Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.79 | 19.79 | 19.50 | 19.57 | 19.57 | 12,900 |
Apr 25, 2024 | 19.26 | 19.49 | 19.26 | 19.45 | 19.45 | 51,700 |
Apr 24, 2024 | 19.35 | 19.41 | 19.31 | 19.37 | 19.37 | 19,300 |
Apr 23, 2024 | 19.23 | 19.39 | 19.23 | 19.32 | 19.32 | 11,700 |
Apr 23, 2024 | 0.499 Dividend | |||||
Apr 22, 2024 | 19.35 | 19.84 | 19.35 | 19.59 | 19.09 | 8,500 |
Apr 19, 2024 | 19.22 | 19.23 | 19.14 | 19.15 | 18.66 | 6,700 |
Apr 18, 2024 | 19.13 | 19.18 | 19.02 | 19.07 | 18.58 | 10,700 |
Apr 17, 2024 | 19.00 | 19.01 | 18.87 | 18.93 | 18.45 | 11,300 |
Apr 16, 2024 | 18.76 | 18.83 | 18.76 | 18.83 | 18.35 | 18,900 |
Apr 15, 2024 | 19.10 | 19.10 | 18.95 | 18.97 | 18.49 | 9,000 |
Apr 12, 2024 | 19.14 | 19.15 | 19.02 | 19.06 | 18.57 | 8,300 |
Apr 11, 2024 | 19.44 | 19.47 | 19.31 | 19.42 | 18.93 | 19,400 |
Apr 10, 2024 | 19.47 | 19.54 | 19.45 | 19.48 | 18.98 | 10,700 |
Apr 09, 2024 | 19.60 | 19.60 | 19.55 | 19.60 | 19.10 | 6,900 |
Apr 08, 2024 | 19.65 | 19.70 | 19.62 | 19.65 | 19.15 | 189,500 |
Apr 05, 2024 | 19.60 | 19.66 | 19.48 | 19.61 | 19.11 | 1,151,200 |
Apr 04, 2024 | 19.97 | 19.99 | 19.80 | 19.80 | 19.30 | 268,900 |
Apr 03, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 19.60 | 9,600 |
Apr 02, 2024 | 20.31 | 20.39 | 20.30 | 20.33 | 19.81 | 9,900 |
Apr 01, 2024 | 20.10 | 20.10 | 19.91 | 20.04 | 19.53 | 8,000 |
Mar 28, 2024 | 20.15 | 20.16 | 20.03 | 20.06 | 19.55 | 30,400 |
Mar 27, 2024 | 20.07 | 20.20 | 20.07 | 20.17 | 19.66 | 14,700 |
Mar 26, 2024 | 20.02 | 20.06 | 19.97 | 20.03 | 19.52 | 14,700 |
Mar 25, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.38 | 73,300 |
Mar 22, 2024 | 19.44 | 19.46 | 19.39 | 19.43 | 18.94 | 140,100 |
Mar 21, 2024 | 19.20 | 19.31 | 19.13 | 19.25 | 18.76 | 1,638,300 |
Mar 20, 2024 | 19.50 | 19.54 | 19.30 | 19.49 | 18.99 | 1,958,800 |
Mar 19, 2024 | 19.90 | 19.91 | 19.73 | 19.73 | 19.23 | 384,800 |
Mar 18, 2024 | 20.00 | 20.08 | 20.00 | 20.04 | 19.53 | 19,900 |
Mar 15, 2024 | 20.31 | 20.31 | 20.16 | 20.28 | 19.76 | 90,900 |
Mar 14, 2024 | 20.40 | 20.40 | 20.17 | 20.19 | 19.68 | 648,800 |
Mar 13, 2024 | 20.60 | 20.75 | 20.60 | 20.75 | 20.22 | 30,200 |
Mar 12, 2024 | 20.29 | 20.54 | 20.29 | 20.50 | 19.98 | 30,500 |
Mar 11, 2024 | 19.96 | 20.12 | 19.90 | 20.08 | 19.57 | 14,200 |
Mar 08, 2024 | 19.83 | 19.83 | 19.76 | 19.81 | 19.31 | 6,800 |
Mar 07, 2024 | 19.63 | 19.67 | 19.62 | 19.67 | 19.17 | 7,700 |
Mar 06, 2024 | 19.18 | 19.20 | 19.08 | 19.12 | 18.63 | 12,500 |
Mar 05, 2024 | 18.92 | 18.95 | 18.77 | 18.85 | 18.37 | 12,900 |
Mar 04, 2024 | 18.31 | 18.75 | 18.31 | 18.68 | 18.20 | 92,400 |
Mar 01, 2024 | 18.90 | 19.04 | 18.86 | 19.04 | 18.56 | 8,700 |
Feb 29, 2024 | 18.71 | 18.76 | 18.69 | 18.73 | 18.25 | 16,200 |
Feb 28, 2024 | 18.61 | 18.70 | 18.59 | 18.62 | 18.15 | 8,300 |
Feb 27, 2024 | 18.84 | 18.91 | 18.79 | 18.87 | 18.39 | 17,200 |
Feb 26, 2024 | 19.00 | 19.02 | 18.92 | 18.94 | 18.46 | 8,000 |
Feb 23, 2024 | 19.04 | 19.07 | 18.95 | 18.95 | 18.47 | 92,500 |
Feb 22, 2024 | 19.16 | 19.23 | 19.14 | 19.23 | 18.74 | 192,100 |
Feb 21, 2024 | 19.36 | 19.37 | 19.19 | 19.22 | 18.73 | 254,000 |
Feb 20, 2024 | 19.20 | 19.34 | 19.20 | 19.25 | 18.76 | 8,500 |
Feb 16, 2024 | 18.98 | 18.98 | 18.88 | 18.88 | 18.40 | 9,300 |
Feb 15, 2024 | 18.82 | 18.93 | 18.80 | 18.89 | 18.41 | 42,500 |
Feb 14, 2024 | 18.80 | 18.85 | 18.75 | 18.83 | 18.35 | 131,500 |
Feb 13, 2024 | 18.96 | 18.98 | 18.81 | 18.85 | 18.37 | 170,500 |
Feb 12, 2024 | 19.05 | 19.11 | 19.01 | 19.10 | 18.61 | 135,900 |
Feb 09, 2024 | 19.07 | 19.07 | 18.94 | 19.07 | 18.58 | 650,600 |
Feb 08, 2024 | 19.18 | 19.18 | 19.11 | 19.16 | 18.67 | 262,100 |
Feb 07, 2024 | 19.12 | 19.19 | 19.08 | 19.15 | 18.66 | 21,600 |
Feb 06, 2024 | 19.16 | 19.16 | 19.04 | 19.14 | 18.65 | 24,100 |
Feb 05, 2024 | 18.99 | 19.21 | 18.96 | 19.18 | 18.69 | 10,200 |
Feb 02, 2024 | 19.06 | 19.06 | 18.86 | 18.89 | 18.41 | 10,700 |
Feb 01, 2024 | 18.93 | 19.22 | 18.93 | 19.21 | 18.72 | 9,100 |
Jan 31, 2024 | 19.32 | 19.32 | 19.10 | 19.10 | 18.61 | 14,100 |
Jan 30, 2024 | 19.37 | 19.37 | 19.25 | 19.37 | 18.88 | 17,900 |
Jan 29, 2024 | 19.39 | 19.52 | 19.32 | 19.45 | 18.95 | 12,900 |
Jan 26, 2024 | 19.48 | 19.51 | 19.44 | 19.47 | 18.97 | 18,900 |
Jan 25, 2024 | 19.24 | 19.35 | 19.23 | 19.35 | 18.86 | 28,600 |
Jan 24, 2024 | 19.43 | 19.53 | 19.30 | 19.30 | 18.81 | 75,500 |
Jan 23, 2024 | 19.26 | 19.45 | 19.26 | 19.45 | 18.95 | 20,600 |
Jan 22, 2024 | 19.51 | 19.54 | 19.46 | 19.46 | 18.96 | 18,000 |
Jan 19, 2024 | 19.64 | 19.72 | 19.60 | 19.71 | 19.21 | 9,100 |
Jan 18, 2024 | 19.61 | 19.78 | 19.61 | 19.78 | 19.28 | 8,800 |
Jan 17, 2024 | 19.60 | 19.64 | 19.51 | 19.64 | 19.14 | 17,200 |
Jan 16, 2024 | 20.09 | 20.10 | 19.98 | 20.06 | 19.55 | 32,700 |
Jan 12, 2024 | 20.39 | 20.45 | 20.33 | 20.33 | 19.81 | 14,700 |
Jan 11, 2024 | 20.17 | 20.28 | 20.11 | 20.25 | 19.73 | 309,100 |
Jan 10, 2024 | 20.11 | 20.18 | 20.09 | 20.13 | 19.62 | 809,200 |
Jan 09, 2024 | 20.07 | 20.13 | 20.06 | 20.09 | 19.58 | 649,100 |
Jan 08, 2024 | 20.09 | 20.10 | 19.91 | 20.01 | 19.50 | 319,700 |
Jan 05, 2024 | 19.92 | 20.03 | 19.88 | 19.89 | 19.38 | 235,600 |
Jan 04, 2024 | 20.06 | 20.15 | 20.04 | 20.07 | 19.56 | 61,900 |
Jan 03, 2024 | 20.04 | 20.07 | 19.96 | 20.03 | 19.52 | 16,800 |
Jan 02, 2024 | 19.97 | 20.05 | 19.97 | 19.97 | 19.46 | 13,600 |
Dec 29, 2023 | 19.83 | 20.11 | 19.83 | 20.09 | 19.58 | 6,300 |
Dec 28, 2023 | 20.04 | 20.07 | 20.00 | 20.01 | 19.50 | 12,000 |
Dec 27, 2023 | 20.09 | 20.19 | 20.03 | 20.11 | 19.60 | 34,400 |
Dec 26, 2023 | 20.11 | 20.15 | 19.90 | 20.15 | 19.64 | 15,900 |
Dec 22, 2023 | 20.00 | 20.03 | 19.96 | 19.97 | 19.46 | 32,200 |
Dec 21, 2023 | 19.90 | 19.92 | 19.82 | 19.88 | 19.37 | 9,600 |
Dec 20, 2023 | 19.75 | 19.85 | 19.74 | 19.76 | 19.26 | 9,900 |
Dec 19, 2023 | 19.74 | 19.95 | 19.74 | 19.85 | 19.34 | 14,100 |
Dec 18, 2023 | 19.78 | 19.86 | 19.78 | 19.82 | 19.32 | 71,700 |
Dec 15, 2023 | 19.68 | 19.76 | 19.67 | 19.67 | 19.17 | 524,200 |
Dec 14, 2023 | 20.11 | 20.12 | 19.98 | 20.03 | 19.52 | 21,900 |
Dec 13, 2023 | 19.90 | 20.05 | 19.77 | 20.01 | 19.50 | 100,900 |
Dec 12, 2023 | 19.84 | 19.88 | 19.75 | 19.76 | 19.26 | 423,800 |
Dec 11, 2023 | 19.62 | 19.66 | 19.54 | 19.65 | 19.15 | 191,500 |
Dec 08, 2023 | 19.55 | 19.63 | 19.53 | 19.55 | 19.05 | 10,400 |
Dec 07, 2023 | 19.60 | 19.73 | 19.55 | 19.70 | 19.20 | 11,300 |
Dec 06, 2023 | 19.62 | 19.68 | 19.55 | 19.55 | 19.05 | 22,600 |
Dec 05, 2023 | 19.66 | 19.68 | 19.49 | 19.51 | 19.01 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |