Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.53 | 19.74 | 19.47 | 19.56 | 19.56 | 29,107 |
May 02, 2024 | 19.19 | 19.52 | 19.13 | 19.40 | 19.40 | 41,300 |
May 01, 2024 | 19.02 | 19.25 | 19.00 | 19.02 | 19.02 | 53,300 |
Apr 30, 2024 | 18.84 | 19.02 | 18.81 | 19.00 | 19.00 | 44,000 |
Apr 29, 2024 | 19.03 | 19.06 | 18.85 | 18.94 | 18.94 | 27,700 |
Apr 26, 2024 | 19.29 | 19.32 | 19.01 | 19.07 | 19.07 | 33,300 |
Apr 25, 2024 | 19.10 | 19.28 | 18.98 | 19.22 | 19.22 | 41,900 |
Apr 24, 2024 | 19.02 | 19.36 | 18.87 | 19.34 | 19.34 | 37,600 |
Apr 23, 2024 | 19.20 | 19.39 | 19.09 | 19.25 | 19.25 | 35,500 |
Apr 22, 2024 | 18.64 | 19.21 | 18.64 | 19.19 | 19.19 | 80,600 |
Apr 19, 2024 | 18.03 | 18.77 | 18.03 | 18.74 | 18.74 | 64,600 |
Apr 18, 2024 | 18.05 | 18.44 | 18.05 | 18.31 | 18.31 | 75,100 |
Apr 17, 2024 | 18.42 | 18.48 | 18.05 | 18.05 | 18.05 | 49,200 |
Apr 16, 2024 | 19.01 | 19.01 | 17.74 | 18.46 | 18.46 | 30,900 |
Apr 15, 2024 | 19.49 | 19.49 | 18.95 | 19.01 | 19.01 | 137,600 |
Apr 12, 2024 | 19.05 | 19.37 | 19.05 | 19.34 | 19.34 | 28,800 |
Apr 11, 2024 | 19.02 | 19.27 | 18.97 | 19.15 | 19.15 | 37,400 |
Apr 10, 2024 | 19.47 | 19.49 | 18.90 | 19.11 | 19.11 | 67,500 |
Apr 09, 2024 | 19.90 | 19.91 | 19.68 | 19.77 | 19.77 | 16,600 |
Apr 08, 2024 | 19.66 | 19.87 | 19.66 | 19.75 | 19.75 | 16,100 |
Apr 05, 2024 | 19.80 | 19.80 | 19.52 | 19.59 | 19.59 | 26,900 |
Apr 04, 2024 | 19.98 | 20.04 | 19.62 | 19.73 | 19.73 | 39,100 |
Apr 03, 2024 | 19.43 | 19.70 | 19.43 | 19.70 | 19.70 | 32,600 |
Apr 02, 2024 | 19.81 | 19.81 | 19.41 | 19.55 | 19.55 | 35,400 |
Apr 01, 2024 | 20.30 | 20.30 | 19.88 | 20.09 | 20.09 | 39,700 |
Mar 28, 2024 | 20.26 | 20.44 | 20.22 | 20.39 | 20.39 | 68,000 |
Mar 27, 2024 | 19.99 | 20.21 | 19.95 | 20.13 | 20.13 | 45,700 |
Mar 26, 2024 | 20.11 | 20.11 | 19.72 | 19.82 | 19.82 | 20,000 |
Mar 25, 2024 | 20.04 | 20.21 | 19.86 | 19.95 | 19.95 | 24,600 |
Mar 22, 2024 | 20.54 | 20.54 | 19.83 | 19.92 | 19.92 | 19,000 |
Mar 21, 2024 | 19.86 | 20.57 | 19.86 | 20.41 | 20.41 | 64,400 |
Mar 20, 2024 | 19.65 | 20.61 | 19.46 | 20.43 | 20.43 | 51,700 |
Mar 19, 2024 | 19.56 | 19.81 | 19.56 | 19.72 | 19.72 | 39,900 |
Mar 18, 2024 | 19.95 | 19.98 | 19.50 | 19.54 | 19.54 | 37,700 |
Mar 15, 2024 | 19.51 | 20.21 | 19.51 | 20.02 | 20.02 | 123,200 |
Mar 14, 2024 | 19.96 | 20.05 | 19.59 | 19.67 | 19.67 | 45,700 |
Mar 13, 2024 | 20.20 | 20.30 | 19.92 | 20.05 | 20.05 | 38,700 |
Mar 12, 2024 | 20.26 | 20.36 | 20.15 | 20.20 | 20.20 | 23,200 |
Mar 11, 2024 | 20.31 | 20.45 | 20.29 | 20.41 | 20.41 | 19,100 |
Mar 08, 2024 | 20.59 | 20.67 | 20.20 | 20.33 | 20.33 | 28,500 |
Mar 07, 2024 | 20.47 | 20.74 | 20.19 | 20.29 | 20.29 | 28,500 |
Mar 06, 2024 | 20.19 | 20.59 | 19.85 | 20.35 | 20.35 | 55,200 |
Mar 05, 2024 | 19.85 | 20.51 | 19.65 | 20.17 | 20.17 | 115,100 |
Mar 04, 2024 | 19.91 | 20.48 | 19.81 | 19.94 | 19.94 | 48,100 |
Mar 01, 2024 | 19.83 | 19.90 | 19.44 | 19.84 | 19.84 | 46,400 |
Feb 29, 2024 | 19.90 | 20.07 | 19.52 | 19.99 | 19.99 | 77,800 |
Feb 29, 2024 | 0.175 Dividend | |||||
Feb 28, 2024 | 19.75 | 19.87 | 19.51 | 19.57 | 19.40 | 34,800 |
Feb 27, 2024 | 20.14 | 20.77 | 19.78 | 19.94 | 19.76 | 26,400 |
Feb 26, 2024 | 19.96 | 20.20 | 19.77 | 19.96 | 19.78 | 31,700 |
Feb 23, 2024 | 19.93 | 20.20 | 19.83 | 20.13 | 19.95 | 23,900 |
Feb 22, 2024 | 20.42 | 20.58 | 19.88 | 20.02 | 19.84 | 39,300 |
Feb 21, 2024 | 20.58 | 20.60 | 20.30 | 20.51 | 20.33 | 26,000 |
Feb 20, 2024 | 20.35 | 20.78 | 20.24 | 20.58 | 20.40 | 41,600 |
Feb 16, 2024 | 20.83 | 20.95 | 20.67 | 20.67 | 20.49 | 39,200 |
Feb 15, 2024 | 20.36 | 21.15 | 20.12 | 20.97 | 20.78 | 46,700 |
Feb 14, 2024 | 20.25 | 20.32 | 19.87 | 20.16 | 19.98 | 46,900 |
Feb 13, 2024 | 20.53 | 20.80 | 19.77 | 19.94 | 19.76 | 103,900 |
Feb 12, 2024 | 20.55 | 21.42 | 20.55 | 21.21 | 21.02 | 52,500 |
Feb 09, 2024 | 20.05 | 20.75 | 20.05 | 20.66 | 20.48 | 53,600 |
Feb 08, 2024 | 19.90 | 20.42 | 19.79 | 20.34 | 20.16 | 42,900 |
Feb 07, 2024 | 20.26 | 20.26 | 19.48 | 19.98 | 19.80 | 45,400 |
Feb 06, 2024 | 20.19 | 20.51 | 20.04 | 20.25 | 20.07 | 40,000 |
Feb 05, 2024 | 20.43 | 20.66 | 20.18 | 20.24 | 20.06 | 52,800 |
Feb 02, 2024 | 20.63 | 21.04 | 20.63 | 20.73 | 20.54 | 42,600 |
Feb 01, 2024 | 21.48 | 21.50 | 20.47 | 21.06 | 20.87 | 69,600 |
Jan 31, 2024 | 22.28 | 22.28 | 21.35 | 21.35 | 21.16 | 51,500 |
Jan 30, 2024 | 22.42 | 22.67 | 22.40 | 22.53 | 22.33 | 31,500 |
Jan 29, 2024 | 22.52 | 22.65 | 22.37 | 22.54 | 22.34 | 36,000 |
Jan 26, 2024 | 22.79 | 22.90 | 22.34 | 22.58 | 22.38 | 38,000 |
Jan 25, 2024 | 22.69 | 22.81 | 22.07 | 22.57 | 22.37 | 103,300 |
Jan 24, 2024 | 22.24 | 22.80 | 22.04 | 22.30 | 22.10 | 93,700 |
Jan 23, 2024 | 21.95 | 21.96 | 21.38 | 21.41 | 21.22 | 33,200 |
Jan 22, 2024 | 21.13 | 21.77 | 21.13 | 21.77 | 21.58 | 35,000 |
Jan 19, 2024 | 21.28 | 21.33 | 20.71 | 20.88 | 20.69 | 70,200 |
Jan 18, 2024 | 21.07 | 21.14 | 20.82 | 21.08 | 20.89 | 51,400 |
Jan 17, 2024 | 20.48 | 21.00 | 20.48 | 20.95 | 20.76 | 68,900 |
Jan 16, 2024 | 20.94 | 21.06 | 20.66 | 20.78 | 20.59 | 50,900 |
Jan 12, 2024 | 21.52 | 21.64 | 20.83 | 21.19 | 21.00 | 51,200 |
Jan 11, 2024 | 21.50 | 21.72 | 21.08 | 21.36 | 21.17 | 56,200 |
Jan 10, 2024 | 21.57 | 21.72 | 21.35 | 21.71 | 21.52 | 37,100 |
Jan 09, 2024 | 21.92 | 22.01 | 21.65 | 21.72 | 21.53 | 41,000 |
Jan 08, 2024 | 22.10 | 22.25 | 21.97 | 22.22 | 22.02 | 47,400 |
Jan 05, 2024 | 21.86 | 22.41 | 21.78 | 22.00 | 21.80 | 129,800 |
Jan 04, 2024 | 22.04 | 22.38 | 22.02 | 22.04 | 21.84 | 75,300 |
Jan 03, 2024 | 22.42 | 22.56 | 21.81 | 21.98 | 21.78 | 60,000 |
Jan 02, 2024 | 22.36 | 22.90 | 22.36 | 22.56 | 22.36 | 50,900 |
Dec 29, 2023 | 22.96 | 23.06 | 22.53 | 22.59 | 22.39 | 46,600 |
Dec 28, 2023 | 23.09 | 23.34 | 22.97 | 23.08 | 22.87 | 45,700 |
Dec 27, 2023 | 23.40 | 23.40 | 23.11 | 23.20 | 22.99 | 34,100 |
Dec 26, 2023 | 23.06 | 23.38 | 22.95 | 23.27 | 23.06 | 28,500 |
Dec 22, 2023 | 22.87 | 23.16 | 22.87 | 22.92 | 22.72 | 32,900 |
Dec 21, 2023 | 22.72 | 22.72 | 22.49 | 22.69 | 22.49 | 37,100 |
Dec 20, 2023 | 22.75 | 23.27 | 22.50 | 22.53 | 22.33 | 64,500 |
Dec 19, 2023 | 22.29 | 22.75 | 22.29 | 22.71 | 22.51 | 54,300 |
Dec 18, 2023 | 22.54 | 22.70 | 22.09 | 22.24 | 22.04 | 52,200 |
Dec 15, 2023 | 22.59 | 22.94 | 22.47 | 22.50 | 22.30 | 214,000 |
Dec 14, 2023 | 22.59 | 22.97 | 21.91 | 22.24 | 22.04 | 142,400 |
Dec 13, 2023 | 21.03 | 22.19 | 20.74 | 22.18 | 21.98 | 105,900 |
Dec 12, 2023 | 20.90 | 21.00 | 20.68 | 20.89 | 20.70 | 37,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |