Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.57 | 19.75 | 19.50 | 19.65 | 19.65 | 13,300 |
May 01, 2024 | 19.72 | 19.72 | 19.36 | 19.66 | 19.66 | 7,100 |
Apr 30, 2024 | 19.95 | 19.95 | 19.51 | 19.51 | 19.51 | 7,600 |
Apr 29, 2024 | 20.20 | 20.27 | 19.85 | 19.90 | 19.90 | 13,000 |
Apr 26, 2024 | 20.27 | 20.68 | 20.01 | 20.25 | 20.25 | 8,900 |
Apr 25, 2024 | 20.06 | 20.18 | 19.71 | 20.10 | 20.10 | 9,600 |
Apr 24, 2024 | 20.29 | 20.35 | 20.05 | 20.33 | 20.33 | 14,200 |
Apr 23, 2024 | 19.28 | 20.46 | 19.17 | 20.43 | 20.43 | 118,800 |
Apr 22, 2024 | 19.00 | 19.25 | 19.00 | 19.24 | 19.24 | 10,100 |
Apr 19, 2024 | 18.94 | 19.08 | 18.90 | 18.94 | 18.94 | 12,200 |
Apr 18, 2024 | 19.01 | 19.04 | 18.82 | 18.92 | 18.92 | 12,200 |
Apr 17, 2024 | 18.96 | 19.13 | 18.85 | 19.04 | 19.04 | 11,200 |
Apr 16, 2024 | 18.81 | 18.95 | 18.81 | 18.83 | 18.83 | 6,600 |
Apr 15, 2024 | 19.59 | 19.64 | 18.72 | 18.82 | 18.82 | 24,800 |
Apr 12, 2024 | 19.43 | 19.66 | 19.42 | 19.46 | 19.46 | 10,100 |
Apr 11, 2024 | 19.92 | 19.92 | 19.45 | 19.50 | 19.50 | 8,000 |
Apr 10, 2024 | 20.29 | 20.29 | 19.80 | 19.81 | 19.81 | 10,400 |
Apr 09, 2024 | 20.40 | 20.49 | 20.31 | 20.35 | 20.35 | 2,700 |
Apr 08, 2024 | 20.46 | 20.59 | 20.25 | 20.34 | 20.34 | 20,400 |
Apr 05, 2024 | 20.30 | 20.60 | 20.28 | 20.46 | 20.46 | 18,400 |
Apr 04, 2024 | 20.27 | 20.56 | 20.21 | 20.46 | 20.46 | 10,100 |
Apr 03, 2024 | 20.18 | 20.44 | 20.18 | 20.20 | 20.20 | 4,600 |
Apr 02, 2024 | 20.51 | 20.51 | 20.18 | 20.33 | 20.33 | 7,200 |
Apr 01, 2024 | 20.47 | 20.79 | 20.08 | 20.56 | 20.56 | 6,500 |
Mar 28, 2024 | 20.73 | 20.73 | 20.42 | 20.60 | 20.60 | 17,900 |
Mar 27, 2024 | 20.74 | 20.74 | 20.31 | 20.59 | 20.59 | 24,500 |
Mar 27, 2024 | 0.273 Dividend | |||||
Mar 26, 2024 | 21.09 | 21.09 | 20.81 | 20.89 | 20.62 | 24,900 |
Mar 25, 2024 | 21.01 | 21.07 | 20.95 | 21.01 | 20.74 | 6,100 |
Mar 22, 2024 | 21.18 | 21.20 | 20.95 | 21.07 | 20.79 | 5,400 |
Mar 21, 2024 | 21.08 | 21.24 | 20.98 | 21.06 | 20.78 | 17,800 |
Mar 20, 2024 | 20.86 | 21.02 | 20.75 | 21.02 | 20.75 | 13,300 |
Mar 19, 2024 | 20.92 | 20.93 | 20.70 | 20.90 | 20.63 | 11,900 |
Mar 18, 2024 | 21.00 | 21.00 | 20.70 | 20.84 | 20.57 | 7,600 |
Mar 15, 2024 | 20.95 | 20.95 | 20.83 | 20.90 | 20.63 | 12,600 |
Mar 14, 2024 | 21.10 | 21.17 | 20.90 | 21.05 | 20.77 | 9,500 |
Mar 13, 2024 | 21.23 | 21.23 | 21.05 | 21.12 | 20.84 | 7,100 |
Mar 12, 2024 | 21.23 | 21.23 | 21.02 | 21.18 | 20.90 | 5,500 |
Mar 11, 2024 | 21.05 | 21.27 | 21.05 | 21.17 | 20.89 | 11,200 |
Mar 08, 2024 | 21.23 | 21.23 | 21.15 | 21.21 | 20.93 | 5,700 |
Mar 07, 2024 | 21.14 | 21.19 | 21.04 | 21.17 | 20.89 | 17,300 |
Mar 06, 2024 | 21.09 | 21.11 | 21.00 | 21.11 | 20.83 | 14,800 |
Mar 05, 2024 | 21.00 | 21.05 | 20.70 | 21.03 | 20.76 | 6,600 |
Mar 04, 2024 | 21.02 | 21.07 | 20.89 | 20.89 | 20.62 | 7,000 |
Mar 01, 2024 | 21.14 | 21.14 | 20.85 | 21.10 | 20.82 | 9,500 |
Feb 29, 2024 | 20.91 | 21.14 | 20.70 | 21.14 | 20.86 | 26,000 |
Feb 28, 2024 | 20.94 | 20.94 | 20.80 | 20.92 | 20.64 | 3,600 |
Feb 27, 2024 | 20.96 | 20.96 | 20.65 | 20.94 | 20.67 | 9,300 |
Feb 26, 2024 | 20.92 | 20.97 | 20.84 | 20.96 | 20.69 | 6,000 |
Feb 23, 2024 | 20.99 | 21.10 | 20.97 | 20.98 | 20.71 | 13,800 |
Feb 22, 2024 | 21.00 | 21.00 | 20.71 | 20.83 | 20.56 | 6,700 |
Feb 21, 2024 | 20.84 | 20.97 | 20.70 | 20.86 | 20.59 | 4,400 |
Feb 20, 2024 | 20.79 | 20.92 | 20.65 | 20.78 | 20.51 | 7,300 |
Feb 16, 2024 | 20.71 | 21.04 | 20.62 | 20.71 | 20.44 | 10,500 |
Feb 15, 2024 | 20.79 | 20.99 | 20.64 | 20.88 | 20.61 | 7,700 |
Feb 14, 2024 | 20.86 | 21.25 | 20.63 | 20.79 | 20.52 | 8,600 |
Feb 13, 2024 | 21.20 | 21.20 | 20.75 | 20.87 | 20.60 | 12,500 |
Feb 12, 2024 | 21.30 | 21.44 | 21.26 | 21.41 | 21.13 | 10,100 |
Feb 09, 2024 | 20.83 | 21.31 | 20.83 | 21.29 | 21.01 | 13,000 |
Feb 08, 2024 | 20.80 | 20.93 | 20.73 | 20.93 | 20.66 | 5,800 |
Feb 07, 2024 | 20.80 | 20.95 | 20.60 | 20.91 | 20.64 | 16,400 |
Feb 06, 2024 | 20.86 | 20.90 | 20.61 | 20.75 | 20.48 | 16,200 |
Feb 05, 2024 | 20.91 | 20.94 | 20.66 | 20.79 | 20.52 | 7,900 |
Feb 02, 2024 | 21.06 | 21.15 | 20.90 | 21.01 | 20.74 | 13,300 |
Feb 01, 2024 | 20.84 | 21.34 | 20.58 | 21.34 | 21.06 | 43,800 |
Jan 31, 2024 | 20.80 | 20.95 | 20.71 | 20.72 | 20.45 | 10,300 |
Jan 30, 2024 | 20.94 | 20.98 | 20.74 | 20.97 | 20.70 | 13,000 |
Jan 29, 2024 | 20.63 | 20.87 | 20.63 | 20.86 | 20.59 | 24,200 |
Jan 26, 2024 | 20.52 | 20.72 | 20.36 | 20.72 | 20.45 | 21,500 |
Jan 25, 2024 | 20.38 | 20.64 | 20.32 | 20.59 | 20.32 | 27,000 |
Jan 24, 2024 | 20.45 | 20.50 | 20.28 | 20.38 | 20.11 | 11,500 |
Jan 23, 2024 | 20.50 | 20.50 | 20.28 | 20.34 | 20.07 | 9,800 |
Jan 22, 2024 | 20.36 | 20.47 | 20.29 | 20.47 | 20.20 | 17,000 |
Jan 19, 2024 | 20.02 | 20.25 | 19.92 | 20.25 | 19.98 | 49,000 |
Jan 18, 2024 | 20.09 | 20.10 | 19.91 | 19.98 | 19.72 | 8,300 |
Jan 17, 2024 | 20.12 | 20.12 | 20.03 | 20.09 | 19.83 | 7,400 |
Jan 16, 2024 | 20.23 | 20.27 | 20.00 | 20.19 | 19.93 | 24,800 |
Jan 12, 2024 | 20.20 | 20.27 | 20.09 | 20.24 | 19.98 | 10,500 |
Jan 11, 2024 | 20.05 | 20.20 | 20.01 | 20.17 | 19.91 | 8,000 |
Jan 10, 2024 | 20.06 | 20.20 | 20.06 | 20.09 | 19.83 | 6,300 |
Jan 09, 2024 | 19.93 | 20.19 | 19.93 | 20.06 | 19.80 | 11,300 |
Jan 08, 2024 | 19.80 | 20.10 | 19.80 | 20.06 | 19.80 | 8,100 |
Jan 05, 2024 | 19.89 | 20.04 | 19.84 | 19.99 | 19.73 | 50,700 |
Jan 04, 2024 | 19.78 | 19.94 | 19.54 | 19.89 | 19.63 | 11,600 |
Jan 03, 2024 | 19.79 | 19.86 | 19.61 | 19.78 | 19.52 | 26,300 |
Jan 02, 2024 | 19.69 | 19.94 | 19.69 | 19.87 | 19.61 | 16,000 |
Dec 29, 2023 | 20.03 | 20.22 | 19.64 | 19.70 | 19.44 | 241,300 |
Dec 28, 2023 | 20.03 | 20.24 | 19.85 | 20.08 | 19.82 | 59,900 |
Dec 28, 2023 | 0.273 Dividend | |||||
Dec 27, 2023 | 20.18 | 20.36 | 20.14 | 20.30 | 19.77 | 29,300 |
Dec 26, 2023 | 20.30 | 20.52 | 20.14 | 20.20 | 19.67 | 19,800 |
Dec 22, 2023 | 20.40 | 20.51 | 20.26 | 20.26 | 19.73 | 32,900 |
Dec 21, 2023 | 20.74 | 20.74 | 20.06 | 20.38 | 19.84 | 37,400 |
Dec 20, 2023 | 20.48 | 20.74 | 20.48 | 20.61 | 20.07 | 13,300 |
Dec 19, 2023 | 20.42 | 20.71 | 20.42 | 20.58 | 20.04 | 18,600 |
Dec 18, 2023 | 20.61 | 20.76 | 20.33 | 20.52 | 19.98 | 11,100 |
Dec 15, 2023 | 20.70 | 20.86 | 20.50 | 20.65 | 20.11 | 11,000 |
Dec 14, 2023 | 21.21 | 21.34 | 20.57 | 20.99 | 20.44 | 9,500 |
Dec 13, 2023 | 20.21 | 20.72 | 20.07 | 20.61 | 20.07 | 27,800 |
Dec 12, 2023 | 20.05 | 20.25 | 19.90 | 20.10 | 19.57 | 30,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |