Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 20.93 | 20.93 | 20.87 | 20.90 | 20.90 | 11,277 |
May 21, 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 9,057 |
May 17, 2024 | 20.86 | 20.87 | 20.84 | 20.86 | 20.86 | 6,593 |
May 16, 2024 | 20.86 | 20.89 | 20.84 | 20.84 | 20.84 | 11,095 |
May 15, 2024 | 20.80 | 20.84 | 20.78 | 20.84 | 20.84 | 9,262 |
May 14, 2024 | 20.67 | 20.70 | 20.65 | 20.70 | 20.70 | 5,015 |
May 13, 2024 | 20.79 | 20.79 | 20.66 | 20.66 | 20.66 | 29,897 |
May 10, 2024 | 20.71 | 20.72 | 20.66 | 20.67 | 20.67 | 15,302 |
May 09, 2024 | 20.65 | 20.69 | 20.65 | 20.68 | 20.68 | 32,553 |
May 08, 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 20.59 | 20,504 |
May 07, 2024 | 20.60 | 20.68 | 20.60 | 20.65 | 20.65 | 5,801 |
May 06, 2024 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 32,689 |
May 03, 2024 | 20.23 | 20.38 | 20.23 | 20.36 | 20.36 | 3,993 |
May 02, 2024 | 20.17 | 20.21 | 20.13 | 20.17 | 20.17 | 14,877 |
May 01, 2024 | 20.12 | 20.25 | 20.06 | 20.16 | 20.16 | 20,634 |
Apr 30, 2024 | 20.27 | 20.34 | 20.15 | 20.15 | 20.15 | 18,412 |
Apr 29, 2024 | 20.42 | 20.42 | 20.25 | 20.28 | 20.28 | 26,157 |
Apr 26, 2024 | 20.20 | 20.26 | 20.20 | 20.25 | 20.25 | 15,430 |
Apr 26, 2024 | 0.035 Dividend | |||||
Apr 25, 2024 | 20.16 | 20.16 | 20.02 | 20.14 | 20.10 | 5,423 |
Apr 24, 2024 | 20.30 | 20.30 | 20.19 | 20.24 | 20.20 | 23,773 |
Apr 23, 2024 | 20.16 | 20.26 | 20.16 | 20.25 | 20.21 | 4,006 |
Apr 22, 2024 | 20.07 | 20.14 | 20.00 | 20.10 | 20.07 | 11,232 |
Apr 19, 2024 | 20.04 | 20.07 | 19.94 | 19.98 | 19.95 | 9,488 |
Apr 18, 2024 | 20.15 | 20.15 | 20.05 | 20.07 | 20.04 | 6,311 |
Apr 17, 2024 | 20.24 | 20.24 | 20.07 | 20.10 | 20.07 | 15,763 |
Apr 16, 2024 | 20.21 | 20.21 | 20.15 | 20.18 | 20.14 | 9,317 |
Apr 15, 2024 | 20.49 | 20.50 | 20.21 | 20.22 | 20.18 | 19,782 |
Apr 12, 2024 | 20.54 | 20.54 | 20.36 | 20.39 | 20.35 | 25,441 |
Apr 11, 2024 | 20.57 | 20.57 | 20.42 | 20.56 | 20.52 | 13,002 |
Apr 10, 2024 | 20.40 | 20.51 | 20.40 | 20.46 | 20.42 | 29,452 |
Apr 09, 2024 | 20.61 | 20.61 | 20.47 | 20.55 | 20.51 | 18,812 |
Apr 08, 2024 | 20.55 | 20.57 | 20.53 | 20.56 | 20.52 | 36,878 |
Apr 05, 2024 | 20.56 | 20.56 | 20.45 | 20.55 | 20.51 | 13,215 |
Apr 04, 2024 | 20.55 | 20.57 | 20.34 | 20.34 | 20.30 | 17,301 |
Apr 03, 2024 | 20.45 | 20.51 | 20.45 | 20.48 | 20.44 | 2,536 |
Apr 02, 2024 | 20.46 | 20.46 | 20.40 | 20.45 | 20.41 | 12,904 |
Apr 01, 2024 | 20.64 | 20.64 | 20.55 | 20.59 | 20.55 | 8,533 |
Mar 28, 2024 | 20.63 | 20.63 | 20.60 | 20.61 | 20.57 | 5,813 |
Mar 27, 2024 | 20.60 | 20.60 | 20.50 | 20.56 | 20.52 | 10,322 |
Mar 26, 2024 | 20.52 | 20.53 | 20.48 | 20.48 | 20.44 | 20,476 |
Mar 26, 2024 | 0.035 Dividend | |||||
Mar 25, 2024 | 20.55 | 20.58 | 20.53 | 20.53 | 20.46 | 10,171 |
Mar 22, 2024 | 20.62 | 20.63 | 20.56 | 20.60 | 20.53 | 13,614 |
Mar 21, 2024 | 20.59 | 20.61 | 20.56 | 20.58 | 20.51 | 16,606 |
Mar 20, 2024 | 20.37 | 20.48 | 20.37 | 20.47 | 20.40 | 6,015 |
Mar 19, 2024 | 20.35 | 20.39 | 20.34 | 20.37 | 20.30 | 6,960 |
Mar 18, 2024 | 20.33 | 20.34 | 20.29 | 20.29 | 20.22 | 8,009 |
Mar 15, 2024 | 20.35 | 20.35 | 20.21 | 20.25 | 20.18 | 4,482 |
Mar 14, 2024 | 20.34 | 20.34 | 20.23 | 20.23 | 20.16 | 7,600 |
Mar 13, 2024 | 20.32 | 20.36 | 20.31 | 20.33 | 20.26 | 23,200 |
Mar 12, 2024 | 20.27 | 20.30 | 20.22 | 20.30 | 20.23 | 4,441 |
Mar 11, 2024 | 20.20 | 20.21 | 20.10 | 20.18 | 20.11 | 15,773 |
Mar 08, 2024 | 20.31 | 20.31 | 20.21 | 20.24 | 20.17 | 5,600 |
Mar 07, 2024 | 20.22 | 20.29 | 20.22 | 20.27 | 20.20 | 20,400 |
Mar 06, 2024 | 20.33 | 20.33 | 20.13 | 20.14 | 20.07 | 5,466 |
Mar 05, 2024 | 20.18 | 20.18 | 20.06 | 20.10 | 20.03 | 15,066 |
Mar 04, 2024 | 20.14 | 20.20 | 20.14 | 20.18 | 20.11 | 20,286 |
Mar 01, 2024 | 20.19 | 20.19 | 20.07 | 20.17 | 20.10 | 5,032 |
Feb 29, 2024 | 20.12 | 20.12 | 19.95 | 20.00 | 19.93 | 14,358 |
Feb 28, 2024 | 19.93 | 19.96 | 19.91 | 19.93 | 19.86 | 8,265 |
Feb 27, 2024 | 19.95 | 19.95 | 19.90 | 19.95 | 19.88 | 46,551 |
Feb 27, 2024 | 0.035 Dividend | |||||
Feb 26, 2024 | 20.04 | 20.09 | 19.94 | 19.95 | 19.85 | 17,055 |
Feb 23, 2024 | 19.99 | 20.02 | 19.96 | 20.00 | 19.90 | 6,805 |
Feb 22, 2024 | 19.97 | 19.97 | 19.84 | 19.93 | 19.83 | 7,756 |
Feb 21, 2024 | 19.71 | 19.71 | 19.60 | 19.63 | 19.53 | 12,828 |
Feb 20, 2024 | 19.74 | 19.75 | 19.69 | 19.69 | 19.59 | 4,867 |
Feb 16, 2024 | 19.81 | 19.81 | 19.70 | 19.71 | 19.61 | 4,921 |
Feb 15, 2024 | 19.66 | 19.73 | 19.66 | 19.73 | 19.63 | 3,800 |
Feb 14, 2024 | 19.63 | 19.63 | 19.52 | 19.60 | 19.50 | 6,961 |
Feb 13, 2024 | 19.52 | 19.52 | 19.39 | 19.39 | 19.29 | 14,157 |
Feb 12, 2024 | 19.64 | 19.65 | 19.58 | 19.65 | 19.55 | 14,880 |
Feb 09, 2024 | 19.53 | 19.62 | 19.52 | 19.59 | 19.49 | 13,000 |
Feb 08, 2024 | 19.58 | 19.58 | 19.50 | 19.50 | 19.40 | 2,713 |
Feb 07, 2024 | 19.50 | 19.55 | 19.50 | 19.54 | 19.44 | 4,505 |
Feb 06, 2024 | 19.53 | 19.53 | 19.45 | 19.47 | 19.37 | 3,301 |
Feb 05, 2024 | 19.51 | 19.51 | 19.40 | 19.48 | 19.38 | 6,555 |
Feb 02, 2024 | 19.41 | 19.52 | 19.41 | 19.52 | 19.42 | 6,689 |
Feb 01, 2024 | 19.40 | 19.40 | 19.29 | 19.39 | 19.29 | 2,890 |
Jan 31, 2024 | 19.46 | 19.46 | 19.28 | 19.29 | 19.19 | 10,173 |
Jan 30, 2024 | 19.48 | 19.48 | 19.41 | 19.41 | 19.31 | 1,423 |
Jan 29, 2024 | 19.36 | 19.38 | 19.36 | 19.36 | 19.26 | 6,950 |
Jan 29, 2024 | 0.035 Dividend | |||||
Jan 26, 2024 | 19.43 | 19.43 | 19.40 | 19.40 | 19.26 | 1,428 |
Jan 25, 2024 | 19.49 | 19.49 | 19.37 | 19.37 | 19.23 | 6,000 |
Jan 24, 2024 | 19.43 | 19.45 | 19.40 | 19.40 | 19.26 | 6,002 |
Jan 23, 2024 | 19.31 | 19.31 | 19.25 | 19.31 | 19.18 | 5,555 |
Jan 22, 2024 | 19.37 | 19.37 | 19.24 | 19.28 | 19.15 | 9,370 |
Jan 19, 2024 | 19.16 | 19.17 | 19.11 | 19.17 | 19.04 | 4,586 |
Jan 18, 2024 | 19.12 | 19.12 | 19.04 | 19.10 | 18.97 | 20,989 |
Jan 17, 2024 | 19.06 | 19.06 | 18.95 | 18.98 | 18.85 | 2,208 |
Jan 16, 2024 | 19.23 | 19.23 | 19.10 | 19.14 | 19.01 | 15,700 |
Jan 15, 2024 | 19.20 | 19.28 | 19.20 | 19.27 | 19.14 | 4,567 |
Jan 12, 2024 | 19.06 | 19.20 | 19.06 | 19.16 | 19.03 | 3,613 |
Jan 11, 2024 | 19.17 | 19.17 | 19.07 | 19.15 | 19.02 | 2,302 |
Jan 10, 2024 | 19.13 | 19.14 | 19.11 | 19.13 | 19.00 | 9,357 |
Jan 09, 2024 | 19.10 | 19.10 | 19.04 | 19.10 | 18.97 | 6,465 |
Jan 08, 2024 | 18.97 | 19.03 | 18.96 | 19.03 | 18.90 | 4,711 |
Jan 05, 2024 | 18.93 | 18.95 | 18.90 | 18.90 | 18.77 | 2,052 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |