Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.53 | 20.55 | 20.52 | 20.55 | 20.55 | 1,200 |
May 02, 2024 | 20.27 | 20.27 | 20.16 | 20.21 | 20.21 | 14,870 |
Apr 30, 2024 | 20.08 | 20.09 | 19.98 | 20.07 | 20.07 | 6,254 |
Apr 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,728 |
Apr 26, 2024 | 19.62 | 19.92 | 19.62 | 19.82 | 19.82 | 2,075 |
Apr 25, 2024 | 19.71 | 19.83 | 19.71 | 19.78 | 19.78 | 10,790 |
Apr 24, 2024 | 19.97 | 19.97 | 19.91 | 19.91 | 19.91 | 3,802 |
Apr 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 6,685 |
Apr 22, 2024 | 19.76 | 19.77 | 19.76 | 19.77 | 19.77 | 8,085 |
Apr 19, 2024 | 19.63 | 19.68 | 19.63 | 19.68 | 19.68 | 4,729 |
Apr 18, 2024 | 19.72 | 19.76 | 19.65 | 19.76 | 19.76 | 3,168 |
Apr 17, 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.70 | 2,702 |
Apr 16, 2024 | 19.94 | 19.94 | 19.64 | 19.64 | 19.64 | 2,256 |
Apr 15, 2024 | 20.16 | 20.16 | 20.05 | 20.05 | 20.05 | 3,131 |
Apr 12, 2024 | 20.30 | 20.34 | 20.20 | 20.20 | 20.20 | 6,403 |
Apr 11, 2024 | 20.30 | 20.42 | 20.25 | 20.25 | 20.25 | 5,750 |
Apr 10, 2024 | 20.74 | 20.74 | 20.49 | 20.49 | 20.49 | 1,861 |
Apr 09, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3,998 |
Apr 08, 2024 | 20.60 | 20.64 | 20.58 | 20.64 | 20.64 | 2,711 |
Apr 05, 2024 | 20.49 | 20.49 | 20.43 | 20.48 | 20.48 | 16,429 |
Apr 04, 2024 | 20.51 | 20.56 | 20.51 | 20.53 | 20.53 | 5,478 |
Apr 03, 2024 | 20.40 | 20.47 | 20.36 | 20.47 | 20.47 | 2,808 |
Apr 02, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 12,616 |
Mar 28, 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 20.81 | 16,186 |
Mar 27, 2024 | 20.69 | 20.75 | 20.69 | 20.75 | 20.75 | 1,676 |
Mar 26, 2024 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 1,966 |
Mar 25, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 3,036 |
Mar 22, 2024 | 20.75 | 20.76 | 20.70 | 20.70 | 20.70 | 4,588 |
Mar 21, 2024 | 20.80 | 20.86 | 20.79 | 20.86 | 20.86 | 2,264 |
Mar 20, 2024 | 20.65 | 20.65 | 20.51 | 20.51 | 20.51 | 7,218 |
Mar 19, 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 1,100 |
Mar 18, 2024 | 20.27 | 20.32 | 20.26 | 20.26 | 20.26 | 2,017 |
Mar 15, 2024 | 20.36 | 20.41 | 20.35 | 20.41 | 20.41 | 2,688 |
Mar 14, 2024 | 20.31 | 20.32 | 20.12 | 20.14 | 20.14 | 4,683 |
Mar 13, 2024 | 20.11 | 20.17 | 20.11 | 20.12 | 20.12 | 1,161 |
Mar 12, 2024 | 20.24 | 20.24 | 20.15 | 20.23 | 20.23 | 2,868 |
Mar 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 08, 2024 | 20.30 | 20.36 | 20.25 | 20.36 | 20.36 | 12,083 |
Mar 07, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 6,437 |
Mar 06, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Mar 05, 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 14,526 |
Mar 04, 2024 | 19.97 | 19.97 | 19.92 | 19.95 | 19.95 | 5,075 |
Mar 01, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 357 |
Feb 29, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2,337 |
Feb 28, 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 3,342 |
Feb 27, 2024 | 19.84 | 19.86 | 19.84 | 19.86 | 19.86 | 2,948 |
Feb 26, 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | 7,839 |
Feb 23, 2024 | 19.81 | 19.93 | 19.81 | 19.93 | 19.93 | 3,780 |
Feb 22, 2024 | 19.96 | 19.96 | 19.87 | 19.87 | 19.87 | 1,726 |
Feb 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 3,661 |
Feb 20, 2024 | 19.83 | 19.84 | 19.68 | 19.68 | 19.68 | 18,734 |
Feb 19, 2024 | 19.71 | 19.78 | 19.71 | 19.78 | 19.78 | 2,546 |
Feb 16, 2024 | 20.01 | 20.01 | 19.84 | 19.84 | 19.84 | 783 |
Feb 15, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2,029 |
Feb 15, 2024 | 0.1882 Dividend | |||||
Feb 14, 2024 | 19.79 | 19.79 | 19.72 | 19.76 | 19.57 | 5,100 |
Feb 13, 2024 | 20.11 | 20.11 | 19.88 | 19.88 | 19.69 | 2,136 |
Feb 12, 2024 | 20.18 | 20.18 | 20.12 | 20.16 | 19.97 | 6,464 |
Feb 09, 2024 | 20.11 | 20.11 | 20.05 | 20.05 | 19.86 | 3,139 |
Feb 08, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.87 | 2,059 |
Feb 07, 2024 | 20.23 | 20.23 | 20.14 | 20.22 | 20.03 | 3,069 |
Feb 06, 2024 | 20.05 | 20.07 | 20.05 | 20.07 | 19.88 | 895 |
Feb 05, 2024 | 19.71 | 20.05 | 19.71 | 20.05 | 19.86 | 3,288 |
Feb 02, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 5,761 |
Feb 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - |
Jan 31, 2024 | 20.37 | 20.46 | 20.37 | 20.46 | 20.27 | 5,145 |
Jan 30, 2024 | 20.25 | 20.25 | 20.18 | 20.24 | 20.04 | 5,130 |
Jan 29, 2024 | 20.20 | 20.20 | 20.17 | 20.20 | 20.01 | 1,897 |
Jan 26, 2024 | 20.26 | 20.30 | 20.26 | 20.28 | 20.09 | 1,329 |
Jan 25, 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.96 | 2,559 |
Jan 24, 2024 | 20.33 | 20.48 | 20.33 | 20.48 | 20.28 | 3,557 |
Jan 23, 2024 | 20.33 | 20.33 | 20.22 | 20.25 | 20.06 | 2,233 |
Jan 22, 2024 | 20.35 | 20.44 | 20.35 | 20.44 | 20.25 | 3,260 |
Jan 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | 2,215 |
Jan 18, 2024 | 20.12 | 20.18 | 20.06 | 20.18 | 19.99 | 1,995 |
Jan 17, 2024 | 20.38 | 20.38 | 20.24 | 20.27 | 20.08 | 3,375 |
Jan 16, 2024 | 20.72 | 20.74 | 20.68 | 20.69 | 20.50 | 4,533 |
Jan 15, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | - |
Jan 12, 2024 | 20.99 | 21.16 | 20.99 | 21.16 | 20.96 | 4,373 |
Jan 11, 2024 | 21.06 | 21.08 | 20.83 | 20.83 | 20.63 | 7,211 |
Jan 10, 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.70 | 1,563 |
Jan 09, 2024 | 20.84 | 20.84 | 20.78 | 20.78 | 20.58 | 2,224 |
Jan 08, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | 2,608 |
Jan 05, 2024 | 20.79 | 21.03 | 20.79 | 21.03 | 20.83 | 3,769 |
Jan 04, 2024 | 20.73 | 20.75 | 20.68 | 20.69 | 20.49 | 2,906 |
Jan 03, 2024 | 20.88 | 20.88 | 20.77 | 20.77 | 20.58 | 2,588 |
Dec 29, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.15 | 4,918 |
Dec 28, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 990 |
Dec 27, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | 2,207 |
Dec 22, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.68 | 65 |
Dec 21, 2023 | 20.73 | 20.73 | 20.67 | 20.67 | 20.47 | 9,667 |
Dec 20, 2023 | 20.81 | 20.81 | 20.74 | 20.74 | 20.54 | 4,963 |
Dec 19, 2023 | 20.73 | 20.91 | 20.72 | 20.86 | 20.66 | 9,004 |
Dec 18, 2023 | 20.79 | 20.79 | 20.70 | 20.74 | 20.54 | 7,106 |
Dec 15, 2023 | 21.17 | 21.17 | 21.04 | 21.04 | 20.84 | 2,559 |
Dec 14, 2023 | 20.84 | 21.02 | 20.77 | 21.02 | 20.82 | 31,070 |
Dec 13, 2023 | 20.17 | 20.18 | 20.17 | 20.18 | 19.99 | 3,098 |
Dec 12, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.93 | 32,526 |
Dec 11, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.95 | 6,371 |
Dec 08, 2023 | 20.13 | 20.24 | 20.13 | 20.24 | 20.05 | 6,547 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |