Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.17 | 18.17 | 17.95 | 17.95 | 17.95 | 2,819 |
May 02, 2024 | 18.67 | 18.78 | 18.17 | 18.26 | 18.26 | 2,900 |
May 01, 2024 | 19.29 | 19.29 | 18.85 | 19.20 | 19.20 | 900 |
Apr 30, 2024 | 19.05 | 19.22 | 19.01 | 19.14 | 19.14 | 7,300 |
Apr 29, 2024 | 18.84 | 18.90 | 18.73 | 18.77 | 18.77 | 8,100 |
Apr 26, 2024 | 19.19 | 19.22 | 19.09 | 19.09 | 19.09 | 5,700 |
Apr 25, 2024 | 19.90 | 20.00 | 19.53 | 19.53 | 19.53 | 2,600 |
Apr 24, 2024 | 19.69 | 19.69 | 19.61 | 19.61 | 19.61 | 300 |
Apr 23, 2024 | 20.01 | 20.01 | 19.70 | 19.70 | 19.70 | 1,700 |
Apr 22, 2024 | 20.35 | 20.35 | 20.02 | 20.06 | 20.06 | 5,000 |
Apr 19, 2024 | 20.61 | 20.61 | 20.49 | 20.52 | 20.52 | 3,100 |
Apr 18, 2024 | 20.34 | 20.38 | 20.14 | 20.33 | 20.33 | 3,500 |
Apr 17, 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 20.56 | 1,300 |
Apr 16, 2024 | 20.39 | 20.56 | 20.38 | 20.42 | 20.42 | 9,000 |
Apr 15, 2024 | 19.44 | 19.98 | 19.44 | 19.92 | 19.92 | 4,500 |
Apr 12, 2024 | 19.28 | 19.74 | 19.28 | 19.68 | 19.68 | 2,900 |
Apr 11, 2024 | 18.98 | 18.98 | 18.77 | 18.77 | 18.77 | 200 |
Apr 10, 2024 | 18.92 | 19.14 | 18.92 | 19.07 | 19.07 | 2,700 |
Apr 09, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.40 | 800 |
Apr 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
Apr 05, 2024 | 18.95 | 18.98 | 18.92 | 18.98 | 18.98 | 400 |
Apr 04, 2024 | 18.55 | 19.05 | 18.50 | 19.05 | 19.05 | 12,400 |
Apr 03, 2024 | 19.06 | 19.11 | 18.85 | 18.88 | 18.88 | 7,900 |
Apr 02, 2024 | 18.93 | 18.99 | 18.90 | 18.95 | 18.95 | 2,500 |
Apr 01, 2024 | 18.85 | 19.07 | 18.65 | 19.07 | 19.07 | 6,500 |
Mar 28, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 19.10 | 1,100 |
Mar 27, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 19.29 | 1,000 |
Mar 26, 2024 | 19.22 | 19.28 | 19.19 | 19.28 | 19.28 | 3,100 |
Mar 25, 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 19.26 | 1,400 |
Mar 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
Mar 21, 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 18.99 | 6,400 |
Mar 20, 2024 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 3,600 |
Mar 20, 2024 | 0.141 Dividend | |||||
Mar 19, 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 19.47 | 3,000 |
Mar 18, 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 19.29 | 1,200 |
Mar 15, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 19.33 | 11,000 |
Mar 14, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 19.11 | 1,700 |
Mar 13, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 18.91 | 500 |
Mar 12, 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 18.76 | 2,200 |
Mar 11, 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 19.13 | 3,500 |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | 100 |
Mar 07, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.21 | 3,000 |
Mar 06, 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 19.44 | 8,500 |
Mar 05, 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 20.04 | 900 |
Mar 04, 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 19.69 | 1,600 |
Mar 01, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | 200 |
Feb 29, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 20.04 | 13,700 |
Feb 28, 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 20.10 | 4,600 |
Feb 27, 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 19.58 | 1,300 |
Feb 26, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.64 | 200 |
Feb 23, 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 19.42 | 6,200 |
Feb 22, 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 19.36 | 2,200 |
Feb 21, 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 19.81 | 1,100 |
Feb 20, 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 19.86 | 4,000 |
Feb 16, 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 19.96 | 5,500 |
Feb 15, 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 20.08 | 3,300 |
Feb 14, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.21 | 2,800 |
Feb 13, 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 20.89 | 800 |
Feb 12, 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 20.08 | 4,200 |
Feb 09, 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 20.40 | 2,000 |
Feb 08, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 20.59 | 1,600 |
Feb 07, 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 20.35 | 4,400 |
Feb 06, 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 20.36 | 1,200 |
Feb 05, 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 21.38 | 2,200 |
Feb 02, 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 21.39 | 3,600 |
Feb 01, 2024 | 21.44 | 21.56 | 21.41 | 21.41 | 21.26 | 7,200 |
Jan 31, 2024 | 21.76 | 21.81 | 21.50 | 21.81 | 21.65 | 2,300 |
Jan 30, 2024 | 21.66 | 21.68 | 21.55 | 21.55 | 21.40 | 2,100 |
Jan 29, 2024 | 21.42 | 21.42 | 21.20 | 21.21 | 21.06 | 6,400 |
Jan 26, 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.08 | 700 |
Jan 25, 2024 | 21.12 | 21.32 | 21.10 | 21.24 | 21.09 | 1,900 |
Jan 24, 2024 | 21.03 | 21.27 | 21.03 | 21.27 | 21.12 | 7,000 |
Jan 23, 2024 | 22.00 | 22.00 | 21.77 | 21.77 | 21.61 | 6,800 |
Jan 22, 2024 | 22.19 | 22.21 | 22.10 | 22.14 | 21.98 | 3,900 |
Jan 19, 2024 | 22.17 | 22.19 | 21.75 | 21.75 | 21.59 | 1,300 |
Jan 18, 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 22.04 | 2,400 |
Jan 17, 2024 | 22.74 | 22.78 | 22.58 | 22.58 | 22.42 | 7,300 |
Jan 16, 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 21.79 | 5,000 |
Jan 12, 2024 | 20.91 | 20.91 | 20.85 | 20.88 | 20.73 | 1,300 |
Jan 11, 2024 | 21.25 | 21.25 | 21.03 | 21.03 | 20.88 | 600 |
Jan 10, 2024 | 21.18 | 21.26 | 21.14 | 21.14 | 20.99 | 2,000 |
Jan 09, 2024 | 21.08 | 21.12 | 21.06 | 21.09 | 20.94 | 2,200 |
Jan 08, 2024 | 20.87 | 20.87 | 20.51 | 20.51 | 20.36 | 2,600 |
Jan 05, 2024 | 20.46 | 20.67 | 20.46 | 20.59 | 20.44 | 2,100 |
Jan 04, 2024 | 20.60 | 20.63 | 20.45 | 20.63 | 20.48 | 1,600 |
Jan 03, 2024 | 20.63 | 20.67 | 20.48 | 20.48 | 20.33 | 3,500 |
Jan 02, 2024 | 20.19 | 20.27 | 20.18 | 20.27 | 20.12 | 1,400 |
Dec 29, 2023 | 19.60 | 19.75 | 19.60 | 19.72 | 19.58 | 1,000 |
Dec 28, 2023 | 19.73 | 19.81 | 19.60 | 19.74 | 19.60 | 3,200 |
Dec 27, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | 100 |
Dec 26, 2023 | 20.30 | 20.30 | 20.25 | 20.25 | 20.10 | 400 |
Dec 22, 2023 | 20.60 | 20.62 | 20.56 | 20.59 | 20.44 | 1,800 |
Dec 21, 2023 | 20.48 | 20.55 | 20.38 | 20.38 | 20.23 | 2,000 |
Dec 20, 2023 | 20.73 | 21.16 | 20.73 | 21.16 | 21.01 | 1,300 |
Dec 20, 2023 | 0.232 Dividend | |||||
Dec 19, 2023 | 20.67 | 20.68 | 20.63 | 20.67 | 20.29 | 5,100 |
Dec 18, 2023 | 20.95 | 21.10 | 20.95 | 20.98 | 20.60 | 2,100 |
Dec 15, 2023 | 20.77 | 20.95 | 20.72 | 20.95 | 20.57 | 1,600 |
Dec 14, 2023 | 20.76 | 20.81 | 20.70 | 20.70 | 20.32 | 2,400 |
Dec 13, 2023 | 22.05 | 22.05 | 21.35 | 21.35 | 20.96 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |