Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.10 | 21.15 | 20.10 | 21.00 | 21.00 | 81,410 |
Apr 29, 2024 | 20.00 | 20.45 | 20.00 | 20.20 | 20.20 | 15,264 |
Apr 26, 2024 | 19.80 | 20.10 | 19.80 | 19.98 | 19.98 | 16,016 |
Apr 26, 2024 | 0.65 Dividend | |||||
Apr 25, 2024 | 20.55 | 20.80 | 20.50 | 20.60 | 19.95 | 28,573 |
Apr 24, 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 19.85 | 13,242 |
Apr 23, 2024 | 20.60 | 20.80 | 20.50 | 20.50 | 19.85 | 7,540 |
Apr 22, 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 20.05 | 4,151 |
Apr 19, 2024 | 20.50 | 20.55 | 20.45 | 20.50 | 19.85 | 4,596 |
Apr 18, 2024 | 20.45 | 20.65 | 20.40 | 20.55 | 19.90 | 10,763 |
Apr 17, 2024 | 20.50 | 20.55 | 20.40 | 20.40 | 19.76 | 7,135 |
Apr 16, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 19.85 | 21,661 |
Apr 15, 2024 | 20.70 | 20.75 | 20.50 | 20.50 | 19.85 | 17,622 |
Apr 12, 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.14 | 14,270 |
Apr 11, 2024 | 20.90 | 21.00 | 20.80 | 20.95 | 20.29 | 18,215 |
Apr 10, 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.29 | 35,234 |
Apr 09, 2024 | 21.10 | 21.20 | 21.00 | 21.05 | 20.39 | 11,283 |
Apr 08, 2024 | 21.10 | 21.20 | 21.05 | 21.10 | 20.43 | 8,750 |
Apr 05, 2024 | 20.95 | 21.20 | 20.95 | 21.15 | 20.48 | 13,805 |
Apr 04, 2024 | 21.20 | 21.20 | 20.95 | 20.95 | 20.29 | 5,157 |
Apr 03, 2024 | 21.10 | 21.15 | 20.95 | 21.15 | 20.48 | 4,058 |
Apr 02, 2024 | 21.00 | 21.15 | 20.85 | 21.10 | 20.43 | 15,581 |
Mar 28, 2024 | 21.00 | 21.20 | 20.85 | 21.15 | 20.48 | 44,404 |
Mar 27, 2024 | 20.95 | 21.10 | 20.95 | 21.05 | 20.39 | 913,341 |
Mar 26, 2024 | 21.20 | 21.20 | 20.90 | 21.00 | 20.34 | 10,252 |
Mar 25, 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 20.53 | 6,183 |
Mar 22, 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 20.63 | 4,760 |
Mar 21, 2024 | 21.20 | 21.30 | 21.20 | 21.20 | 20.53 | 4,955 |
Mar 20, 2024 | 21.20 | 21.30 | 21.20 | 21.25 | 20.58 | 4,542 |
Mar 19, 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 20.53 | 4,469 |
Mar 18, 2024 | 21.30 | 21.35 | 21.20 | 21.30 | 20.63 | 5,690 |
Mar 15, 2024 | 21.00 | 21.40 | 21.00 | 21.30 | 20.63 | 24,354 |
Mar 14, 2024 | 20.90 | 21.10 | 20.90 | 21.00 | 20.34 | 10,134 |
Mar 13, 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.24 | 6,858 |
Mar 12, 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 20.34 | 22,795 |
Mar 11, 2024 | 20.55 | 20.80 | 20.55 | 20.70 | 20.05 | 10,087 |
Mar 08, 2024 | 21.15 | 21.15 | 20.70 | 20.70 | 20.05 | 27,131 |
Mar 07, 2024 | 20.70 | 21.20 | 20.70 | 21.10 | 20.43 | 11,732 |
Mar 06, 2024 | 21.10 | 21.25 | 20.85 | 20.85 | 20.19 | 27,791 |
Mar 05, 2024 | 20.75 | 21.10 | 20.75 | 21.00 | 20.34 | 12,949 |
Mar 04, 2024 | 20.65 | 21.20 | 20.65 | 20.85 | 20.19 | 59,901 |
Mar 01, 2024 | 20.50 | 20.55 | 20.35 | 20.50 | 19.85 | 15,757 |
Feb 29, 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 19.85 | 20,089 |
Feb 28, 2024 | 20.25 | 20.75 | 19.48 | 20.65 | 20.00 | 70,299 |
Feb 27, 2024 | 20.45 | 20.65 | 20.30 | 20.55 | 19.90 | 16,783 |
Feb 26, 2024 | 20.60 | 20.60 | 20.30 | 20.40 | 19.76 | 16,451 |
Feb 23, 2024 | 20.40 | 20.50 | 20.25 | 20.50 | 19.85 | 8,442 |
Feb 22, 2024 | 20.60 | 20.65 | 20.30 | 20.40 | 19.76 | 15,122 |
Feb 21, 2024 | 20.55 | 20.60 | 20.40 | 20.55 | 19.90 | 10,371 |
Feb 20, 2024 | 20.65 | 20.65 | 20.40 | 20.60 | 19.95 | 9,387 |
Feb 19, 2024 | 20.55 | 20.75 | 20.50 | 20.70 | 20.05 | 7,589 |
Feb 16, 2024 | 20.50 | 20.80 | 20.35 | 20.65 | 20.00 | 27,995 |
Feb 15, 2024 | 20.45 | 20.50 | 20.15 | 20.45 | 19.80 | 9,794 |
Feb 14, 2024 | 20.35 | 20.45 | 20.15 | 20.35 | 19.71 | 17,367 |
Feb 13, 2024 | 20.40 | 20.50 | 20.10 | 20.30 | 19.66 | 27,157 |
Feb 12, 2024 | 19.90 | 20.55 | 19.80 | 20.55 | 19.90 | 26,104 |
Feb 09, 2024 | 19.62 | 20.10 | 19.44 | 20.00 | 19.37 | 55,423 |
Feb 08, 2024 | 19.16 | 19.54 | 19.14 | 19.54 | 18.92 | 21,529 |
Feb 07, 2024 | 19.20 | 19.38 | 18.88 | 19.04 | 18.44 | 59,656 |
Feb 06, 2024 | 18.90 | 19.16 | 18.62 | 19.16 | 18.56 | 63,734 |
Feb 05, 2024 | 18.62 | 18.82 | 18.60 | 18.74 | 18.15 | 38,514 |
Feb 02, 2024 | 18.60 | 18.64 | 18.44 | 18.44 | 17.86 | 34,257 |
Feb 01, 2024 | 18.68 | 18.84 | 18.44 | 18.58 | 17.99 | 86,927 |
Jan 31, 2024 | 18.20 | 19.10 | 18.14 | 18.58 | 17.99 | 84,989 |
Jan 30, 2024 | 18.22 | 18.22 | 18.00 | 18.02 | 17.45 | 10,666 |
Jan 29, 2024 | 18.02 | 18.48 | 18.00 | 18.10 | 17.53 | 22,309 |
Jan 26, 2024 | 18.00 | 18.20 | 17.96 | 17.96 | 17.39 | 10,418 |
Jan 25, 2024 | 17.98 | 18.04 | 17.84 | 17.98 | 17.41 | 7,376 |
Jan 24, 2024 | 17.96 | 18.10 | 17.92 | 17.92 | 17.35 | 18,361 |
Jan 23, 2024 | 17.92 | 18.06 | 17.86 | 17.92 | 17.35 | 96,886 |
Jan 22, 2024 | 18.00 | 18.08 | 17.80 | 17.98 | 17.41 | 8,067 |
Jan 19, 2024 | 18.04 | 18.10 | 17.84 | 18.00 | 17.43 | 115,449 |
Jan 18, 2024 | 18.04 | 18.16 | 18.04 | 18.04 | 17.47 | 7,456 |
Jan 17, 2024 | 18.10 | 18.22 | 18.06 | 18.06 | 17.49 | 9,426 |
Jan 16, 2024 | 18.18 | 18.26 | 18.14 | 18.24 | 17.66 | 3,379 |
Jan 15, 2024 | 18.12 | 18.24 | 18.12 | 18.24 | 17.66 | 1,976 |
Jan 12, 2024 | 18.40 | 18.48 | 18.10 | 18.10 | 17.53 | 4,409 |
Jan 11, 2024 | 18.20 | 18.44 | 18.06 | 18.40 | 17.82 | 29,203 |
Jan 10, 2024 | 18.24 | 18.34 | 18.20 | 18.20 | 17.63 | 8,463 |
Jan 09, 2024 | 18.32 | 18.32 | 18.20 | 18.24 | 17.66 | 2,443 |
Jan 08, 2024 | 18.48 | 18.50 | 18.20 | 18.20 | 17.63 | 11,889 |
Jan 05, 2024 | 18.30 | 18.44 | 18.30 | 18.36 | 17.78 | 4,367 |
Jan 04, 2024 | 18.20 | 18.42 | 18.20 | 18.34 | 17.76 | 3,912 |
Jan 03, 2024 | 18.48 | 18.56 | 18.20 | 18.20 | 17.63 | 7,722 |
Jan 02, 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 17.90 | 5,959 |
Dec 29, 2023 | 18.42 | 18.48 | 18.30 | 18.38 | 17.80 | 8,902 |
Dec 28, 2023 | 18.14 | 18.36 | 18.14 | 18.32 | 17.74 | 5,404 |
Dec 27, 2023 | 18.68 | 18.76 | 18.00 | 18.00 | 17.43 | 19,013 |
Dec 22, 2023 | 18.50 | 18.82 | 18.50 | 18.80 | 18.21 | 9,621 |
Dec 21, 2023 | 18.50 | 18.56 | 18.44 | 18.52 | 17.94 | 4,746 |
Dec 20, 2023 | 18.48 | 18.60 | 18.32 | 18.54 | 17.96 | 6,896 |
Dec 19, 2023 | 18.20 | 18.56 | 18.18 | 18.34 | 17.76 | 10,276 |
Dec 18, 2023 | 18.00 | 18.24 | 18.00 | 18.18 | 17.61 | 14,557 |
Dec 15, 2023 | 18.28 | 18.48 | 18.02 | 18.02 | 17.45 | 27,761 |
Dec 14, 2023 | 18.04 | 18.28 | 17.82 | 18.28 | 17.70 | 46,734 |
Dec 13, 2023 | 18.30 | 18.36 | 18.12 | 18.12 | 17.55 | 21,751 |
Dec 12, 2023 | 18.50 | 18.54 | 18.30 | 18.30 | 17.72 | 5,584 |
Dec 11, 2023 | 18.44 | 18.60 | 18.34 | 18.42 | 17.84 | 10,301 |
Dec 08, 2023 | 18.16 | 18.50 | 18.16 | 18.50 | 17.92 | 31,764 |
Dec 07, 2023 | 18.12 | 18.24 | 18.12 | 18.20 | 17.63 | 7,651 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |