Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.01 | 19.25 | 18.76 | 19.19 | 19.19 | 4,900 |
Apr 23, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 300 |
Apr 22, 2024 | 19.27 | 19.35 | 19.03 | 19.03 | 19.03 | 4,800 |
Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,700 |
Apr 17, 2024 | 19.30 | 19.42 | 19.10 | 19.25 | 19.25 | 4,300 |
Apr 16, 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 1,600 |
Apr 15, 2024 | 19.33 | 19.75 | 19.16 | 19.75 | 19.75 | 3,000 |
Apr 12, 2024 | 19.01 | 19.32 | 19.01 | 19.32 | 19.32 | 800 |
Apr 11, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 500 |
Apr 10, 2024 | 19.00 | 19.28 | 19.00 | 19.28 | 19.28 | 4,200 |
Apr 09, 2024 | 19.00 | 19.85 | 19.00 | 19.25 | 19.25 | 2,400 |
Apr 08, 2024 | 19.36 | 19.52 | 19.05 | 19.05 | 19.05 | 1,700 |
Apr 05, 2024 | 19.10 | 19.85 | 19.00 | 19.00 | 19.00 | 2,800 |
Apr 04, 2024 | 19.61 | 19.61 | 19.26 | 19.29 | 19.29 | 2,400 |
Apr 03, 2024 | 19.94 | 19.94 | 19.60 | 19.60 | 19.60 | 1,200 |
Apr 02, 2024 | 19.87 | 19.87 | 19.20 | 19.43 | 19.43 | 1,000 |
Apr 01, 2024 | 19.40 | 19.67 | 19.27 | 19.27 | 19.27 | 3,200 |
Mar 28, 2024 | 19.85 | 19.85 | 19.20 | 19.28 | 19.28 | 1,500 |
Mar 27, 2024 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 4,000 |
Mar 26, 2024 | 19.76 | 19.98 | 19.02 | 19.28 | 19.28 | 4,000 |
Mar 25, 2024 | 19.70 | 19.70 | 19.05 | 19.05 | 19.05 | 1,000 |
Mar 22, 2024 | 19.68 | 19.68 | 18.85 | 19.22 | 19.22 | 2,000 |
Mar 21, 2024 | 19.95 | 19.95 | 19.16 | 19.20 | 19.20 | 1,700 |
Mar 20, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 600 |
Mar 19, 2024 | 19.68 | 19.98 | 19.04 | 19.29 | 19.29 | 3,500 |
Mar 18, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1,900 |
Mar 15, 2024 | 19.00 | 19.54 | 18.90 | 18.90 | 18.90 | 2,300 |
Mar 14, 2024 | 19.15 | 19.50 | 18.60 | 18.70 | 18.70 | 22,100 |
Mar 13, 2024 | 19.53 | 19.65 | 19.15 | 19.30 | 19.30 | 16,100 |
Mar 12, 2024 | 20.15 | 20.15 | 19.50 | 19.50 | 19.50 | 6,700 |
Mar 11, 2024 | 20.45 | 20.65 | 20.20 | 20.20 | 20.20 | 1,300 |
Mar 08, 2024 | 20.50 | 20.50 | 20.18 | 20.18 | 20.18 | 2,400 |
Mar 07, 2024 | 20.48 | 20.55 | 20.18 | 20.23 | 20.23 | 7,100 |
Mar 06, 2024 | 19.96 | 21.17 | 19.75 | 20.02 | 20.02 | 4,400 |
Mar 05, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 600 |
Mar 04, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 400 |
Mar 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4,900 |
Feb 29, 2024 | 20.74 | 20.77 | 19.43 | 19.43 | 19.43 | 3,100 |
Feb 28, 2024 | 20.10 | 20.23 | 19.55 | 19.80 | 19.80 | 5,700 |
Feb 27, 2024 | 19.70 | 20.73 | 19.20 | 19.92 | 19.92 | 7,300 |
Feb 26, 2024 | 19.20 | 20.47 | 19.20 | 20.20 | 20.20 | 8,100 |
Feb 23, 2024 | 19.38 | 19.59 | 19.28 | 19.59 | 19.59 | 1,700 |
Feb 22, 2024 | 19.35 | 19.93 | 19.35 | 19.60 | 19.60 | 1,300 |
Feb 21, 2024 | 19.20 | 19.55 | 19.20 | 19.55 | 19.55 | 900 |
Feb 20, 2024 | 19.75 | 19.75 | 19.14 | 19.15 | 19.15 | 1,700 |
Feb 16, 2024 | 19.94 | 19.94 | 19.86 | 19.86 | 19.86 | 900 |
Feb 15, 2024 | 19.91 | 20.00 | 19.67 | 19.67 | 19.67 | 1,500 |
Feb 14, 2024 | 19.50 | 20.15 | 19.50 | 20.15 | 20.15 | 800 |
Feb 13, 2024 | 19.29 | 19.79 | 19.12 | 19.79 | 19.79 | 2,900 |
Feb 13, 2024 | 0.21 Dividend | |||||
Feb 12, 2024 | 20.04 | 21.00 | 19.95 | 20.32 | 20.11 | 3,900 |
Feb 09, 2024 | 19.50 | 20.04 | 19.50 | 20.04 | 19.83 | 700 |
Feb 08, 2024 | 19.75 | 19.88 | 19.75 | 19.87 | 19.66 | 3,900 |
Feb 07, 2024 | 20.00 | 20.00 | 19.12 | 19.12 | 18.92 | 5,800 |
Feb 06, 2024 | 21.11 | 21.66 | 20.00 | 20.02 | 19.81 | 10,000 |
Feb 05, 2024 | 21.00 | 21.41 | 20.63 | 21.01 | 20.79 | 3,400 |
Feb 02, 2024 | 21.43 | 21.43 | 21.00 | 21.00 | 20.78 | 1,900 |
Feb 01, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.10 | 900 |
Jan 31, 2024 | 21.29 | 21.38 | 21.16 | 21.16 | 20.94 | 5,300 |
Jan 30, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.26 | - |
Jan 29, 2024 | 21.34 | 21.48 | 21.34 | 21.48 | 21.26 | 300 |
Jan 26, 2024 | 21.50 | 21.50 | 20.39 | 21.08 | 20.86 | 1,000 |
Jan 25, 2024 | 20.56 | 21.78 | 20.56 | 21.78 | 21.55 | 2,400 |
Jan 24, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.16 | 700 |
Jan 23, 2024 | 20.41 | 20.41 | 20.37 | 20.39 | 20.18 | 3,100 |
Jan 22, 2024 | 20.51 | 20.65 | 20.37 | 20.37 | 20.16 | 1,100 |
Jan 19, 2024 | 20.55 | 20.60 | 20.40 | 20.44 | 20.23 | 1,800 |
Jan 18, 2024 | 20.55 | 20.70 | 20.39 | 20.56 | 20.35 | 2,200 |
Jan 17, 2024 | 20.55 | 20.55 | 20.36 | 20.36 | 20.15 | 1,800 |
Jan 16, 2024 | 20.01 | 20.67 | 20.01 | 20.21 | 20.00 | 1,900 |
Jan 12, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 1,900 |
Jan 11, 2024 | 20.25 | 20.25 | 19.62 | 19.62 | 19.42 | 13,800 |
Jan 10, 2024 | 20.22 | 20.45 | 20.20 | 20.21 | 20.00 | 10,600 |
Jan 09, 2024 | 20.05 | 20.23 | 20.00 | 20.23 | 20.02 | 4,300 |
Jan 08, 2024 | 19.65 | 20.15 | 19.65 | 20.04 | 19.83 | 4,000 |
Jan 05, 2024 | 19.65 | 19.83 | 19.64 | 19.83 | 19.63 | 1,500 |
Jan 04, 2024 | 20.25 | 20.25 | 19.39 | 19.69 | 19.49 | 3,000 |
Jan 03, 2024 | 19.76 | 20.22 | 19.41 | 19.41 | 19.21 | 4,500 |
Jan 02, 2024 | 19.76 | 19.76 | 19.73 | 19.76 | 19.56 | 1,900 |
Dec 29, 2023 | 19.28 | 19.80 | 19.14 | 19.80 | 19.60 | 1,800 |
Dec 28, 2023 | 19.34 | 19.68 | 19.34 | 19.36 | 19.16 | 4,600 |
Dec 27, 2023 | 19.40 | 19.40 | 19.36 | 19.37 | 19.17 | 2,000 |
Dec 26, 2023 | 19.54 | 19.64 | 19.54 | 19.64 | 19.44 | 2,700 |
Dec 22, 2023 | 19.33 | 19.64 | 19.33 | 19.64 | 19.44 | 5,900 |
Dec 21, 2023 | 19.37 | 19.37 | 19.11 | 19.19 | 18.99 | 4,100 |
Dec 20, 2023 | 19.18 | 19.77 | 19.18 | 19.67 | 19.47 | 3,600 |
Dec 19, 2023 | 19.26 | 19.70 | 19.19 | 19.68 | 19.48 | 3,200 |
Dec 18, 2023 | 19.40 | 19.68 | 18.41 | 19.28 | 19.08 | 4,300 |
Dec 15, 2023 | 19.36 | 19.70 | 19.32 | 19.70 | 19.50 | 6,200 |
Dec 14, 2023 | 19.22 | 20.00 | 19.00 | 19.30 | 19.10 | 17,600 |
Dec 13, 2023 | 19.60 | 19.60 | 19.40 | 19.40 | 19.20 | 1,200 |
Dec 12, 2023 | 19.83 | 20.11 | 19.24 | 19.40 | 19.20 | 2,100 |
Dec 11, 2023 | 20.65 | 20.65 | 19.71 | 20.24 | 20.03 | 5,700 |
Dec 08, 2023 | 19.44 | 20.61 | 19.44 | 20.60 | 20.39 | 5,400 |
Dec 07, 2023 | 19.21 | 19.75 | 19.21 | 19.75 | 19.55 | 2,400 |
Dec 06, 2023 | 19.28 | 19.60 | 19.28 | 19.60 | 19.40 | 2,000 |
Dec 05, 2023 | 18.61 | 19.74 | 18.61 | 19.28 | 19.08 | 1,600 |
Dec 04, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | 1,000 |
Dec 01, 2023 | 19.45 | 20.00 | 19.10 | 19.15 | 18.95 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |