Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.02 | 21.04 | 21.02 | 21.03 | 21.03 | 790,326 |
May 02, 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 1,238,900 |
May 01, 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 517,900 |
Apr 30, 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 21.01 | 693,100 |
Apr 29, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 464,400 |
Apr 26, 2024 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 365,200 |
Apr 25, 2024 | 21.01 | 21.01 | 20.98 | 21.00 | 21.00 | 674,300 |
Apr 24, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 539,000 |
Apr 23, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 667,000 |
Apr 22, 2024 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 2,058,300 |
Apr 22, 2024 | 0.06 Dividend | |||||
Apr 19, 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 20.98 | 1,104,600 |
Apr 18, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.97 | 394,500 |
Apr 17, 2024 | 21.02 | 21.03 | 21.01 | 21.02 | 20.96 | 764,600 |
Apr 16, 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 20.95 | 976,400 |
Apr 15, 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.96 | 1,152,300 |
Apr 12, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.96 | 484,800 |
Apr 11, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.96 | 407,400 |
Apr 10, 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 20.95 | 1,081,500 |
Apr 09, 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 562,600 |
Apr 08, 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 660,800 |
Apr 05, 2024 | 21.00 | 21.02 | 21.00 | 21.00 | 20.94 | 456,800 |
Apr 04, 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.95 | 452,700 |
Apr 03, 2024 | 20.98 | 21.00 | 20.98 | 20.99 | 20.93 | 670,700 |
Apr 02, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.92 | 1,568,500 |
Apr 01, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 586,300 |
Mar 28, 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 20.91 | 483,600 |
Mar 27, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 1,915,100 |
Mar 26, 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 1,214,300 |
Mar 25, 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 343,100 |
Mar 22, 2024 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | 320,100 |
Mar 21, 2024 | 20.95 | 20.97 | 20.95 | 20.95 | 20.89 | 1,210,800 |
Mar 20, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.89 | 685,800 |
Mar 19, 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.88 | 948,600 |
Mar 18, 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.87 | 877,600 |
Mar 18, 2024 | 0.057 Dividend | |||||
Mar 15, 2024 | 20.99 | 20.99 | 20.98 | 20.99 | 20.87 | 408,600 |
Mar 14, 2024 | 20.98 | 20.99 | 20.98 | 20.98 | 20.86 | 327,400 |
Mar 13, 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.86 | 819,200 |
Mar 12, 2024 | 20.98 | 20.99 | 20.97 | 20.97 | 20.85 | 536,100 |
Mar 11, 2024 | 20.98 | 20.99 | 20.97 | 20.98 | 20.86 | 359,500 |
Mar 08, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.85 | 410,100 |
Mar 07, 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 20.85 | 648,900 |
Mar 06, 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.84 | 592,600 |
Mar 05, 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 4,891,700 |
Mar 04, 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 826,200 |
Mar 01, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.83 | 556,500 |
Feb 29, 2024 | 20.95 | 20.95 | 20.94 | 20.94 | 20.82 | 771,800 |
Feb 28, 2024 | 20.95 | 20.96 | 20.93 | 20.93 | 20.81 | 1,351,300 |
Feb 27, 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.81 | 603,600 |
Feb 26, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.81 | 578,700 |
Feb 23, 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.81 | 650,800 |
Feb 22, 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.80 | 610,500 |
Feb 21, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.80 | 482,400 |
Feb 20, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.79 | 1,347,600 |
Feb 20, 2024 | 0.054 Dividend | |||||
Feb 16, 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 20.79 | 1,205,700 |
Feb 15, 2024 | 20.98 | 20.98 | 20.96 | 20.96 | 20.79 | 507,500 |
Feb 14, 2024 | 20.95 | 20.96 | 20.94 | 20.95 | 20.78 | 1,488,400 |
Feb 13, 2024 | 20.96 | 20.96 | 20.94 | 20.95 | 20.78 | 708,400 |
Feb 12, 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.78 | 516,600 |
Feb 09, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.78 | 1,555,800 |
Feb 08, 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 1,514,900 |
Feb 07, 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 2,539,600 |
Feb 06, 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.78 | 1,129,600 |
Feb 05, 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.76 | 769,200 |
Feb 02, 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.76 | 2,014,400 |
Feb 01, 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.77 | 1,308,800 |
Jan 31, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.75 | 656,200 |
Jan 30, 2024 | 20.92 | 20.92 | 20.91 | 20.92 | 20.75 | 1,844,500 |
Jan 29, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.74 | 769,200 |
Jan 26, 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.74 | 971,000 |
Jan 25, 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.73 | 511,500 |
Jan 24, 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 20.73 | 689,200 |
Jan 23, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 20.72 | 1,060,800 |
Jan 22, 2024 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 703,100 |
Jan 22, 2024 | 0.052 Dividend | |||||
Jan 19, 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.72 | 730,200 |
Jan 18, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.71 | 462,900 |
Jan 17, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.70 | 1,176,000 |
Jan 16, 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.71 | 1,014,000 |
Jan 12, 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.71 | 1,883,400 |
Jan 11, 2024 | 20.92 | 20.93 | 20.91 | 20.93 | 20.71 | 1,281,600 |
Jan 10, 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.68 | 1,419,200 |
Jan 09, 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 20.69 | 2,719,900 |
Jan 08, 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.67 | 1,114,500 |
Jan 05, 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | 1,281,400 |
Jan 04, 2024 | 20.87 | 20.89 | 20.87 | 20.88 | 20.66 | 1,494,200 |
Jan 03, 2024 | 20.86 | 20.89 | 20.86 | 20.87 | 20.65 | 1,502,400 |
Jan 02, 2024 | 20.86 | 20.88 | 20.86 | 20.87 | 20.65 | 3,597,100 |
Dec 29, 2023 | 20.89 | 20.89 | 20.87 | 20.89 | 20.66 | 1,080,300 |
Dec 28, 2023 | 20.88 | 20.88 | 20.87 | 20.87 | 20.65 | 663,200 |
Dec 27, 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 20.65 | 819,200 |
Dec 26, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.63 | 693,100 |
Dec 22, 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.63 | 959,000 |
Dec 21, 2023 | 20.84 | 20.86 | 20.84 | 20.84 | 20.62 | 2,371,700 |
Dec 20, 2023 | 20.82 | 20.84 | 20.82 | 20.83 | 20.61 | 2,437,600 |
Dec 19, 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.60 | 1,317,800 |
Dec 18, 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.61 | 1,163,800 |
Dec 18, 2023 | 0.053 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |