Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 19.28 | 1,854 |
May 01, 2024 | 19.14 | 19.35 | 19.06 | 19.28 | 19.28 | 78,078 |
Apr 30, 2024 | 19.28 | 19.33 | 19.00 | 19.05 | 19.05 | 304,398 |
Apr 29, 2024 | 19.28 | 19.44 | 19.00 | 19.35 | 19.35 | 64,633 |
Apr 26, 2024 | 19.27 | 19.42 | 19.23 | 19.23 | 19.23 | 57,224 |
Apr 25, 2024 | 19.24 | 19.26 | 19.05 | 19.21 | 19.21 | 58,279 |
Apr 24, 2024 | 19.29 | 19.49 | 19.15 | 19.44 | 19.44 | 84,821 |
Apr 23, 2024 | 18.97 | 19.36 | 18.91 | 19.36 | 19.36 | 70,967 |
Apr 22, 2024 | 18.82 | 19.00 | 18.78 | 18.96 | 18.96 | 103,637 |
Apr 19, 2024 | 18.74 | 18.89 | 18.65 | 18.82 | 18.82 | 106,820 |
Apr 18, 2024 | 18.79 | 18.79 | 18.62 | 18.65 | 18.65 | 108,894 |
Apr 17, 2024 | 18.76 | 18.86 | 18.69 | 18.73 | 18.73 | 98,930 |
Apr 16, 2024 | 18.61 | 18.80 | 18.54 | 18.65 | 18.65 | 202,532 |
Apr 15, 2024 | 19.19 | 19.19 | 18.67 | 18.73 | 18.73 | 103,845 |
Apr 12, 2024 | 19.29 | 19.45 | 19.16 | 19.16 | 19.16 | 94,427 |
Apr 11, 2024 | 19.63 | 19.65 | 19.28 | 19.35 | 19.35 | 178,122 |
Apr 10, 2024 | 19.86 | 19.87 | 19.43 | 19.58 | 19.58 | 116,285 |
Apr 09, 2024 | 20.09 | 20.16 | 19.98 | 20.02 | 20.02 | 40,283 |
Apr 08, 2024 | 19.99 | 20.06 | 19.86 | 20.02 | 20.02 | 88,341 |
Apr 05, 2024 | 19.97 | 20.11 | 19.97 | 20.00 | 20.00 | 82,764 |
Apr 04, 2024 | 19.91 | 20.20 | 19.91 | 20.06 | 20.06 | 173,824 |
Apr 03, 2024 | 19.72 | 19.91 | 19.70 | 19.84 | 19.84 | 230,689 |
Apr 02, 2024 | 19.97 | 20.05 | 19.75 | 19.85 | 19.85 | 173,354 |
Apr 01, 2024 | 20.25 | 20.26 | 20.02 | 20.20 | 20.20 | 200,697 |
Mar 28, 2024 | 20.30 | 20.37 | 20.18 | 20.30 | 20.30 | 566,952 |
Mar 27, 2024 | 20.04 | 20.31 | 19.85 | 20.30 | 20.30 | 150,528 |
Mar 26, 2024 | 20.12 | 20.14 | 19.91 | 19.93 | 19.93 | 62,732 |
Mar 25, 2024 | 20.17 | 20.20 | 19.98 | 20.10 | 20.10 | 125,660 |
Mar 22, 2024 | 20.21 | 20.27 | 20.01 | 20.20 | 20.20 | 128,674 |
Mar 21, 2024 | 20.05 | 20.25 | 20.00 | 20.09 | 20.09 | 107,414 |
Mar 20, 2024 | 19.95 | 20.04 | 19.83 | 19.91 | 19.91 | 114,412 |
Mar 19, 2024 | 19.80 | 20.02 | 19.72 | 19.98 | 19.98 | 141,070 |
Mar 18, 2024 | 19.86 | 19.86 | 19.66 | 19.70 | 19.70 | 84,225 |
Mar 15, 2024 | 19.88 | 19.96 | 19.71 | 19.77 | 19.77 | 93,337 |
Mar 14, 2024 | 20.09 | 20.09 | 19.78 | 19.86 | 19.86 | 95,108 |
Mar 13, 2024 | 20.14 | 20.27 | 20.09 | 20.12 | 20.12 | 77,515 |
Mar 12, 2024 | 20.06 | 20.22 | 20.02 | 20.15 | 20.15 | 126,971 |
Mar 11, 2024 | 20.10 | 20.12 | 19.99 | 20.08 | 20.08 | 87,150 |
Mar 08, 2024 | 19.92 | 20.09 | 19.92 | 20.04 | 20.04 | 128,021 |
Mar 07, 2024 | 19.77 | 19.90 | 19.74 | 19.86 | 19.86 | 78,919 |
Mar 06, 2024 | 19.38 | 19.72 | 19.38 | 19.64 | 19.64 | 86,365 |
Mar 05, 2024 | 19.30 | 19.32 | 19.16 | 19.30 | 19.30 | 59,740 |
Mar 04, 2024 | 19.41 | 19.43 | 19.23 | 19.23 | 19.23 | 68,629 |
Mar 01, 2024 | 19.50 | 19.56 | 19.30 | 19.36 | 19.36 | 57,072 |
Feb 29, 2024 | 19.51 | 19.80 | 19.31 | 19.43 | 19.43 | 198,448 |
Feb 28, 2024 | 19.58 | 19.65 | 19.39 | 19.40 | 19.40 | 62,191 |
Feb 28, 2024 | 0.27344 Dividend | |||||
Feb 27, 2024 | 19.90 | 19.92 | 19.71 | 19.79 | 19.52 | 103,734 |
Feb 26, 2024 | 19.82 | 19.91 | 19.60 | 19.88 | 19.61 | 99,658 |
Feb 23, 2024 | 19.55 | 19.79 | 19.49 | 19.74 | 19.47 | 58,987 |
Feb 22, 2024 | 19.51 | 19.55 | 19.44 | 19.47 | 19.20 | 30,099 |
Feb 21, 2024 | 19.59 | 19.64 | 19.34 | 19.36 | 19.09 | 56,751 |
Feb 20, 2024 | 19.47 | 19.60 | 19.42 | 19.55 | 19.28 | 71,249 |
Feb 16, 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 19.22 | 49,460 |
Feb 15, 2024 | 19.44 | 19.51 | 19.34 | 19.48 | 19.21 | 76,012 |
Feb 14, 2024 | 19.34 | 19.44 | 19.30 | 19.39 | 19.12 | 59,906 |
Feb 13, 2024 | 19.31 | 19.45 | 19.24 | 19.34 | 19.07 | 98,661 |
Feb 12, 2024 | 19.59 | 19.60 | 19.46 | 19.57 | 19.30 | 57,494 |
Feb 09, 2024 | 19.40 | 19.61 | 19.34 | 19.51 | 19.25 | 78,723 |
Feb 08, 2024 | 19.37 | 19.39 | 19.17 | 19.36 | 19.09 | 59,908 |
Feb 07, 2024 | 19.41 | 19.47 | 19.30 | 19.33 | 19.06 | 56,192 |
Feb 06, 2024 | 19.23 | 19.53 | 19.18 | 19.37 | 19.10 | 122,296 |
Feb 05, 2024 | 19.41 | 19.48 | 19.13 | 19.19 | 18.93 | 81,903 |
Feb 02, 2024 | 19.37 | 19.59 | 19.37 | 19.48 | 19.21 | 51,594 |
Feb 01, 2024 | 19.45 | 19.62 | 19.25 | 19.59 | 19.32 | 81,773 |
Jan 31, 2024 | 19.07 | 19.41 | 19.05 | 19.37 | 19.10 | 150,152 |
Jan 30, 2024 | 19.04 | 19.19 | 18.99 | 19.16 | 18.90 | 49,281 |
Jan 29, 2024 | 18.93 | 19.09 | 18.83 | 19.09 | 18.83 | 58,032 |
Jan 26, 2024 | 18.97 | 19.05 | 18.93 | 18.93 | 18.67 | 66,059 |
Jan 25, 2024 | 18.86 | 19.08 | 18.83 | 19.03 | 18.77 | 75,893 |
Jan 24, 2024 | 18.90 | 18.97 | 18.80 | 18.82 | 18.56 | 46,928 |
Jan 23, 2024 | 18.80 | 18.90 | 18.68 | 18.83 | 18.57 | 53,208 |
Jan 22, 2024 | 18.61 | 18.81 | 18.57 | 18.80 | 18.54 | 47,846 |
Jan 19, 2024 | 18.43 | 18.55 | 18.31 | 18.54 | 18.28 | 67,463 |
Jan 18, 2024 | 18.37 | 18.45 | 18.27 | 18.36 | 18.11 | 45,083 |
Jan 17, 2024 | 18.23 | 18.41 | 18.20 | 18.32 | 18.07 | 58,063 |
Jan 16, 2024 | 18.65 | 18.68 | 18.23 | 18.33 | 18.08 | 127,942 |
Jan 12, 2024 | 18.61 | 18.75 | 18.58 | 18.70 | 18.44 | 32,893 |
Jan 11, 2024 | 18.60 | 18.67 | 18.52 | 18.60 | 18.34 | 31,588 |
Jan 10, 2024 | 18.66 | 18.81 | 18.51 | 18.64 | 18.38 | 42,437 |
Jan 09, 2024 | 18.53 | 18.68 | 18.51 | 18.60 | 18.34 | 26,000 |
Jan 08, 2024 | 18.38 | 18.62 | 18.25 | 18.57 | 18.31 | 46,526 |
Jan 05, 2024 | 18.38 | 18.49 | 18.25 | 18.30 | 18.05 | 46,410 |
Jan 04, 2024 | 18.28 | 18.42 | 18.21 | 18.32 | 18.07 | 28,660 |
Jan 03, 2024 | 18.32 | 18.45 | 18.13 | 18.34 | 18.09 | 68,674 |
Jan 02, 2024 | 18.39 | 18.43 | 18.36 | 18.39 | 18.14 | 43,011 |
Dec 29, 2023 | 18.45 | 18.54 | 18.26 | 18.42 | 18.17 | 186,078 |
Dec 28, 2023 | 18.58 | 18.73 | 18.37 | 18.45 | 18.20 | 122,450 |
Dec 27, 2023 | 18.68 | 18.79 | 18.55 | 18.58 | 18.32 | 104,676 |
Dec 26, 2023 | 18.79 | 18.87 | 18.67 | 18.74 | 18.48 | 91,994 |
Dec 22, 2023 | 18.85 | 18.94 | 18.70 | 18.79 | 18.53 | 88,133 |
Dec 21, 2023 | 18.85 | 18.86 | 18.71 | 18.85 | 18.59 | 90,176 |
Dec 20, 2023 | 18.65 | 18.86 | 18.54 | 18.78 | 18.52 | 341,605 |
Dec 19, 2023 | 18.44 | 18.73 | 18.35 | 18.63 | 18.37 | 352,093 |
Dec 18, 2023 | 18.50 | 18.50 | 18.31 | 18.41 | 18.16 | 123,799 |
Dec 15, 2023 | 18.58 | 18.71 | 18.46 | 18.56 | 18.30 | 122,932 |
Dec 14, 2023 | 18.32 | 18.58 | 18.25 | 18.55 | 18.29 | 110,962 |
Dec 13, 2023 | 17.95 | 18.28 | 17.90 | 18.11 | 17.86 | 232,241 |
Dec 12, 2023 | 17.83 | 17.91 | 17.76 | 17.85 | 17.60 | 64,133 |
Dec 11, 2023 | 17.98 | 17.98 | 17.69 | 17.84 | 17.59 | 80,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |