Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.13 | 21.28 | 21.13 | 21.28 | 21.28 | 3,111 |
May 17, 2024 | 21.12 | 21.40 | 21.12 | 21.37 | 21.37 | 28,100 |
May 16, 2024 | 21.45 | 21.45 | 21.12 | 21.12 | 21.12 | 26,900 |
May 15, 2024 | 21.35 | 21.41 | 21.27 | 21.38 | 21.38 | 12,300 |
May 14, 2024 | 21.14 | 21.33 | 21.14 | 21.33 | 21.33 | 12,700 |
May 13, 2024 | 21.08 | 21.30 | 21.08 | 21.29 | 21.29 | 20,000 |
May 10, 2024 | 21.12 | 21.14 | 21.09 | 21.14 | 21.14 | 17,800 |
May 09, 2024 | 20.88 | 21.02 | 20.88 | 21.00 | 21.00 | 45,800 |
May 08, 2024 | 20.60 | 20.93 | 20.60 | 20.93 | 20.93 | 17,200 |
May 07, 2024 | 20.71 | 20.84 | 20.60 | 20.61 | 20.61 | 18,100 |
May 06, 2024 | 20.61 | 20.75 | 20.61 | 20.74 | 20.74 | 12,300 |
May 03, 2024 | 20.76 | 20.76 | 20.52 | 20.62 | 20.62 | 10,500 |
May 02, 2024 | 20.65 | 20.74 | 20.60 | 20.74 | 20.74 | 13,100 |
May 01, 2024 | 20.46 | 20.62 | 20.46 | 20.52 | 20.52 | 9,000 |
Apr 30, 2024 | 20.82 | 20.82 | 20.43 | 20.43 | 20.43 | 14,600 |
Apr 29, 2024 | 20.86 | 20.86 | 20.65 | 20.65 | 20.65 | 3,900 |
Apr 26, 2024 | 20.53 | 20.71 | 20.53 | 20.66 | 20.66 | 6,600 |
Apr 26, 2024 | 0.12 Dividend | |||||
Apr 25, 2024 | 20.60 | 20.63 | 20.57 | 20.58 | 20.46 | 8,000 |
Apr 24, 2024 | 20.79 | 20.82 | 20.60 | 20.70 | 20.58 | 17,200 |
Apr 23, 2024 | 20.53 | 20.74 | 20.53 | 20.70 | 20.58 | 10,600 |
Apr 22, 2024 | 20.40 | 20.64 | 20.40 | 20.50 | 20.38 | 15,800 |
Apr 19, 2024 | 20.14 | 20.40 | 20.14 | 20.37 | 20.25 | 10,800 |
Apr 18, 2024 | 20.19 | 20.30 | 20.19 | 20.23 | 20.11 | 13,400 |
Apr 17, 2024 | 20.42 | 20.42 | 20.16 | 20.20 | 20.08 | 46,700 |
Apr 16, 2024 | 20.37 | 20.49 | 20.19 | 20.19 | 20.07 | 6,500 |
Apr 15, 2024 | 20.44 | 20.62 | 20.35 | 20.35 | 20.23 | 12,300 |
Apr 12, 2024 | 20.67 | 20.67 | 20.38 | 20.44 | 20.32 | 11,100 |
Apr 11, 2024 | 20.55 | 20.67 | 20.43 | 20.67 | 20.55 | 9,400 |
Apr 10, 2024 | 20.44 | 20.60 | 20.44 | 20.52 | 20.40 | 7,800 |
Apr 09, 2024 | 20.56 | 20.60 | 20.50 | 20.52 | 20.40 | 15,800 |
Apr 08, 2024 | 20.87 | 20.87 | 20.60 | 20.74 | 20.62 | 13,000 |
Apr 05, 2024 | 20.56 | 20.78 | 20.56 | 20.78 | 20.66 | 9,800 |
Apr 04, 2024 | 20.84 | 20.84 | 20.52 | 20.56 | 20.44 | 18,900 |
Apr 03, 2024 | 20.95 | 20.95 | 20.64 | 20.74 | 20.62 | 20,300 |
Apr 02, 2024 | 21.08 | 21.08 | 20.64 | 21.05 | 20.93 | 9,200 |
Apr 01, 2024 | 21.00 | 21.09 | 21.00 | 21.07 | 20.95 | 18,300 |
Mar 28, 2024 | 20.90 | 20.99 | 20.85 | 20.99 | 20.87 | 11,400 |
Mar 27, 2024 | 20.94 | 20.94 | 20.84 | 20.86 | 20.74 | 11,900 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 20.79 | 20.95 | 20.79 | 20.86 | 20.62 | 15,800 |
Mar 25, 2024 | 20.80 | 20.90 | 20.76 | 20.90 | 20.66 | 6,500 |
Mar 22, 2024 | 20.76 | 20.82 | 20.76 | 20.81 | 20.57 | 8,200 |
Mar 21, 2024 | 20.64 | 20.82 | 20.64 | 20.77 | 20.53 | 12,100 |
Mar 20, 2024 | 20.72 | 20.83 | 20.72 | 20.82 | 20.58 | 9,200 |
Mar 19, 2024 | 20.60 | 20.75 | 20.60 | 20.65 | 20.41 | 10,600 |
Mar 18, 2024 | 20.85 | 20.85 | 20.62 | 20.66 | 20.42 | 14,800 |
Mar 15, 2024 | 20.79 | 20.85 | 20.75 | 20.80 | 20.56 | 7,500 |
Mar 14, 2024 | 20.97 | 20.97 | 20.76 | 20.81 | 20.57 | 11,800 |
Mar 13, 2024 | 20.79 | 20.99 | 20.75 | 20.94 | 20.70 | 18,600 |
Mar 12, 2024 | 20.65 | 20.82 | 20.65 | 20.82 | 20.58 | 13,300 |
Mar 11, 2024 | 20.67 | 20.78 | 20.60 | 20.76 | 20.52 | 18,800 |
Mar 08, 2024 | 20.64 | 20.74 | 20.61 | 20.71 | 20.47 | 22,700 |
Mar 07, 2024 | 20.54 | 20.63 | 20.54 | 20.58 | 20.34 | 12,700 |
Mar 06, 2024 | 20.68 | 20.68 | 20.47 | 20.50 | 20.26 | 16,600 |
Mar 05, 2024 | 20.38 | 20.53 | 20.38 | 20.46 | 20.22 | 29,800 |
Mar 04, 2024 | 20.64 | 20.64 | 20.46 | 20.49 | 20.25 | 23,400 |
Mar 01, 2024 | 20.42 | 20.74 | 20.42 | 20.74 | 20.50 | 15,100 |
Feb 29, 2024 | 20.56 | 20.62 | 20.39 | 20.52 | 20.28 | 10,500 |
Feb 28, 2024 | 20.30 | 20.57 | 20.30 | 20.57 | 20.33 | 9,100 |
Feb 27, 2024 | 20.59 | 20.59 | 20.39 | 20.41 | 20.17 | 13,100 |
Feb 27, 2024 | 0.12 Dividend | |||||
Feb 26, 2024 | 20.51 | 20.70 | 20.50 | 20.50 | 20.14 | 11,200 |
Feb 23, 2024 | 20.50 | 20.60 | 20.50 | 20.59 | 20.23 | 8,200 |
Feb 22, 2024 | 20.45 | 20.57 | 20.42 | 20.50 | 20.14 | 30,200 |
Feb 21, 2024 | 20.33 | 20.38 | 20.29 | 20.36 | 20.01 | 14,200 |
Feb 20, 2024 | 20.14 | 20.40 | 20.14 | 20.30 | 19.95 | 18,000 |
Feb 16, 2024 | 20.26 | 20.36 | 20.16 | 20.16 | 19.81 | 15,200 |
Feb 15, 2024 | 20.20 | 20.30 | 20.20 | 20.27 | 19.92 | 27,900 |
Feb 14, 2024 | 20.01 | 20.16 | 20.01 | 20.16 | 19.81 | 11,900 |
Feb 13, 2024 | 20.00 | 20.14 | 20.00 | 20.02 | 19.67 | 11,300 |
Feb 12, 2024 | 20.19 | 20.24 | 20.14 | 20.18 | 19.83 | 15,800 |
Feb 09, 2024 | 20.19 | 20.19 | 20.02 | 20.15 | 19.80 | 5,900 |
Feb 08, 2024 | 20.19 | 20.19 | 20.08 | 20.10 | 19.75 | 7,500 |
Feb 07, 2024 | 20.18 | 20.18 | 20.13 | 20.15 | 19.80 | 4,900 |
Feb 06, 2024 | 20.02 | 20.20 | 20.02 | 20.20 | 19.85 | 9,000 |
Feb 05, 2024 | 20.14 | 20.21 | 20.03 | 20.12 | 19.77 | 16,900 |
Feb 02, 2024 | 19.98 | 20.16 | 19.98 | 20.15 | 19.80 | 7,600 |
Feb 01, 2024 | 19.96 | 20.14 | 19.96 | 20.14 | 19.79 | 12,800 |
Jan 31, 2024 | 20.16 | 20.18 | 20.08 | 20.10 | 19.75 | 16,300 |
Jan 30, 2024 | 20.17 | 20.17 | 20.05 | 20.08 | 19.73 | 23,900 |
Jan 29, 2024 | 20.07 | 20.10 | 20.00 | 20.10 | 19.75 | 5,700 |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 26, 2024 | 19.91 | 20.15 | 19.91 | 20.08 | 19.61 | 50,700 |
Jan 25, 2024 | 19.96 | 20.01 | 19.94 | 20.01 | 19.55 | 15,700 |
Jan 24, 2024 | 19.76 | 19.97 | 19.76 | 19.96 | 19.50 | 14,400 |
Jan 23, 2024 | 19.82 | 19.85 | 19.80 | 19.84 | 19.38 | 9,300 |
Jan 22, 2024 | 19.99 | 19.99 | 19.74 | 19.78 | 19.32 | 13,600 |
Jan 19, 2024 | 19.87 | 19.87 | 19.75 | 19.85 | 19.39 | 13,400 |
Jan 18, 2024 | 19.78 | 19.93 | 19.78 | 19.93 | 19.47 | 18,600 |
Jan 17, 2024 | 19.85 | 19.85 | 19.65 | 19.74 | 19.28 | 19,300 |
Jan 16, 2024 | 19.84 | 19.90 | 19.81 | 19.81 | 19.35 | 7,000 |
Jan 15, 2024 | 19.90 | 19.90 | 19.81 | 19.82 | 19.36 | 10,700 |
Jan 12, 2024 | 19.95 | 19.96 | 19.83 | 19.89 | 19.43 | 16,800 |
Jan 11, 2024 | 19.77 | 19.93 | 19.77 | 19.91 | 19.45 | 14,300 |
Jan 10, 2024 | 19.79 | 19.95 | 19.79 | 19.95 | 19.49 | 15,200 |
Jan 09, 2024 | 19.94 | 19.95 | 19.85 | 19.87 | 19.41 | 16,600 |
Jan 08, 2024 | 19.93 | 20.06 | 19.88 | 20.04 | 19.57 | 21,100 |
Jan 05, 2024 | 20.00 | 20.11 | 19.95 | 19.98 | 19.52 | 41,300 |
Jan 04, 2024 | 19.80 | 20.06 | 19.80 | 19.99 | 19.53 | 21,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |