Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.37 | 20.65 | 20.21 | 20.35 | 20.35 | 24,047 |
Apr 25, 2024 | 20.61 | 20.66 | 20.26 | 20.31 | 20.31 | 24,432 |
Apr 24, 2024 | 20.77 | 21.04 | 20.44 | 20.83 | 20.83 | 19,820 |
Apr 23, 2024 | 20.88 | 21.06 | 20.18 | 21.05 | 21.05 | 39,790 |
Apr 22, 2024 | 20.34 | 20.79 | 20.34 | 20.79 | 20.79 | 23,792 |
Apr 19, 2024 | 20.13 | 20.49 | 20.09 | 20.27 | 20.27 | 26,958 |
Apr 18, 2024 | 20.01 | 20.18 | 19.75 | 20.13 | 20.13 | 44,417 |
Apr 17, 2024 | 20.07 | 20.39 | 19.98 | 20.19 | 20.19 | 23,202 |
Apr 16, 2024 | 19.84 | 20.11 | 18.93 | 19.99 | 19.99 | 36,295 |
Apr 15, 2024 | 20.21 | 20.21 | 19.51 | 19.86 | 19.86 | 85,339 |
Apr 12, 2024 | 20.62 | 20.62 | 20.00 | 20.00 | 20.00 | 21,243 |
Apr 11, 2024 | 20.98 | 20.98 | 20.08 | 20.39 | 20.39 | 21,954 |
Apr 10, 2024 | 20.83 | 21.01 | 20.35 | 20.81 | 20.81 | 27,165 |
Apr 09, 2024 | 21.45 | 21.61 | 21.21 | 21.36 | 21.36 | 22,473 |
Apr 08, 2024 | 21.54 | 21.59 | 21.29 | 21.51 | 21.51 | 17,050 |
Apr 05, 2024 | 21.35 | 21.54 | 21.14 | 21.47 | 21.47 | 12,979 |
Apr 04, 2024 | 21.43 | 21.67 | 21.27 | 21.42 | 21.42 | 26,797 |
Apr 03, 2024 | 21.05 | 21.38 | 20.95 | 21.38 | 21.38 | 49,208 |
Apr 02, 2024 | 21.20 | 21.49 | 20.90 | 21.20 | 21.20 | 35,026 |
Apr 01, 2024 | 21.16 | 21.50 | 20.92 | 21.36 | 21.36 | 39,928 |
Mar 28, 2024 | 21.44 | 21.44 | 21.14 | 21.26 | 21.26 | 29,000 |
Mar 27, 2024 | 21.11 | 21.47 | 21.08 | 21.34 | 21.34 | 41,498 |
Mar 26, 2024 | 21.08 | 21.31 | 21.02 | 21.21 | 21.21 | 24,513 |
Mar 25, 2024 | 21.20 | 21.35 | 21.06 | 21.17 | 21.17 | 14,914 |
Mar 22, 2024 | 21.45 | 21.45 | 21.15 | 21.30 | 21.30 | 20,583 |
Mar 21, 2024 | 21.30 | 21.50 | 21.18 | 21.25 | 21.25 | 42,088 |
Mar 20, 2024 | 21.40 | 21.42 | 21.18 | 21.19 | 21.19 | 32,099 |
Mar 19, 2024 | 21.25 | 21.42 | 21.19 | 21.32 | 21.32 | 46,416 |
Mar 18, 2024 | 21.00 | 21.25 | 20.91 | 21.24 | 21.24 | 34,474 |
Mar 15, 2024 | 20.93 | 21.06 | 20.60 | 20.99 | 20.99 | 34,715 |
Mar 14, 2024 | 21.17 | 21.22 | 20.65 | 20.87 | 20.87 | 43,638 |
Mar 13, 2024 | 20.97 | 21.22 | 20.97 | 21.03 | 21.03 | 33,044 |
Mar 12, 2024 | 20.86 | 21.09 | 20.69 | 20.97 | 20.97 | 28,664 |
Mar 11, 2024 | 21.14 | 21.18 | 20.80 | 21.06 | 21.06 | 19,889 |
Mar 08, 2024 | 21.01 | 21.29 | 20.90 | 20.97 | 20.97 | 18,929 |
Mar 07, 2024 | 21.18 | 21.30 | 20.70 | 21.00 | 21.00 | 40,341 |
Mar 06, 2024 | 21.26 | 21.51 | 20.93 | 21.20 | 21.20 | 46,919 |
Mar 05, 2024 | 21.33 | 21.33 | 21.14 | 21.25 | 21.25 | 19,827 |
Mar 04, 2024 | 21.43 | 21.59 | 21.14 | 21.15 | 21.15 | 24,700 |
Mar 01, 2024 | 21.62 | 21.68 | 21.31 | 21.64 | 21.64 | 24,781 |
Feb 29, 2024 | 21.65 | 21.98 | 21.43 | 21.72 | 21.72 | 57,267 |
Feb 28, 2024 | 21.31 | 21.73 | 21.31 | 21.68 | 21.68 | 36,318 |
Feb 28, 2024 | 0.353125 Dividend | |||||
Feb 27, 2024 | 21.68 | 21.77 | 21.50 | 21.72 | 21.37 | 25,248 |
Feb 26, 2024 | 21.82 | 21.89 | 21.55 | 21.71 | 21.36 | 29,077 |
Feb 23, 2024 | 21.15 | 21.75 | 20.96 | 21.58 | 21.23 | 58,475 |
Feb 22, 2024 | 21.09 | 21.36 | 20.98 | 21.17 | 20.83 | 26,580 |
Feb 21, 2024 | 21.06 | 21.68 | 20.79 | 20.80 | 20.46 | 24,028 |
Feb 20, 2024 | 21.07 | 21.36 | 20.96 | 21.06 | 20.72 | 25,262 |
Feb 16, 2024 | 20.87 | 21.12 | 20.73 | 21.01 | 20.67 | 24,406 |
Feb 15, 2024 | 20.77 | 21.17 | 20.42 | 20.93 | 20.58 | 17,712 |
Feb 14, 2024 | 20.52 | 21.21 | 20.46 | 20.77 | 20.43 | 25,224 |
Feb 13, 2024 | 20.87 | 20.95 | 20.38 | 20.46 | 20.12 | 36,839 |
Feb 12, 2024 | 20.84 | 21.24 | 20.68 | 21.18 | 20.84 | 35,579 |
Feb 09, 2024 | 20.15 | 20.83 | 20.14 | 20.48 | 20.15 | 31,314 |
Feb 08, 2024 | 20.03 | 20.60 | 19.88 | 20.07 | 19.74 | 61,986 |
Feb 07, 2024 | 20.67 | 20.86 | 19.76 | 20.21 | 19.88 | 62,481 |
Feb 06, 2024 | 21.02 | 21.40 | 20.48 | 20.58 | 20.25 | 28,349 |
Feb 05, 2024 | 21.42 | 21.42 | 21.02 | 21.15 | 20.81 | 30,745 |
Feb 02, 2024 | 21.40 | 21.68 | 21.27 | 21.56 | 21.21 | 30,408 |
Feb 01, 2024 | 21.47 | 21.79 | 20.52 | 21.64 | 21.29 | 59,607 |
Jan 31, 2024 | 21.50 | 22.00 | 21.29 | 21.29 | 20.94 | 49,092 |
Jan 30, 2024 | 21.92 | 21.92 | 21.58 | 21.91 | 21.55 | 28,147 |
Jan 29, 2024 | 21.98 | 22.00 | 21.75 | 21.92 | 21.56 | 30,036 |
Jan 26, 2024 | 21.80 | 21.98 | 21.64 | 21.85 | 21.49 | 28,897 |
Jan 25, 2024 | 21.48 | 21.75 | 21.33 | 21.74 | 21.39 | 31,368 |
Jan 24, 2024 | 21.49 | 21.50 | 21.25 | 21.48 | 21.13 | 13,738 |
Jan 23, 2024 | 21.35 | 21.65 | 21.21 | 21.50 | 21.15 | 30,250 |
Jan 22, 2024 | 21.30 | 21.48 | 21.20 | 21.40 | 21.05 | 20,629 |
Jan 19, 2024 | 20.53 | 21.12 | 20.31 | 21.12 | 20.78 | 25,566 |
Jan 18, 2024 | 20.70 | 20.70 | 20.14 | 20.56 | 20.23 | 46,100 |
Jan 17, 2024 | 20.99 | 21.44 | 20.72 | 20.72 | 20.38 | 38,669 |
Jan 16, 2024 | 21.30 | 21.50 | 21.02 | 21.06 | 20.72 | 27,680 |
Jan 12, 2024 | 21.40 | 21.43 | 21.01 | 21.29 | 20.95 | 14,614 |
Jan 11, 2024 | 20.88 | 21.44 | 20.88 | 21.25 | 20.90 | 32,119 |
Jan 10, 2024 | 21.04 | 21.30 | 20.82 | 20.82 | 20.48 | 45,853 |
Jan 09, 2024 | 21.11 | 21.44 | 20.84 | 21.13 | 20.79 | 42,189 |
Jan 08, 2024 | 20.72 | 21.40 | 20.55 | 21.34 | 20.99 | 39,105 |
Jan 05, 2024 | 20.55 | 20.81 | 20.42 | 20.65 | 20.31 | 21,272 |
Jan 04, 2024 | 20.17 | 20.53 | 20.10 | 20.43 | 20.10 | 26,149 |
Jan 03, 2024 | 19.79 | 20.26 | 19.65 | 20.13 | 19.80 | 51,901 |
Jan 02, 2024 | 19.95 | 20.06 | 19.71 | 19.79 | 19.47 | 33,516 |
Dec 29, 2023 | 20.43 | 20.48 | 19.96 | 19.96 | 19.64 | 60,349 |
Dec 28, 2023 | 20.23 | 20.47 | 20.05 | 20.27 | 19.94 | 45,088 |
Dec 27, 2023 | 20.20 | 20.47 | 20.12 | 20.30 | 19.97 | 46,876 |
Dec 26, 2023 | 20.16 | 20.40 | 20.09 | 20.21 | 19.88 | 36,738 |
Dec 22, 2023 | 20.01 | 20.41 | 19.87 | 20.16 | 19.83 | 45,526 |
Dec 21, 2023 | 20.29 | 20.35 | 19.73 | 19.96 | 19.64 | 80,868 |
Dec 20, 2023 | 19.85 | 20.50 | 19.80 | 20.18 | 19.85 | 70,786 |
Dec 19, 2023 | 19.76 | 19.88 | 19.50 | 19.84 | 19.52 | 102,412 |
Dec 18, 2023 | 20.10 | 20.23 | 19.27 | 19.45 | 19.13 | 89,758 |
Dec 15, 2023 | 20.03 | 20.23 | 19.81 | 20.08 | 19.75 | 68,486 |
Dec 14, 2023 | 19.66 | 20.11 | 19.50 | 19.69 | 19.37 | 119,562 |
Dec 13, 2023 | 18.81 | 19.52 | 18.73 | 19.30 | 18.99 | 82,048 |
Dec 12, 2023 | 18.89 | 19.03 | 18.60 | 18.79 | 18.48 | 65,269 |
Dec 11, 2023 | 18.85 | 19.05 | 18.65 | 18.75 | 18.45 | 67,147 |
Dec 08, 2023 | 19.08 | 19.14 | 18.84 | 19.02 | 18.71 | 35,397 |
Dec 07, 2023 | 18.87 | 19.28 | 18.76 | 19.10 | 18.79 | 66,100 |
Dec 06, 2023 | 19.27 | 19.63 | 18.88 | 18.88 | 18.58 | 47,702 |
Dec 05, 2023 | 19.47 | 19.47 | 19.03 | 19.31 | 19.00 | 42,741 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |