Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.11 | 20.11 | 19.21 | 19.21 | 19.21 | 2,409 |
May 02, 2024 | 19.30 | 19.31 | 18.99 | 19.01 | 19.01 | 4,400 |
May 01, 2024 | 19.32 | 19.39 | 18.98 | 19.39 | 19.39 | 8,371 |
Apr 30, 2024 | 18.90 | 19.29 | 18.74 | 19.27 | 19.27 | 10,880 |
Apr 29, 2024 | 19.07 | 19.23 | 18.45 | 19.00 | 19.00 | 8,363 |
Apr 26, 2024 | 19.00 | 19.18 | 18.67 | 18.90 | 18.90 | 6,263 |
Apr 25, 2024 | 18.71 | 18.71 | 18.09 | 18.56 | 18.56 | 2,524 |
Apr 24, 2024 | 18.43 | 18.95 | 18.43 | 18.82 | 18.82 | 3,236 |
Apr 23, 2024 | 18.49 | 18.82 | 18.49 | 18.67 | 18.67 | 6,202 |
Apr 22, 2024 | 18.00 | 18.57 | 18.00 | 18.40 | 18.40 | 7,948 |
Apr 19, 2024 | 18.15 | 18.15 | 17.67 | 18.00 | 18.00 | 5,985 |
Apr 18, 2024 | 18.08 | 18.21 | 17.90 | 18.13 | 18.13 | 12,620 |
Apr 17, 2024 | 18.16 | 18.35 | 18.00 | 18.08 | 18.08 | 9,566 |
Apr 16, 2024 | 18.21 | 18.43 | 18.01 | 18.13 | 18.13 | 2,597 |
Apr 15, 2024 | 19.21 | 19.21 | 18.40 | 18.44 | 18.44 | 7,193 |
Apr 12, 2024 | 18.80 | 19.20 | 18.68 | 18.76 | 18.76 | 4,960 |
Apr 11, 2024 | 19.06 | 19.06 | 18.70 | 18.70 | 18.70 | 8,945 |
Apr 10, 2024 | 19.74 | 19.74 | 18.85 | 18.91 | 18.91 | 6,851 |
Apr 09, 2024 | 19.62 | 19.65 | 19.18 | 19.48 | 19.48 | 4,918 |
Apr 08, 2024 | 19.67 | 19.67 | 19.46 | 19.53 | 19.53 | 5,733 |
Apr 05, 2024 | 19.90 | 19.90 | 19.64 | 19.78 | 19.78 | 4,761 |
Apr 04, 2024 | 19.77 | 19.90 | 19.77 | 19.90 | 19.90 | 1,843 |
Apr 04, 2024 | 0.429688 Dividend | |||||
Apr 03, 2024 | 19.87 | 20.18 | 19.87 | 20.13 | 19.70 | 4,118 |
Apr 02, 2024 | 19.85 | 19.91 | 19.61 | 19.91 | 19.49 | 7,908 |
Apr 01, 2024 | 19.32 | 20.08 | 19.22 | 19.89 | 19.47 | 46,717 |
Mar 28, 2024 | 19.80 | 20.23 | 18.90 | 18.90 | 18.50 | 39,421 |
Mar 27, 2024 | 20.15 | 20.15 | 19.80 | 19.80 | 19.38 | 6,273 |
Mar 26, 2024 | 19.92 | 20.44 | 19.92 | 19.99 | 19.56 | 12,259 |
Mar 25, 2024 | 20.74 | 20.74 | 20.15 | 20.46 | 20.02 | 18,194 |
Mar 22, 2024 | 20.75 | 20.75 | 20.61 | 20.75 | 20.31 | 1,800 |
Mar 21, 2024 | 20.45 | 20.63 | 20.29 | 20.63 | 20.19 | 5,634 |
Mar 20, 2024 | 20.10 | 20.50 | 19.81 | 20.48 | 20.04 | 4,800 |
Mar 19, 2024 | 19.84 | 20.19 | 19.80 | 20.19 | 19.76 | 12,965 |
Mar 18, 2024 | 19.92 | 20.02 | 19.65 | 19.75 | 19.33 | 6,482 |
Mar 15, 2024 | 20.15 | 20.15 | 19.90 | 19.92 | 19.50 | 6,881 |
Mar 14, 2024 | 19.93 | 19.97 | 19.93 | 19.93 | 19.50 | 2,019 |
Mar 13, 2024 | 20.32 | 20.32 | 19.93 | 19.93 | 19.50 | 7,475 |
Mar 12, 2024 | 20.25 | 20.25 | 20.03 | 20.15 | 19.72 | 6,470 |
Mar 11, 2024 | 20.35 | 20.47 | 20.15 | 20.39 | 19.95 | 9,960 |
Mar 08, 2024 | 20.18 | 20.33 | 20.02 | 20.20 | 19.77 | 5,862 |
Mar 07, 2024 | 20.14 | 20.49 | 20.00 | 20.25 | 19.81 | 10,188 |
Mar 06, 2024 | 20.25 | 20.50 | 20.07 | 20.10 | 19.67 | 13,432 |
Mar 05, 2024 | 20.31 | 20.34 | 20.07 | 20.15 | 19.72 | 6,964 |
Mar 04, 2024 | 20.24 | 20.56 | 20.15 | 20.20 | 19.77 | 6,779 |
Mar 01, 2024 | 19.96 | 20.30 | 19.96 | 20.05 | 19.62 | 6,300 |
Feb 29, 2024 | 20.40 | 20.50 | 19.97 | 19.97 | 19.54 | 22,933 |
Feb 28, 2024 | 20.16 | 20.37 | 19.81 | 20.17 | 19.74 | 8,365 |
Feb 27, 2024 | 19.73 | 20.14 | 19.73 | 19.93 | 19.50 | 3,253 |
Feb 26, 2024 | 19.95 | 19.97 | 19.80 | 19.97 | 19.54 | 4,281 |
Feb 23, 2024 | 19.95 | 20.40 | 19.95 | 20.00 | 19.57 | 5,322 |
Feb 22, 2024 | 20.08 | 20.31 | 19.94 | 19.94 | 19.51 | 4,644 |
Feb 21, 2024 | 20.25 | 20.45 | 19.95 | 19.98 | 19.55 | 7,484 |
Feb 20, 2024 | 20.41 | 20.49 | 20.30 | 20.34 | 19.91 | 7,414 |
Feb 16, 2024 | 20.75 | 20.75 | 20.25 | 20.58 | 20.14 | 9,493 |
Feb 15, 2024 | 20.50 | 20.75 | 20.25 | 20.75 | 20.31 | 9,859 |
Feb 14, 2024 | 20.49 | 20.50 | 20.21 | 20.49 | 20.05 | 10,726 |
Feb 13, 2024 | 20.37 | 20.37 | 20.11 | 20.21 | 19.78 | 7,664 |
Feb 12, 2024 | 20.36 | 20.50 | 20.36 | 20.48 | 20.04 | 9,006 |
Feb 09, 2024 | 20.50 | 20.50 | 20.36 | 20.38 | 19.94 | 21,048 |
Feb 08, 2024 | 20.78 | 20.78 | 20.47 | 20.50 | 20.06 | 12,630 |
Feb 07, 2024 | 20.85 | 20.85 | 20.47 | 20.85 | 20.40 | 2,022 |
Feb 06, 2024 | 20.65 | 20.90 | 20.62 | 20.90 | 20.45 | 1,386 |
Feb 05, 2024 | 21.25 | 21.25 | 20.82 | 21.00 | 20.55 | 1,571 |
Feb 02, 2024 | 21.18 | 21.53 | 21.12 | 21.25 | 20.80 | 3,876 |
Feb 01, 2024 | 21.10 | 21.65 | 20.65 | 21.65 | 21.19 | 8,184 |
Jan 31, 2024 | 20.68 | 20.71 | 20.68 | 20.71 | 20.27 | 2,916 |
Jan 30, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.98 | 333 |
Jan 29, 2024 | 20.63 | 20.79 | 20.61 | 20.61 | 20.17 | 1,683 |
Jan 26, 2024 | 20.73 | 20.91 | 20.47 | 20.63 | 20.19 | 4,665 |
Jan 25, 2024 | 20.50 | 20.63 | 20.48 | 20.63 | 20.19 | 3,815 |
Jan 24, 2024 | 20.49 | 20.50 | 20.46 | 20.50 | 20.06 | 4,853 |
Jan 23, 2024 | 20.49 | 20.79 | 20.43 | 20.49 | 20.05 | 7,450 |
Jan 22, 2024 | 20.40 | 20.78 | 20.33 | 20.49 | 20.05 | 5,121 |
Jan 19, 2024 | 20.58 | 20.58 | 20.10 | 20.36 | 19.93 | 4,308 |
Jan 18, 2024 | 20.35 | 20.59 | 20.15 | 20.33 | 19.90 | 7,514 |
Jan 17, 2024 | 20.15 | 20.47 | 20.15 | 20.47 | 20.03 | 3,604 |
Jan 16, 2024 | 20.78 | 20.78 | 20.18 | 20.30 | 19.87 | 8,911 |
Jan 12, 2024 | 20.38 | 20.50 | 20.20 | 20.50 | 20.06 | 2,693 |
Jan 11, 2024 | 20.46 | 20.46 | 20.18 | 20.28 | 19.85 | 2,727 |
Jan 10, 2024 | 20.87 | 20.87 | 20.26 | 20.26 | 19.83 | 12,722 |
Jan 09, 2024 | 20.51 | 20.80 | 20.50 | 20.50 | 20.06 | 2,432 |
Jan 08, 2024 | 20.51 | 20.75 | 20.46 | 20.53 | 20.09 | 4,433 |
Jan 05, 2024 | 20.42 | 20.58 | 20.01 | 20.58 | 20.14 | 7,411 |
Jan 04, 2024 | 20.49 | 20.49 | 20.03 | 20.03 | 19.60 | 5,173 |
Jan 04, 2024 | 0.429688 Dividend | |||||
Jan 03, 2024 | 20.86 | 21.21 | 20.83 | 20.86 | 19.99 | 9,183 |
Jan 02, 2024 | 20.88 | 21.09 | 20.75 | 21.08 | 20.21 | 6,686 |
Dec 29, 2023 | 20.07 | 21.07 | 20.07 | 20.76 | 19.90 | 9,344 |
Dec 28, 2023 | 20.15 | 20.35 | 20.00 | 20.26 | 19.42 | 13,101 |
Dec 27, 2023 | 19.68 | 19.95 | 19.60 | 19.95 | 19.12 | 4,937 |
Dec 26, 2023 | 19.70 | 19.70 | 19.63 | 19.68 | 18.86 | 14,152 |
Dec 22, 2023 | 19.70 | 19.72 | 19.45 | 19.52 | 18.71 | 2,619 |
Dec 21, 2023 | 19.75 | 19.75 | 19.34 | 19.51 | 18.70 | 18,669 |
Dec 20, 2023 | 19.20 | 19.74 | 19.20 | 19.60 | 18.79 | 6,142 |
Dec 19, 2023 | 19.75 | 19.75 | 19.20 | 19.20 | 18.40 | 9,815 |
Dec 18, 2023 | 19.69 | 20.03 | 19.54 | 19.74 | 18.92 | 9,827 |
Dec 15, 2023 | 20.29 | 20.38 | 19.80 | 19.80 | 18.98 | 4,940 |
Dec 14, 2023 | 19.59 | 20.19 | 19.19 | 19.89 | 19.06 | 17,111 |
Dec 13, 2023 | 18.79 | 19.70 | 18.50 | 19.36 | 18.56 | 8,048 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |