Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.28 | 20.35 | 20.24 | 20.24 | 20.24 | 82,017 |
Jun 13, 2024 | 20.40 | 20.40 | 20.21 | 20.30 | 20.30 | 96,572 |
Jun 12, 2024 | 20.29 | 20.52 | 20.22 | 20.25 | 20.25 | 149,064 |
Jun 11, 2024 | 20.28 | 20.30 | 20.07 | 20.13 | 20.13 | 116,705 |
Jun 10, 2024 | 20.44 | 20.44 | 20.23 | 20.26 | 20.26 | 75,176 |
Jun 07, 2024 | 20.39 | 20.44 | 20.29 | 20.44 | 20.44 | 47,883 |
Jun 06, 2024 | 20.45 | 20.54 | 20.45 | 20.51 | 20.51 | 108,405 |
Jun 05, 2024 | 20.61 | 20.61 | 20.42 | 20.47 | 20.47 | 110,260 |
Jun 04, 2024 | 20.51 | 20.62 | 20.48 | 20.56 | 20.56 | 204,480 |
Jun 03, 2024 | 20.51 | 20.54 | 20.40 | 20.46 | 20.46 | 499,998 |
May 31, 2024 | 20.44 | 20.51 | 20.26 | 20.42 | 20.42 | 211,611 |
May 31, 2024 | 0.29688 Dividend | |||||
May 30, 2024 | 20.48 | 20.66 | 20.44 | 20.60 | 20.30 | 117,596 |
May 29, 2024 | 20.54 | 20.61 | 20.33 | 20.38 | 20.09 | 113,201 |
May 28, 2024 | 20.76 | 20.83 | 20.63 | 20.64 | 20.34 | 137,521 |
May 24, 2024 | 20.43 | 20.78 | 20.41 | 20.75 | 20.45 | 170,809 |
May 23, 2024 | 20.56 | 20.61 | 20.23 | 20.41 | 20.12 | 180,790 |
May 22, 2024 | 20.57 | 20.63 | 20.49 | 20.53 | 20.23 | 109,936 |
May 21, 2024 | 20.55 | 20.67 | 20.54 | 20.59 | 20.29 | 91,936 |
May 20, 2024 | 20.46 | 20.65 | 20.46 | 20.59 | 20.29 | 114,218 |
May 17, 2024 | 20.50 | 20.58 | 20.41 | 20.55 | 20.25 | 144,653 |
May 16, 2024 | 20.65 | 20.66 | 20.50 | 20.58 | 20.28 | 110,694 |
May 15, 2024 | 20.60 | 20.71 | 20.54 | 20.65 | 20.35 | 145,311 |
May 14, 2024 | 20.60 | 20.67 | 20.44 | 20.44 | 20.15 | 105,784 |
May 13, 2024 | 20.60 | 20.70 | 20.52 | 20.52 | 20.22 | 64,824 |
May 10, 2024 | 20.54 | 20.61 | 20.40 | 20.52 | 20.22 | 94,273 |
May 09, 2024 | 20.57 | 20.63 | 20.41 | 20.52 | 20.22 | 133,821 |
May 08, 2024 | 20.89 | 20.99 | 20.50 | 20.58 | 20.28 | 167,816 |
May 07, 2024 | 21.14 | 21.14 | 20.90 | 20.97 | 20.67 | 86,545 |
May 06, 2024 | 20.99 | 21.13 | 20.93 | 21.00 | 20.70 | 77,481 |
May 03, 2024 | 20.74 | 21.05 | 20.68 | 20.91 | 20.61 | 162,891 |
May 02, 2024 | 20.55 | 20.71 | 20.50 | 20.64 | 20.34 | 94,910 |
May 01, 2024 | 20.45 | 20.66 | 20.37 | 20.58 | 20.28 | 121,333 |
Apr 30, 2024 | 20.74 | 20.77 | 20.37 | 20.37 | 20.08 | 297,186 |
Apr 29, 2024 | 20.55 | 20.85 | 20.50 | 20.81 | 20.51 | 146,765 |
Apr 26, 2024 | 20.50 | 20.69 | 20.48 | 20.53 | 20.23 | 87,952 |
Apr 25, 2024 | 20.54 | 20.58 | 20.25 | 20.46 | 20.17 | 135,477 |
Apr 24, 2024 | 20.59 | 20.75 | 20.43 | 20.75 | 20.45 | 106,550 |
Apr 23, 2024 | 20.32 | 20.67 | 20.21 | 20.67 | 20.37 | 119,467 |
Apr 22, 2024 | 20.15 | 20.35 | 20.13 | 20.30 | 20.01 | 97,686 |
Apr 19, 2024 | 20.10 | 20.31 | 20.05 | 20.15 | 19.86 | 121,117 |
Apr 18, 2024 | 20.16 | 20.19 | 20.00 | 20.11 | 19.82 | 265,736 |
Apr 17, 2024 | 20.25 | 20.31 | 20.15 | 20.16 | 19.87 | 251,099 |
Apr 16, 2024 | 19.98 | 20.23 | 19.88 | 20.14 | 19.85 | 213,020 |
Apr 15, 2024 | 20.56 | 20.62 | 20.01 | 20.10 | 19.81 | 154,386 |
Apr 12, 2024 | 20.79 | 20.90 | 20.55 | 20.55 | 20.25 | 131,821 |
Apr 11, 2024 | 21.00 | 21.02 | 20.70 | 20.79 | 20.49 | 160,591 |
Apr 10, 2024 | 21.25 | 21.35 | 20.80 | 20.92 | 20.62 | 131,634 |
Apr 09, 2024 | 21.46 | 21.50 | 21.39 | 21.42 | 21.11 | 51,494 |
Apr 08, 2024 | 21.40 | 21.47 | 21.29 | 21.41 | 21.10 | 80,437 |
Apr 05, 2024 | 21.40 | 21.50 | 21.35 | 21.38 | 21.07 | 94,575 |
Apr 04, 2024 | 21.35 | 21.54 | 21.35 | 21.47 | 21.16 | 298,897 |
Apr 03, 2024 | 21.14 | 21.38 | 21.13 | 21.28 | 20.97 | 227,390 |
Apr 02, 2024 | 21.47 | 21.52 | 21.22 | 21.28 | 20.97 | 314,103 |
Apr 01, 2024 | 21.61 | 21.68 | 21.42 | 21.66 | 21.35 | 313,160 |
Mar 28, 2024 | 21.43 | 21.92 | 21.38 | 21.70 | 21.39 | 1,431,099 |
Mar 27, 2024 | 21.28 | 21.48 | 21.22 | 21.44 | 21.13 | 293,118 |
Mar 26, 2024 | 21.49 | 21.55 | 21.24 | 21.24 | 20.93 | 187,196 |
Mar 25, 2024 | 21.52 | 21.60 | 21.33 | 21.49 | 21.18 | 193,324 |
Mar 22, 2024 | 21.60 | 21.63 | 21.45 | 21.55 | 21.24 | 161,116 |
Mar 21, 2024 | 21.47 | 21.68 | 21.45 | 21.55 | 21.24 | 146,073 |
Mar 20, 2024 | 21.42 | 21.60 | 21.30 | 21.40 | 21.09 | 169,846 |
Mar 19, 2024 | 21.18 | 21.48 | 21.13 | 21.42 | 21.11 | 153,787 |
Mar 18, 2024 | 21.11 | 21.23 | 21.02 | 21.23 | 20.92 | 154,702 |
Mar 15, 2024 | 21.15 | 21.23 | 20.98 | 21.08 | 20.78 | 154,039 |
Mar 14, 2024 | 21.40 | 21.40 | 21.05 | 21.15 | 20.85 | 272,765 |
Mar 13, 2024 | 21.51 | 21.54 | 21.37 | 21.41 | 21.10 | 134,259 |
Mar 12, 2024 | 21.44 | 21.55 | 21.35 | 21.47 | 21.16 | 141,709 |
Mar 11, 2024 | 21.53 | 21.56 | 21.39 | 21.45 | 21.14 | 168,248 |
Mar 08, 2024 | 21.44 | 21.54 | 21.38 | 21.53 | 21.22 | 174,755 |
Mar 07, 2024 | 21.26 | 21.46 | 21.26 | 21.41 | 21.10 | 238,237 |
Mar 06, 2024 | 20.78 | 21.23 | 20.77 | 21.21 | 20.90 | 930,473 |
Mar 05, 2024 | 20.65 | 20.77 | 20.63 | 20.72 | 20.42 | 573,808 |
Mar 04, 2024 | 20.69 | 20.85 | 20.64 | 20.65 | 20.35 | 138,910 |
Mar 01, 2024 | 20.80 | 20.83 | 20.61 | 20.75 | 20.45 | 237,997 |
Feb 29, 2024 | 20.92 | 21.08 | 20.74 | 20.77 | 20.47 | 438,921 |
Feb 28, 2024 | 20.93 | 21.05 | 20.88 | 20.94 | 20.64 | 204,637 |
Feb 28, 2024 | 0.29688 Dividend | |||||
Feb 27, 2024 | 21.35 | 21.44 | 21.24 | 21.26 | 20.66 | 102,462 |
Feb 26, 2024 | 21.41 | 21.41 | 21.23 | 21.41 | 20.81 | 74,158 |
Feb 23, 2024 | 21.17 | 21.46 | 21.13 | 21.38 | 20.78 | 83,474 |
Feb 22, 2024 | 21.09 | 21.15 | 21.04 | 21.14 | 20.54 | 69,514 |
Feb 21, 2024 | 21.16 | 21.25 | 20.95 | 20.95 | 20.36 | 107,261 |
Feb 20, 2024 | 21.08 | 21.17 | 21.02 | 21.15 | 20.55 | 94,244 |
Feb 16, 2024 | 20.98 | 21.09 | 20.96 | 21.06 | 20.47 | 77,133 |
Feb 15, 2024 | 21.06 | 21.17 | 21.01 | 21.09 | 20.50 | 72,248 |
Feb 14, 2024 | 20.97 | 21.05 | 20.93 | 21.01 | 20.42 | 77,234 |
Feb 13, 2024 | 20.94 | 21.03 | 20.90 | 20.97 | 20.38 | 166,933 |
Feb 12, 2024 | 21.12 | 21.23 | 21.05 | 21.19 | 20.59 | 107,488 |
Feb 09, 2024 | 20.86 | 21.11 | 20.86 | 21.08 | 20.49 | 81,597 |
Feb 08, 2024 | 20.78 | 20.95 | 20.76 | 20.91 | 20.32 | 133,015 |
Feb 07, 2024 | 20.81 | 20.88 | 20.71 | 20.85 | 20.26 | 256,394 |
Feb 06, 2024 | 20.62 | 20.84 | 20.62 | 20.77 | 20.18 | 143,298 |
Feb 05, 2024 | 20.87 | 20.93 | 20.62 | 20.64 | 20.06 | 133,859 |
Feb 02, 2024 | 21.01 | 21.10 | 20.92 | 20.99 | 20.40 | 94,826 |
Feb 01, 2024 | 20.83 | 21.19 | 20.67 | 21.10 | 20.51 | 219,511 |
Jan 31, 2024 | 20.61 | 20.91 | 20.56 | 20.78 | 20.19 | 336,788 |
Jan 30, 2024 | 20.56 | 20.69 | 20.51 | 20.61 | 20.03 | 155,147 |
Jan 29, 2024 | 20.45 | 20.52 | 20.37 | 20.50 | 19.92 | 254,367 |
Jan 26, 2024 | 20.40 | 20.46 | 20.30 | 20.39 | 19.82 | 98,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |