19.96 | 6,199 |
Apr 11, 2024 | 19.95 | 20.02 | 19.93 | 19.97 | 19.97 | 10,540 |
Apr 10, 2024 | 20.28 | 20.39 | 20.21 | 20.33 | 20.33 | 16,073 |
Apr 09, 2024 | 20.14 | 20.25 | 20.14 | 20.24 | 20.24 | 27,179 |
Apr 08, 2024 | 19.93 | 20.20 | 19.93 | 19.98 | 19.98 | 24,393 |
Apr 05, 2024 | 20.01 | 20.01 | 19.85 | 19.93 | 19.93 | 19,279 |
Apr 04, 2024 | 20.17 | 20.17 | 20.01 | 20.04 | 20.04 | 20,255 |
Apr 03, 2024 | 20.55 | 20.55 | 20.15 | 20.19 | 20.19 | 15,781 |
Apr 02, 2024 | 20.49 | 20.67 | 20.29 | 20.53 | 20.53 | 8,496 |
Mar 28, 2024 | 20.25 | 20.64 | 20.25 | 20.58 | 20.58 | 9,188 |
Mar 27, 2024 | 20.18 | 20.28 | 20.18 | 20.25 | 20.25 | 15,564 |
Mar 26, 2024 | 20.30 | 20.30 | 20.18 | 20.21 | 20.21 | 25,662 |
Mar 25, 2024 | 20.51 | 20.51 | 20.22 | 20.22 | 20.22 | 14,749 |
Mar 22, 2024 | 20.33 | 20.59 | 20.29 | 20.58 | 20.58 | 22,494 |
Mar 21, 2024 | 20.28 | 20.36 | 20.19 | 20.25 | 20.25 | 26,075 |
Mar 20, 2024 | 20.31 | 20.31 | 20.22 | 20.27 | 20.27 | 15,562 |
Mar 19, 2024 | 20.10 | 20.30 | 20.10 | 20.26 | 20.26 | 8,946 |
Mar 18, 2024 | 20.14 | 20.28 | 20.07 | 20.11 | 20.11 | 20,340 |
Mar 15, 2024 | 20.17 | 20.18 | 19.92 | 20.14 | 20.14 | 27,889 |
Mar 14, 2024 | 20.15 | 20.20 | 20.15 | 20.17 | 20.17 | 4,035 |
Mar 13, 2024 | 20.30 | 20.33 | 20.10 | 20.23 | 20.23 | 22,279 |
Mar 12, 2024 | 20.34 | 20.39 | 20.34 | 20.38 | 20.38 | 13,986 |
Mar 11, 2024 | 20.34 | 20.44 | 20.34 | 20.43 | 20.43 | 14,860 |
Mar 08, 2024 | 20.19 | 20.22 | 20.15 | 20.20 | 20.20 | 13,117 |
Mar 07, 2024 | 20.30 | 20.32 | 20.17 | 20.21 | 20.21 | 20,796 |
Mar 06, 2024 | 20.40 | 20.58 | 20.32 | 20.37 | 20.37 | 22,717 |
Mar 05, 2024 | 20.32 | 20.56 | 20.32 | 20.54 | 20.54 | 23,318 |
Mar 04, 2024 | 20.29 | 20.37 | 20.29 | 20.32 | 20.32 | 10,005 |
Mar 01, 2024 | 20.19 | 20.28 | 20.00 | 20.24 | 20.24 | 16,655 |
Feb 29, 2024 | 19.97 | 20.19 | 19.97 | 20.19 | 20.19 | 18,092 |
Feb 28, 2024 | 19.97 | 20.07 | 19.96 | 20.07 | 20.07 | 13,675 |
Feb 27, 2024 | 20.00 | 20.01 | 19.95 | 19.97 | 19.97 | 20,263 |
Feb 26, 2024 | 20.00 | 20.11 | 20.00 | 20.07 | 20.07 | 12,966 |
Feb 23, 2024 | 20.15 | 20.18 | 20.08 | 20.08 | 20.08 | 13,701 |
Feb 22, 2024 | 19.90 | 20.17 | 19.90 | 20.12 | 20.12 | 17,186 |
Feb 21, 2024 | 20.17 | 20.17 | 19.96 | 20.00 | 20.00 | 15,583 |
Feb 20, 2024 | 20.14 | 20.14 | 20.01 | 20.05 | 20.05 | 10,189 |
Feb 19, 2024 | 19.90 | 20.17 | 19.90 | 20.07 | 20.07 | 13,893 |
Feb 16, 2024 | 20.26 | 20.30 | 20.22 | 20.27 | 20.27 | 8,819 |
Feb 15, 2024 | 20.03 | 20.03 | 19.98 | 20.01 | 20.01 | 9,486 |
Feb 14, 2024 | 20.02 | 20.05 | 19.98 | 20.02 | 20.02 | 20,618 |
Feb 13, 2024 | 20.23 | 20.23 | 20.17 | 20.22 | 20.22 | 39,281 |
Feb 12, 2024 | 20.22 | 20.27 | 20.21 | 20.23 | 20.23 | 19,607 |
Feb 09, 2024 | 20.36 | 20.41 | 20.32 | 20.33 | 20.33 | 14,464 |
Feb 08, 2024 | 20.17 | 20.27 | 20.05 | 20.09 | 20.09 | 10,994 |
Feb 07, 2024 | 20.07 | 20.22 | 20.07 | 20.15 | 20.15 | 20,156 |
Feb 06, 2024 | 20.04 | 20.04 | 19.95 | 19.99 | 19.99 | 17,582 |
Feb 05, 2024 | 20.41 | 20.41 | 20.17 | 20.19 | 20.19 | 12,848 |
Feb 02, 2024 | 20.28 | 20.50 | 20.25 | 20.25 | 20.25 | 15,549 |
Feb 01, 2024 | 20.20 | 20.20 | 20.07 | 20.19 | 20.19 | 26,502 |
Jan 31, 2024 | 20.22 | 20.32 | 20.18 | 20.28 | 20.28 | 26,422 |
Jan 30, 2024 | 20.19 | 20.24 | 20.19 | 20.23 | 20.23 | 15,956 |
Jan 29, 2024 | 20.03 | 20.19 | 20.03 | 20.15 | 20.15 | 22,116 |
Jan 25, 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 20.08 | 12,958 |
Jan 24, 2024 | 20.36 | 20.36 | 20.23 | 20.30 | 20.30 | 23,330 |
Jan 23, 2024 | 20.28 | 20.42 | 20.28 | 20.29 | 20.29 | 7,778 |
Jan 22, 2024 | 20.14 | 20.27 | 20.14 | 20.27 | 20.27 | 22,093 |
Jan 19, 2024 | 20.17 | 20.17 | 19.97 | 19.98 | 19.98 | 14,497 |
Jan 18, 2024 | 20.05 | 20.24 | 20.05 | 20.17 | 20.17 | 14,204 |
Jan 17, 2024 | 20.50 | 20.54 | 20.46 | 20.48 | 20.48 | 10,773 |
Jan 16, 2024 | 20.52 | 20.52 | 20.44 | 20.50 | 20.50 | 22,983 |
Jan 15, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 1,170 |
Jan 12, 2024 | 20.48 | 20.48 | 20.20 | 20.24 | 20.24 | 22,034 |
Jan 11, 2024 | 20.43 | 20.45 | 20.39 | 20.40 | 20.40 | 3,159 |
Jan 10, 2024 | 20.36 | 20.38 | 20.26 | 20.27 | 20.27 | 18,091 |
Jan 09, 2024 | 20.39 | 20.40 | 20.32 | 20.35 | 20.35 | 15,732 |
Jan 08, 2024 | 20.24 | 20.24 | 20.13 | 20.19 | 20.19 | 21,962 |
Jan 05, 2024 | 20.17 | 20.23 | 20.17 | 20.22 | 20.22 | 15,496 |
Jan 04, 2024 | 20.29 | 20.29 | 20.10 | 20.12 | 20.12 | 11,714 |
Jan 03, 2024 | 20.35 | 20.46 | 20.35 | 20.40 | 20.40 | 2,775 |
Jan 02, 2024 | 20.29 | 20.29 | 20.19 | 20.23 | 20.23 | 18,877 |
Dec 29, 2023 | 20.40 | 20.42 | 20.36 | 20.36 | 20.36 | 8,560 |
Dec 28, 2023 | 20.29 | 20.29 | 20.18 | 20.25 | 20.25 | 6,525 |
Dec 28, 2023 | 0.232392 Dividend | |||||
Dec 27, 2023 | 20.29 | 20.42 | 20.28 | 20.35 | 20.12 | 13,304 |
Dec 22, 2023 | 20.36 | 20.36 | 20.27 | 20.29 | 20.06 | 12,614 |
Dec 21, 2023 | 20.42 | 20.42 | 20.29 | 20.35 | 20.12 | 14,096 |
Dec 20, 2023 | 20.41 | 20.46 | 20.40 | 20.42 | 20.19 | 19,113 |
Dec 19, 2023 | 20.42 | 20.49 | 20.41 | 20.45 | 20.22 | 44,009 |
Dec 18, 2023 | 20.84 | 20.84 | 20.41 | 20.41 | 20.18 | 25,922 |
Dec 15, 2023 | 20.50 | 20.85 | 20.50 | 20.84 | 20.60 | 32,052 |
Dec 14, 2023 | 20.20 | 20.38 | 20.20 | 20.35 | 20.12 | 22,855 |
Dec 13, 2023 | 19.94 | 20.00 | 19.94 | 19.98 | 19.75 | 15,612 |
Dec 12, 2023 | 19.91 | 19.99 | 19.91 | 19.92 | 19.69 | 14,116 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |