Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.74 | 19.98 | 19.56 | 19.88 | 19.88 | 10,931 |
May 02, 2024 | 19.60 | 19.71 | 19.49 | 19.56 | 19.56 | 13,100 |
May 01, 2024 | 19.70 | 19.75 | 19.38 | 19.56 | 19.56 | 29,300 |
Apr 30, 2024 | 19.80 | 19.80 | 19.53 | 19.72 | 19.72 | 44,100 |
Apr 29, 2024 | 19.80 | 19.99 | 19.63 | 19.79 | 19.79 | 38,200 |
Apr 26, 2024 | 19.93 | 20.08 | 19.63 | 19.64 | 19.64 | 21,600 |
Apr 25, 2024 | 19.84 | 19.91 | 19.70 | 19.86 | 19.86 | 9,600 |
Apr 24, 2024 | 19.98 | 20.18 | 19.69 | 20.07 | 20.07 | 71,100 |
Apr 23, 2024 | 19.47 | 19.99 | 19.30 | 19.99 | 19.99 | 22,600 |
Apr 22, 2024 | 19.35 | 19.48 | 19.10 | 19.36 | 19.36 | 17,500 |
Apr 19, 2024 | 19.15 | 19.37 | 19.04 | 19.31 | 19.31 | 33,100 |
Apr 18, 2024 | 19.05 | 19.16 | 18.93 | 19.13 | 19.13 | 48,500 |
Apr 17, 2024 | 19.12 | 19.32 | 19.00 | 19.00 | 19.00 | 29,700 |
Apr 16, 2024 | 18.75 | 19.03 | 18.75 | 19.00 | 19.00 | 22,800 |
Apr 15, 2024 | 19.49 | 19.49 | 18.75 | 18.76 | 18.76 | 30,900 |
Apr 12, 2024 | 19.44 | 19.58 | 19.39 | 19.39 | 19.39 | 9,900 |
Apr 11, 2024 | 20.14 | 20.14 | 19.31 | 19.43 | 19.43 | 27,700 |
Apr 10, 2024 | 20.30 | 20.30 | 19.68 | 20.03 | 20.03 | 16,000 |
Apr 09, 2024 | 20.48 | 20.50 | 20.34 | 20.45 | 20.45 | 10,400 |
Apr 08, 2024 | 20.51 | 20.51 | 20.29 | 20.36 | 20.36 | 19,200 |
Apr 05, 2024 | 20.54 | 20.59 | 20.32 | 20.41 | 20.41 | 23,900 |
Apr 04, 2024 | 20.29 | 20.55 | 20.28 | 20.49 | 20.49 | 17,000 |
Apr 03, 2024 | 20.35 | 20.50 | 20.19 | 20.22 | 20.22 | 12,500 |
Apr 02, 2024 | 20.54 | 20.58 | 20.37 | 20.37 | 20.37 | 10,000 |
Apr 01, 2024 | 20.49 | 20.67 | 20.34 | 20.60 | 20.60 | 11,400 |
Mar 28, 2024 | 20.90 | 21.05 | 20.26 | 20.36 | 20.36 | 39,800 |
Mar 27, 2024 | 21.12 | 21.12 | 20.81 | 20.90 | 20.90 | 12,000 |
Mar 26, 2024 | 20.91 | 21.07 | 20.90 | 20.96 | 20.96 | 6,600 |
Mar 25, 2024 | 21.20 | 21.20 | 20.91 | 20.91 | 20.91 | 17,500 |
Mar 22, 2024 | 21.16 | 21.28 | 20.93 | 21.27 | 21.27 | 9,400 |
Mar 21, 2024 | 20.98 | 21.30 | 20.88 | 20.93 | 20.93 | 23,600 |
Mar 20, 2024 | 20.94 | 21.08 | 20.78 | 20.86 | 20.86 | 17,500 |
Mar 19, 2024 | 20.91 | 20.91 | 20.80 | 20.84 | 20.84 | 24,400 |
Mar 18, 2024 | 21.04 | 21.05 | 20.76 | 20.80 | 20.80 | 18,900 |
Mar 15, 2024 | 21.12 | 21.13 | 20.79 | 21.00 | 21.00 | 13,900 |
Mar 14, 2024 | 21.32 | 21.32 | 20.88 | 21.04 | 21.04 | 26,900 |
Mar 13, 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 21.24 | 13,800 |
Mar 12, 2024 | 21.43 | 21.44 | 21.13 | 21.32 | 21.32 | 6,100 |
Mar 11, 2024 | 21.46 | 21.52 | 21.28 | 21.39 | 21.39 | 10,100 |
Mar 08, 2024 | 21.44 | 21.57 | 21.25 | 21.37 | 21.37 | 11,800 |
Mar 07, 2024 | 21.42 | 21.50 | 21.18 | 21.33 | 21.33 | 12,100 |
Mar 06, 2024 | 21.22 | 21.33 | 21.09 | 21.27 | 21.27 | 13,500 |
Mar 05, 2024 | 21.30 | 21.30 | 21.02 | 21.05 | 21.05 | 8,700 |
Mar 04, 2024 | 21.37 | 21.39 | 21.05 | 21.20 | 21.20 | 19,100 |
Mar 01, 2024 | 21.50 | 21.50 | 21.06 | 21.41 | 21.41 | 12,200 |
Feb 29, 2024 | 21.20 | 21.43 | 20.90 | 21.43 | 21.43 | 33,200 |
Feb 28, 2024 | 21.10 | 21.23 | 20.95 | 21.07 | 21.07 | 11,600 |
Feb 27, 2024 | 21.35 | 21.40 | 20.99 | 21.00 | 21.00 | 13,500 |
Feb 26, 2024 | 21.38 | 21.42 | 21.13 | 21.28 | 21.28 | 8,700 |
Feb 23, 2024 | 21.43 | 21.65 | 21.16 | 21.27 | 21.27 | 21,700 |
Feb 22, 2024 | 21.54 | 21.54 | 21.12 | 21.25 | 21.25 | 12,400 |
Feb 21, 2024 | 21.20 | 21.54 | 21.13 | 21.35 | 21.35 | 19,400 |
Feb 20, 2024 | 21.22 | 21.25 | 21.03 | 21.05 | 21.05 | 15,600 |
Feb 16, 2024 | 21.20 | 21.29 | 20.94 | 21.14 | 21.14 | 9,700 |
Feb 15, 2024 | 21.19 | 21.54 | 21.09 | 21.18 | 21.18 | 7,200 |
Feb 14, 2024 | 21.24 | 21.40 | 21.01 | 21.01 | 21.01 | 21,100 |
Feb 14, 2024 | 0.273 Dividend | |||||
Feb 13, 2024 | 21.94 | 21.96 | 21.40 | 21.42 | 21.15 | 49,500 |
Feb 12, 2024 | 22.08 | 22.25 | 22.02 | 22.21 | 21.93 | 17,100 |
Feb 09, 2024 | 21.62 | 22.17 | 21.50 | 21.98 | 21.70 | 26,800 |
Feb 08, 2024 | 21.58 | 21.60 | 21.33 | 21.55 | 21.28 | 14,100 |
Feb 07, 2024 | 21.55 | 21.68 | 21.29 | 21.61 | 21.33 | 14,200 |
Feb 06, 2024 | 21.40 | 21.52 | 21.30 | 21.48 | 21.21 | 18,500 |
Feb 05, 2024 | 21.50 | 21.54 | 21.39 | 21.41 | 21.14 | 8,100 |
Feb 02, 2024 | 21.65 | 21.72 | 21.42 | 21.61 | 21.33 | 14,700 |
Feb 01, 2024 | 21.55 | 21.74 | 21.36 | 21.74 | 21.46 | 14,100 |
Jan 31, 2024 | 21.48 | 21.55 | 21.35 | 21.45 | 21.18 | 9,400 |
Jan 30, 2024 | 21.46 | 21.55 | 21.31 | 21.48 | 21.21 | 13,400 |
Jan 29, 2024 | 21.36 | 21.48 | 21.27 | 21.40 | 21.13 | 15,200 |
Jan 26, 2024 | 21.46 | 21.49 | 21.23 | 21.37 | 21.10 | 18,000 |
Jan 25, 2024 | 21.21 | 21.45 | 20.97 | 21.44 | 21.17 | 19,100 |
Jan 24, 2024 | 21.20 | 21.22 | 20.90 | 21.15 | 20.88 | 13,600 |
Jan 23, 2024 | 21.11 | 21.11 | 20.75 | 21.03 | 20.76 | 6,100 |
Jan 22, 2024 | 21.00 | 21.11 | 20.89 | 21.11 | 20.84 | 9,600 |
Jan 19, 2024 | 20.67 | 20.90 | 20.45 | 20.84 | 20.57 | 14,700 |
Jan 18, 2024 | 20.58 | 20.71 | 20.41 | 20.60 | 20.34 | 21,100 |
Jan 17, 2024 | 20.72 | 20.74 | 20.46 | 20.61 | 20.35 | 18,000 |
Jan 16, 2024 | 20.85 | 20.89 | 20.67 | 20.72 | 20.46 | 10,800 |
Jan 12, 2024 | 21.00 | 21.00 | 20.85 | 20.87 | 20.61 | 8,600 |
Jan 11, 2024 | 20.77 | 21.06 | 20.68 | 20.83 | 20.56 | 14,300 |
Jan 10, 2024 | 20.75 | 20.91 | 20.75 | 20.90 | 20.63 | 7,200 |
Jan 09, 2024 | 20.73 | 20.87 | 20.62 | 20.85 | 20.58 | 8,700 |
Jan 08, 2024 | 20.62 | 20.73 | 20.47 | 20.73 | 20.47 | 8,400 |
Jan 05, 2024 | 20.60 | 20.65 | 20.44 | 20.53 | 20.27 | 8,600 |
Jan 04, 2024 | 20.51 | 20.89 | 20.43 | 20.61 | 20.35 | 11,000 |
Jan 03, 2024 | 20.63 | 20.71 | 20.30 | 20.51 | 20.25 | 24,400 |
Jan 02, 2024 | 20.79 | 20.97 | 20.70 | 20.71 | 20.45 | 23,400 |
Dec 29, 2023 | 20.85 | 21.50 | 20.54 | 20.94 | 20.67 | 262,400 |
Dec 28, 2023 | 20.99 | 21.00 | 20.59 | 20.77 | 20.51 | 15,400 |
Dec 27, 2023 | 20.77 | 21.02 | 20.53 | 20.85 | 20.58 | 17,200 |
Dec 26, 2023 | 21.03 | 21.09 | 20.54 | 20.59 | 20.33 | 50,200 |
Dec 22, 2023 | 21.10 | 21.27 | 20.87 | 20.99 | 20.72 | 25,000 |
Dec 21, 2023 | 21.21 | 21.28 | 20.82 | 20.92 | 20.65 | 29,200 |
Dec 20, 2023 | 20.96 | 21.12 | 20.80 | 21.01 | 20.74 | 25,000 |
Dec 19, 2023 | 20.84 | 20.95 | 20.56 | 20.90 | 20.63 | 30,100 |
Dec 18, 2023 | 20.67 | 21.33 | 20.49 | 20.73 | 20.47 | 42,700 |
Dec 15, 2023 | 20.93 | 21.00 | 20.55 | 20.67 | 20.41 | 30,600 |
Dec 14, 2023 | 20.96 | 21.21 | 20.69 | 20.75 | 20.49 | 30,800 |
Dec 13, 2023 | 20.28 | 21.17 | 20.19 | 20.69 | 20.43 | 26,100 |
Dec 12, 2023 | 20.28 | 20.39 | 20.19 | 20.20 | 19.94 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |