Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 20.61 | 20.62 | 20.30 | 20.38 | 20.38 | 97,937 |
May 06, 2024 | 20.48 | 20.62 | 20.45 | 20.52 | 20.52 | 49,408 |
May 03, 2024 | 20.47 | 20.58 | 20.37 | 20.41 | 20.41 | 139,158 |
May 02, 2024 | 20.25 | 20.40 | 20.23 | 20.30 | 20.30 | 113,337 |
May 01, 2024 | 20.22 | 20.28 | 20.01 | 20.27 | 20.27 | 156,105 |
May 01, 2024 | 0.284375 Dividend | |||||
Apr 30, 2024 | 20.61 | 20.78 | 20.20 | 20.32 | 20.04 | 301,081 |
Apr 29, 2024 | 20.66 | 20.80 | 20.62 | 20.64 | 20.35 | 43,798 |
Apr 26, 2024 | 20.66 | 20.83 | 20.53 | 20.55 | 20.26 | 88,916 |
Apr 25, 2024 | 20.53 | 20.76 | 20.41 | 20.59 | 20.30 | 140,110 |
Apr 24, 2024 | 20.74 | 20.88 | 20.58 | 20.77 | 20.48 | 106,374 |
Apr 23, 2024 | 20.28 | 20.86 | 20.28 | 20.77 | 20.48 | 277,128 |
Apr 22, 2024 | 20.22 | 20.45 | 20.15 | 20.36 | 20.08 | 150,264 |
Apr 19, 2024 | 20.15 | 20.32 | 20.11 | 20.18 | 19.90 | 59,116 |
Apr 18, 2024 | 20.23 | 20.26 | 20.04 | 20.11 | 19.83 | 75,365 |
Apr 17, 2024 | 20.23 | 20.30 | 20.12 | 20.15 | 19.87 | 94,771 |
Apr 16, 2024 | 20.17 | 20.39 | 20.06 | 20.12 | 19.84 | 64,358 |
Apr 15, 2024 | 20.69 | 20.71 | 20.23 | 20.23 | 19.95 | 107,739 |
Apr 12, 2024 | 20.81 | 20.98 | 20.73 | 20.73 | 20.44 | 65,507 |
Apr 11, 2024 | 21.13 | 21.13 | 20.80 | 20.88 | 20.59 | 122,949 |
Apr 10, 2024 | 21.11 | 21.28 | 20.77 | 21.01 | 20.72 | 142,568 |
Apr 09, 2024 | 21.51 | 21.61 | 21.41 | 21.43 | 21.13 | 68,382 |
Apr 08, 2024 | 21.48 | 21.54 | 21.38 | 21.44 | 21.14 | 82,765 |
Apr 05, 2024 | 21.47 | 21.63 | 21.45 | 21.48 | 21.18 | 74,059 |
Apr 04, 2024 | 21.41 | 21.63 | 21.41 | 21.52 | 21.22 | 173,303 |
Apr 03, 2024 | 21.23 | 21.35 | 21.21 | 21.32 | 21.02 | 102,702 |
Apr 02, 2024 | 21.31 | 21.42 | 21.20 | 21.31 | 21.01 | 94,270 |
Apr 01, 2024 | 21.34 | 21.55 | 21.16 | 21.49 | 21.19 | 212,418 |
Mar 28, 2024 | 21.60 | 21.69 | 21.33 | 21.41 | 21.11 | 218,688 |
Mar 27, 2024 | 21.40 | 21.61 | 21.30 | 21.60 | 21.30 | 266,801 |
Mar 26, 2024 | 21.47 | 21.53 | 21.31 | 21.39 | 21.09 | 121,625 |
Mar 25, 2024 | 21.52 | 21.57 | 21.38 | 21.48 | 21.18 | 138,482 |
Mar 22, 2024 | 21.58 | 21.63 | 21.43 | 21.55 | 21.25 | 160,869 |
Mar 21, 2024 | 21.43 | 21.57 | 21.43 | 21.46 | 21.16 | 141,222 |
Mar 20, 2024 | 21.36 | 21.39 | 21.26 | 21.35 | 21.05 | 82,514 |
Mar 19, 2024 | 21.20 | 21.37 | 21.18 | 21.34 | 21.04 | 96,986 |
Mar 18, 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 20.90 | 140,798 |
Mar 15, 2024 | 21.28 | 21.37 | 21.21 | 21.22 | 20.92 | 168,696 |
Mar 14, 2024 | 21.44 | 21.46 | 21.26 | 21.33 | 21.03 | 98,463 |
Mar 13, 2024 | 21.53 | 21.59 | 21.43 | 21.43 | 21.13 | 149,132 |
Mar 12, 2024 | 21.51 | 21.57 | 21.40 | 21.50 | 21.20 | 233,020 |
Mar 11, 2024 | 21.58 | 21.62 | 21.50 | 21.53 | 21.23 | 47,972 |
Mar 08, 2024 | 21.52 | 21.63 | 21.51 | 21.52 | 21.22 | 96,335 |
Mar 07, 2024 | 21.40 | 21.56 | 21.40 | 21.45 | 21.15 | 67,542 |
Mar 06, 2024 | 21.21 | 21.41 | 21.21 | 21.33 | 21.03 | 150,469 |
Mar 05, 2024 | 21.21 | 21.22 | 21.13 | 21.18 | 20.88 | 173,109 |
Mar 04, 2024 | 21.36 | 21.47 | 21.21 | 21.21 | 20.91 | 70,147 |
Mar 01, 2024 | 21.52 | 21.52 | 21.31 | 21.38 | 21.08 | 167,067 |
Feb 29, 2024 | 21.29 | 21.54 | 21.17 | 21.48 | 21.18 | 311,404 |
Feb 28, 2024 | 21.28 | 21.35 | 21.16 | 21.18 | 20.88 | 102,517 |
Feb 27, 2024 | 21.34 | 21.34 | 21.18 | 21.26 | 20.96 | 121,084 |
Feb 26, 2024 | 21.27 | 21.35 | 21.15 | 21.30 | 21.00 | 123,809 |
Feb 23, 2024 | 21.23 | 21.31 | 21.18 | 21.21 | 20.91 | 125,299 |
Feb 22, 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.85 | 58,586 |
Feb 21, 2024 | 21.24 | 21.30 | 21.10 | 21.10 | 20.80 | 54,427 |
Feb 20, 2024 | 21.13 | 21.24 | 21.12 | 21.18 | 20.88 | 51,974 |
Feb 16, 2024 | 21.07 | 21.15 | 21.03 | 21.12 | 20.82 | 86,700 |
Feb 15, 2024 | 21.03 | 21.24 | 20.95 | 21.12 | 20.82 | 126,543 |
Feb 14, 2024 | 21.00 | 21.08 | 20.92 | 20.92 | 20.63 | 88,672 |
Feb 13, 2024 | 21.07 | 21.15 | 20.89 | 20.91 | 20.62 | 156,673 |
Feb 12, 2024 | 21.33 | 21.39 | 21.27 | 21.30 | 21.01 | 85,218 |
Feb 09, 2024 | 21.19 | 21.37 | 21.17 | 21.31 | 21.01 | 78,951 |
Feb 08, 2024 | 21.14 | 21.19 | 21.05 | 21.15 | 20.85 | 96,007 |
Feb 07, 2024 | 21.15 | 21.23 | 21.06 | 21.14 | 20.84 | 68,865 |
Feb 06, 2024 | 20.95 | 21.16 | 20.90 | 21.05 | 20.76 | 82,681 |
Feb 05, 2024 | 21.00 | 21.07 | 20.71 | 20.92 | 20.63 | 90,147 |
Feb 02, 2024 | 21.04 | 21.14 | 20.95 | 21.08 | 20.78 | 94,962 |
Feb 01, 2024 | 21.08 | 21.14 | 20.80 | 21.11 | 20.81 | 318,852 |
Jan 31, 2024 | 21.09 | 21.18 | 20.95 | 20.95 | 20.66 | 110,903 |
Jan 30, 2024 | 21.11 | 21.17 | 21.02 | 21.05 | 20.76 | 91,468 |
Jan 30, 2024 | 0.284375 Dividend | |||||
Jan 29, 2024 | 21.30 | 21.31 | 21.21 | 21.30 | 20.72 | 96,225 |
Jan 26, 2024 | 21.17 | 21.27 | 21.13 | 21.22 | 20.64 | 64,782 |
Jan 25, 2024 | 21.14 | 21.19 | 21.05 | 21.19 | 20.61 | 97,461 |
Jan 24, 2024 | 21.10 | 21.15 | 20.96 | 21.03 | 20.46 | 70,427 |
Jan 23, 2024 | 20.98 | 21.03 | 20.93 | 21.01 | 20.44 | 116,419 |
Jan 22, 2024 | 20.85 | 21.00 | 20.85 | 20.99 | 20.42 | 110,285 |
Jan 19, 2024 | 20.74 | 20.85 | 20.66 | 20.85 | 20.28 | 115,751 |
Jan 18, 2024 | 20.84 | 20.85 | 20.65 | 20.72 | 20.16 | 92,448 |
Jan 17, 2024 | 20.67 | 20.81 | 20.66 | 20.76 | 20.20 | 111,907 |
Jan 16, 2024 | 20.85 | 20.89 | 20.69 | 20.75 | 20.19 | 94,011 |
Jan 12, 2024 | 20.81 | 20.90 | 20.77 | 20.85 | 20.28 | 54,779 |
Jan 11, 2024 | 20.81 | 20.82 | 20.71 | 20.73 | 20.17 | 51,725 |
Jan 10, 2024 | 20.81 | 20.89 | 20.74 | 20.78 | 20.22 | 76,412 |
Jan 09, 2024 | 20.69 | 20.83 | 20.66 | 20.72 | 20.16 | 111,767 |
Jan 08, 2024 | 20.59 | 20.72 | 20.50 | 20.69 | 20.13 | 98,732 |
Jan 05, 2024 | 20.54 | 20.64 | 20.50 | 20.52 | 19.96 | 176,713 |
Jan 04, 2024 | 20.49 | 20.61 | 20.49 | 20.54 | 19.98 | 124,891 |
Jan 03, 2024 | 20.47 | 20.65 | 20.29 | 20.50 | 19.94 | 137,388 |
Jan 02, 2024 | 20.43 | 20.60 | 20.39 | 20.54 | 19.98 | 110,336 |
Dec 29, 2023 | 20.50 | 20.64 | 20.42 | 20.50 | 19.94 | 218,484 |
Dec 28, 2023 | 20.62 | 20.64 | 20.46 | 20.47 | 19.91 | 119,663 |
Dec 27, 2023 | 20.45 | 20.60 | 20.43 | 20.58 | 20.02 | 111,359 |
Dec 26, 2023 | 20.51 | 20.58 | 20.40 | 20.46 | 19.90 | 70,502 |
Dec 22, 2023 | 20.46 | 20.54 | 20.40 | 20.45 | 19.89 | 99,199 |
Dec 21, 2023 | 20.45 | 20.56 | 20.32 | 20.44 | 19.88 | 100,761 |
Dec 20, 2023 | 20.45 | 20.64 | 20.38 | 20.38 | 19.83 | 200,909 |
Dec 19, 2023 | 20.22 | 20.56 | 20.22 | 20.45 | 19.89 | 189,309 |
Dec 18, 2023 | 20.40 | 20.51 | 20.16 | 20.27 | 19.72 | 113,646 |
Dec 15, 2023 | 20.55 | 20.68 | 20.41 | 20.43 | 19.88 | 163,275 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |