Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 3,938 |
May 02, 2024 | 19.17 | 19.40 | 19.11 | 19.26 | 19.26 | 12,797 |
May 01, 2024 | 18.91 | 19.09 | 18.91 | 19.09 | 19.09 | 4,643 |
Apr 30, 2024 | 19.03 | 19.03 | 18.82 | 18.87 | 18.87 | 4,216 |
Apr 29, 2024 | 19.00 | 19.15 | 18.97 | 19.09 | 19.09 | 12,071 |
Apr 26, 2024 | 19.00 | 19.00 | 18.88 | 18.91 | 18.91 | 4,527 |
Apr 25, 2024 | 18.90 | 18.97 | 18.81 | 18.95 | 18.95 | 7,865 |
Apr 24, 2024 | 18.91 | 18.96 | 18.91 | 18.96 | 18.96 | 3,500 |
Apr 23, 2024 | 18.75 | 19.03 | 18.75 | 18.97 | 18.97 | 6,782 |
Apr 22, 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 10,199 |
Apr 19, 2024 | 18.74 | 18.75 | 18.60 | 18.60 | 18.60 | 4,068 |
Apr 18, 2024 | 18.71 | 18.71 | 18.51 | 18.66 | 18.66 | 6,142 |
Apr 17, 2024 | 18.53 | 18.61 | 18.48 | 18.51 | 18.51 | 17,373 |
Apr 16, 2024 | 18.45 | 18.58 | 18.41 | 18.48 | 18.48 | 13,866 |
Apr 15, 2024 | 18.84 | 18.87 | 18.54 | 18.54 | 18.54 | 16,678 |
Apr 12, 2024 | 18.81 | 18.94 | 18.80 | 18.82 | 18.82 | 6,867 |
Apr 11, 2024 | 19.03 | 19.03 | 18.89 | 18.89 | 18.89 | 24,867 |
Apr 10, 2024 | 19.38 | 19.38 | 18.92 | 18.92 | 18.92 | 11,644 |
Apr 09, 2024 | 19.34 | 19.48 | 19.32 | 19.48 | 19.48 | 8,686 |
Apr 08, 2024 | 19.12 | 19.26 | 19.12 | 19.23 | 19.23 | 4,553 |
Apr 05, 2024 | 19.04 | 19.22 | 19.02 | 19.10 | 19.10 | 7,926 |
Apr 04, 2024 | 19.13 | 19.27 | 19.03 | 19.27 | 19.27 | 18,351 |
Apr 03, 2024 | 19.00 | 19.03 | 18.95 | 18.99 | 18.99 | 10,422 |
Apr 02, 2024 | 19.15 | 19.18 | 18.96 | 19.09 | 19.09 | 23,135 |
Apr 01, 2024 | 19.12 | 19.40 | 19.12 | 19.15 | 19.15 | 23,347 |
Mar 28, 2024 | 19.39 | 19.46 | 18.96 | 18.96 | 18.96 | 133,323 |
Mar 27, 2024 | 19.08 | 19.34 | 19.08 | 19.30 | 19.30 | 15,322 |
Mar 27, 2024 | 0.359375 Dividend | |||||
Mar 26, 2024 | 19.40 | 19.40 | 19.27 | 19.31 | 18.95 | 6,750 |
Mar 25, 2024 | 19.32 | 19.40 | 19.29 | 19.29 | 18.93 | 23,366 |
Mar 22, 2024 | 19.45 | 19.45 | 19.27 | 19.28 | 18.92 | 7,156 |
Mar 21, 2024 | 19.47 | 19.62 | 19.33 | 19.44 | 19.08 | 38,914 |
Mar 20, 2024 | 19.43 | 19.44 | 19.27 | 19.41 | 19.05 | 36,153 |
Mar 19, 2024 | 19.21 | 19.27 | 19.17 | 19.27 | 18.91 | 4,664 |
Mar 18, 2024 | 19.41 | 19.41 | 19.17 | 19.19 | 18.83 | 24,153 |
Mar 15, 2024 | 19.19 | 19.42 | 19.19 | 19.30 | 18.94 | 29,973 |
Mar 14, 2024 | 19.43 | 19.43 | 19.20 | 19.33 | 18.97 | 14,615 |
Mar 13, 2024 | 19.72 | 19.79 | 19.52 | 19.53 | 19.17 | 11,319 |
Mar 12, 2024 | 19.60 | 19.83 | 19.58 | 19.78 | 19.41 | 13,504 |
Mar 11, 2024 | 19.66 | 19.82 | 19.65 | 19.67 | 19.30 | 11,617 |
Mar 08, 2024 | 19.70 | 19.81 | 19.61 | 19.69 | 19.32 | 16,032 |
Mar 07, 2024 | 19.45 | 19.66 | 19.45 | 19.57 | 19.21 | 10,279 |
Mar 06, 2024 | 19.46 | 19.49 | 19.34 | 19.49 | 19.13 | 13,947 |
Mar 05, 2024 | 19.40 | 19.49 | 19.27 | 19.34 | 18.98 | 20,171 |
Mar 04, 2024 | 19.34 | 19.51 | 19.30 | 19.46 | 19.10 | 9,431 |
Mar 01, 2024 | 19.34 | 19.34 | 19.02 | 19.29 | 18.93 | 7,420 |
Feb 29, 2024 | 19.06 | 19.40 | 18.85 | 19.28 | 18.92 | 144,293 |
Feb 28, 2024 | 18.85 | 19.12 | 18.85 | 19.00 | 18.65 | 6,154 |
Feb 27, 2024 | 19.34 | 19.34 | 18.85 | 18.85 | 18.50 | 26,066 |
Feb 26, 2024 | 19.44 | 19.44 | 19.20 | 19.23 | 18.87 | 24,229 |
Feb 23, 2024 | 19.40 | 19.70 | 19.40 | 19.52 | 19.16 | 10,382 |
Feb 22, 2024 | 19.34 | 19.40 | 19.33 | 19.40 | 19.04 | 8,440 |
Feb 21, 2024 | 19.36 | 19.38 | 19.23 | 19.24 | 18.88 | 6,202 |
Feb 20, 2024 | 19.09 | 19.33 | 19.08 | 19.29 | 18.93 | 2,850 |
Feb 16, 2024 | 19.37 | 19.37 | 19.10 | 19.24 | 18.88 | 11,346 |
Feb 15, 2024 | 19.22 | 19.40 | 19.21 | 19.32 | 18.96 | 8,201 |
Feb 14, 2024 | 19.20 | 19.20 | 18.98 | 19.13 | 18.77 | 20,607 |
Feb 13, 2024 | 19.16 | 19.16 | 18.81 | 19.00 | 18.65 | 23,661 |
Feb 12, 2024 | 19.08 | 19.37 | 19.08 | 19.30 | 18.94 | 23,090 |
Feb 09, 2024 | 19.41 | 19.41 | 19.08 | 19.19 | 18.83 | 41,726 |
Feb 08, 2024 | 19.40 | 19.50 | 19.26 | 19.31 | 18.95 | 57,103 |
Feb 07, 2024 | 19.33 | 19.49 | 19.30 | 19.44 | 19.08 | 10,592 |
Feb 06, 2024 | 19.48 | 19.55 | 19.32 | 19.32 | 18.96 | 18,739 |
Feb 05, 2024 | 19.34 | 19.40 | 19.16 | 19.32 | 18.96 | 14,525 |
Feb 02, 2024 | 19.75 | 19.75 | 19.46 | 19.47 | 19.11 | 14,355 |
Feb 01, 2024 | 19.77 | 19.77 | 19.58 | 19.77 | 19.40 | 7,608 |
Jan 31, 2024 | 20.10 | 20.20 | 19.84 | 19.84 | 19.47 | 5,999 |
Jan 30, 2024 | 20.24 | 20.24 | 19.98 | 20.05 | 19.68 | 12,754 |
Jan 29, 2024 | 20.08 | 20.24 | 19.95 | 20.24 | 19.86 | 7,460 |
Jan 26, 2024 | 19.89 | 20.10 | 19.78 | 20.10 | 19.73 | 2,414 |
Jan 25, 2024 | 19.94 | 19.94 | 19.76 | 19.88 | 19.51 | 9,601 |
Jan 24, 2024 | 20.24 | 20.24 | 19.67 | 19.74 | 19.37 | 20,168 |
Jan 23, 2024 | 19.90 | 19.90 | 19.81 | 19.83 | 19.46 | 3,451 |
Jan 22, 2024 | 20.08 | 20.15 | 19.81 | 19.81 | 19.44 | 5,446 |
Jan 19, 2024 | 20.08 | 20.08 | 19.90 | 19.95 | 19.58 | 5,323 |
Jan 18, 2024 | 20.29 | 20.29 | 19.90 | 19.94 | 19.57 | 7,030 |
Jan 17, 2024 | 20.62 | 20.75 | 20.30 | 20.40 | 20.02 | 9,233 |
Jan 16, 2024 | 21.00 | 21.00 | 20.75 | 20.82 | 20.43 | 9,287 |
Jan 12, 2024 | 21.02 | 21.02 | 20.85 | 20.91 | 20.52 | 4,492 |
Jan 11, 2024 | 21.04 | 21.04 | 20.88 | 20.93 | 20.54 | 3,380 |
Jan 10, 2024 | 21.00 | 21.11 | 20.94 | 20.94 | 20.55 | 5,644 |
Jan 09, 2024 | 20.91 | 21.00 | 20.85 | 21.00 | 20.61 | 5,020 |
Jan 08, 2024 | 21.05 | 21.05 | 20.81 | 20.97 | 20.58 | 58,434 |
Jan 05, 2024 | 20.88 | 20.95 | 20.75 | 20.85 | 20.46 | 89,510 |
Jan 04, 2024 | 21.00 | 21.00 | 20.74 | 20.84 | 20.46 | 10,052 |
Jan 03, 2024 | 21.10 | 21.10 | 20.82 | 20.87 | 20.48 | 7,814 |
Jan 02, 2024 | 21.37 | 21.37 | 21.19 | 21.30 | 20.90 | 25,404 |
Dec 29, 2023 | 21.52 | 21.52 | 21.07 | 21.30 | 20.90 | 9,654 |
Dec 28, 2023 | 21.31 | 21.49 | 21.20 | 21.49 | 21.09 | 11,232 |
Dec 28, 2023 | 0.359375 Dividend | |||||
Dec 27, 2023 | 21.50 | 21.60 | 21.50 | 21.55 | 20.80 | 21,006 |
Dec 26, 2023 | 21.50 | 21.52 | 21.41 | 21.50 | 20.75 | 22,327 |
Dec 22, 2023 | 21.52 | 21.55 | 21.27 | 21.27 | 20.53 | 13,407 |
Dec 21, 2023 | 21.35 | 21.36 | 21.29 | 21.35 | 20.60 | 30,369 |
Dec 20, 2023 | 21.44 | 21.51 | 21.20 | 21.20 | 20.46 | 25,094 |
Dec 19, 2023 | 21.25 | 21.40 | 21.24 | 21.35 | 20.60 | 56,953 |
Dec 18, 2023 | 21.23 | 21.30 | 21.07 | 21.20 | 20.46 | 43,499 |
Dec 15, 2023 | 21.43 | 21.43 | 21.13 | 21.13 | 20.39 | 3,270 |
Dec 14, 2023 | 21.40 | 21.51 | 21.11 | 21.21 | 20.47 | 43,906 |
Dec 13, 2023 | 20.40 | 21.10 | 20.40 | 21.10 | 20.36 | 109,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |