Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 19.67 | 19.70 | 19.59 | 19.68 | 19.68 | 5,730 |
May 17, 2024 | 19.59 | 19.70 | 19.45 | 19.70 | 19.70 | 2,341 |
May 16, 2024 | 19.68 | 19.78 | 19.32 | 19.61 | 19.61 | 9,369 |
May 16, 2024 | 0.367188 Dividend | |||||
May 15, 2024 | 20.02 | 20.02 | 19.90 | 19.90 | 19.53 | 5,198 |
May 14, 2024 | 19.90 | 19.90 | 19.54 | 19.86 | 19.49 | 5,092 |
May 13, 2024 | 20.00 | 20.07 | 19.83 | 19.83 | 19.46 | 2,196 |
May 10, 2024 | 20.02 | 20.02 | 19.99 | 19.99 | 19.62 | 2,557 |
May 09, 2024 | 20.08 | 20.22 | 19.86 | 20.16 | 19.79 | 11,130 |
May 08, 2024 | 20.55 | 20.57 | 20.04 | 20.21 | 19.84 | 7,697 |
May 07, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.97 | - |
May 06, 2024 | 20.45 | 20.45 | 20.15 | 20.35 | 19.97 | 5,063 |
May 03, 2024 | 20.34 | 20.46 | 19.96 | 20.27 | 19.90 | 3,267 |
May 02, 2024 | 20.05 | 20.38 | 20.05 | 20.29 | 19.92 | 2,148 |
May 01, 2024 | 20.27 | 20.35 | 20.27 | 20.35 | 19.97 | 592 |
Apr 30, 2024 | 20.71 | 20.81 | 19.94 | 19.94 | 19.57 | 1,683 |
Apr 29, 2024 | 20.33 | 20.69 | 20.33 | 20.57 | 20.19 | 2,392 |
Apr 26, 2024 | 20.20 | 20.61 | 20.08 | 20.34 | 19.96 | 3,679 |
Apr 25, 2024 | 20.40 | 20.56 | 20.04 | 20.23 | 19.86 | 10,325 |
Apr 24, 2024 | 20.96 | 20.98 | 20.01 | 20.33 | 19.95 | 5,648 |
Apr 23, 2024 | 20.41 | 20.41 | 20.15 | 20.22 | 19.85 | 1,646 |
Apr 22, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.61 | - |
Apr 19, 2024 | 19.94 | 19.98 | 19.94 | 19.98 | 19.61 | 2,809 |
Apr 18, 2024 | 19.71 | 19.85 | 19.51 | 19.71 | 19.34 | 15,244 |
Apr 17, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 19.63 | 2,249 |
Apr 16, 2024 | 19.63 | 19.80 | 19.63 | 19.73 | 19.37 | 1,247 |
Apr 15, 2024 | 19.85 | 20.01 | 19.65 | 19.76 | 19.40 | 7,726 |
Apr 12, 2024 | 19.85 | 19.87 | 19.81 | 19.87 | 19.50 | 1,098 |
Apr 11, 2024 | 19.97 | 21.00 | 19.75 | 20.06 | 19.69 | 7,834 |
Apr 10, 2024 | 19.90 | 19.90 | 19.67 | 19.74 | 19.38 | 7,282 |
Apr 09, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.80 | - |
Apr 08, 2024 | 20.23 | 20.23 | 19.93 | 20.17 | 19.80 | 7,377 |
Apr 05, 2024 | 20.00 | 20.06 | 19.52 | 19.79 | 19.42 | 4,276 |
Apr 04, 2024 | 20.25 | 20.45 | 19.99 | 19.99 | 19.62 | 5,517 |
Apr 03, 2024 | 19.83 | 20.14 | 19.83 | 20.03 | 19.66 | 8,128 |
Apr 02, 2024 | 19.69 | 19.85 | 19.66 | 19.83 | 19.46 | 8,516 |
Apr 01, 2024 | 19.71 | 19.90 | 19.43 | 19.73 | 19.37 | 13,804 |
Mar 28, 2024 | 20.92 | 21.09 | 19.52 | 19.57 | 19.21 | 44,344 |
Mar 27, 2024 | 20.59 | 20.80 | 20.49 | 20.61 | 20.23 | 2,200 |
Mar 26, 2024 | 20.42 | 20.61 | 20.41 | 20.61 | 20.23 | 2,406 |
Mar 25, 2024 | 20.82 | 20.86 | 20.49 | 20.75 | 20.37 | 899 |
Mar 22, 2024 | 20.73 | 20.80 | 20.73 | 20.77 | 20.39 | 1,054 |
Mar 21, 2024 | 20.55 | 21.04 | 20.02 | 20.66 | 20.28 | 20,772 |
Mar 20, 2024 | 19.95 | 20.55 | 19.95 | 20.31 | 19.94 | 5,779 |
Mar 19, 2024 | 19.84 | 19.90 | 19.84 | 19.90 | 19.53 | 797 |
Mar 18, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.43 | 936 |
Mar 15, 2024 | 19.61 | 19.71 | 19.61 | 19.71 | 19.35 | 3,742 |
Mar 14, 2024 | 19.70 | 19.86 | 19.49 | 19.63 | 19.27 | 12,069 |
Mar 13, 2024 | 19.95 | 19.95 | 19.72 | 19.75 | 19.39 | 4,552 |
Mar 12, 2024 | 20.00 | 20.13 | 20.00 | 20.10 | 19.73 | 4,023 |
Mar 11, 2024 | 20.35 | 20.35 | 20.02 | 20.03 | 19.66 | 3,548 |
Mar 08, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.82 | - |
Mar 07, 2024 | 20.35 | 20.35 | 20.19 | 20.19 | 19.82 | 2,974 |
Mar 06, 2024 | 20.35 | 20.35 | 19.84 | 19.84 | 19.47 | 3,807 |
Mar 05, 2024 | 20.27 | 20.27 | 20.05 | 20.05 | 19.68 | 1,136 |
Mar 04, 2024 | 20.11 | 20.38 | 19.90 | 20.38 | 20.00 | 3,733 |
Mar 01, 2024 | 20.16 | 20.79 | 20.05 | 20.05 | 19.68 | 14,481 |
Feb 29, 2024 | 20.00 | 20.59 | 20.00 | 20.57 | 20.19 | 23,184 |
Feb 28, 2024 | 20.01 | 20.43 | 19.95 | 19.95 | 19.58 | 3,685 |
Feb 27, 2024 | 20.20 | 20.29 | 20.12 | 20.12 | 19.75 | 862 |
Feb 26, 2024 | 20.27 | 20.28 | 19.99 | 20.12 | 19.75 | 8,092 |
Feb 23, 2024 | 20.37 | 20.38 | 20.03 | 20.20 | 19.83 | 5,365 |
Feb 22, 2024 | 20.33 | 20.45 | 20.33 | 20.45 | 20.07 | 846 |
Feb 21, 2024 | 20.36 | 20.36 | 20.20 | 20.20 | 19.83 | 978 |
Feb 20, 2024 | 20.30 | 20.30 | 20.00 | 20.20 | 19.83 | 4,257 |
Feb 16, 2024 | 20.20 | 20.44 | 20.20 | 20.20 | 19.83 | 1,350 |
Feb 15, 2024 | 20.24 | 20.46 | 20.23 | 20.28 | 19.91 | 5,719 |
Feb 14, 2024 | 19.80 | 20.55 | 19.80 | 20.37 | 19.99 | 3,282 |
Feb 14, 2024 | 0.367188 Dividend | |||||
Feb 13, 2024 | 20.62 | 20.92 | 20.62 | 20.92 | 20.17 | 1,670 |
Feb 12, 2024 | 20.90 | 21.19 | 20.90 | 20.90 | 20.15 | 3,808 |
Feb 09, 2024 | 20.31 | 20.81 | 20.31 | 20.81 | 20.07 | 1,036 |
Feb 08, 2024 | 20.99 | 21.21 | 20.59 | 20.59 | 19.86 | 4,903 |
Feb 07, 2024 | 20.64 | 21.21 | 20.64 | 20.84 | 20.10 | 5,864 |
Feb 06, 2024 | 20.97 | 21.01 | 20.78 | 20.78 | 20.04 | 1,001 |
Feb 05, 2024 | 20.61 | 20.77 | 20.61 | 20.77 | 20.03 | 3,922 |
Feb 02, 2024 | 21.04 | 21.32 | 20.68 | 20.95 | 20.20 | 13,566 |
Feb 01, 2024 | 20.29 | 21.89 | 20.29 | 21.89 | 21.11 | 24,089 |
Jan 31, 2024 | 20.29 | 21.49 | 20.00 | 20.00 | 19.29 | 11,270 |
Jan 30, 2024 | 20.13 | 20.45 | 20.03 | 20.32 | 19.59 | 3,142 |
Jan 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.61 | 538 |
Jan 26, 2024 | 20.31 | 20.38 | 20.29 | 20.38 | 19.65 | 3,856 |
Jan 25, 2024 | 20.93 | 20.93 | 20.43 | 20.43 | 19.70 | 4,587 |
Jan 24, 2024 | 20.90 | 20.90 | 20.35 | 20.35 | 19.62 | 1,931 |
Jan 23, 2024 | 20.20 | 20.59 | 20.02 | 20.37 | 19.64 | 12,374 |
Jan 22, 2024 | 20.45 | 20.61 | 20.45 | 20.59 | 19.86 | 35,621 |
Jan 19, 2024 | 20.67 | 20.78 | 20.67 | 20.68 | 19.94 | 3,731 |
Jan 18, 2024 | 20.41 | 20.79 | 20.30 | 20.30 | 19.58 | 1,491 |
Jan 17, 2024 | 20.66 | 20.66 | 20.57 | 20.57 | 19.84 | 1,290 |
Jan 16, 2024 | 20.49 | 20.92 | 20.33 | 20.41 | 19.68 | 5,918 |
Jan 12, 2024 | 20.73 | 20.73 | 20.66 | 20.66 | 19.92 | 434 |
Jan 11, 2024 | 20.40 | 20.60 | 20.38 | 20.60 | 19.86 | 1,804 |
Jan 10, 2024 | 20.50 | 20.81 | 20.17 | 20.17 | 19.45 | 3,899 |
Jan 09, 2024 | 19.00 | 21.30 | 19.00 | 20.75 | 20.01 | 23,416 |
Jan 08, 2024 | 20.24 | 20.60 | 20.15 | 20.60 | 19.86 | 6,075 |
Jan 05, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.58 | - |
Jan 04, 2024 | 20.00 | 20.30 | 19.88 | 20.30 | 19.58 | 6,914 |
Jan 03, 2024 | 20.55 | 20.90 | 20.17 | 20.51 | 19.78 | 6,405 |
Jan 02, 2024 | 20.88 | 21.20 | 20.35 | 20.63 | 19.89 | 14,424 |
Dec 29, 2023 | 20.78 | 21.27 | 19.97 | 20.90 | 20.15 | 22,020 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |