Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.43 | 20.57 | 20.38 | 20.56 | 20.56 | 1,659 |
May 02, 2024 | 20.89 | 20.99 | 20.73 | 20.77 | 20.77 | 2,800 |
May 01, 2024 | 21.05 | 21.08 | 20.79 | 21.01 | 21.01 | 1,600 |
Apr 30, 2024 | 20.80 | 21.02 | 20.77 | 21.02 | 21.02 | 900 |
Apr 29, 2024 | 20.76 | 20.76 | 20.62 | 20.67 | 20.67 | 3,400 |
Apr 26, 2024 | 20.73 | 20.79 | 20.71 | 20.77 | 20.77 | 3,500 |
Apr 25, 2024 | 20.97 | 20.97 | 20.84 | 20.84 | 20.84 | 800 |
Apr 24, 2024 | 20.67 | 20.87 | 20.67 | 20.74 | 20.74 | 3,400 |
Apr 23, 2024 | 20.89 | 20.89 | 20.68 | 20.74 | 20.74 | 1,800 |
Apr 22, 2024 | 21.09 | 21.12 | 20.90 | 21.00 | 21.00 | 45,500 |
Apr 19, 2024 | 21.23 | 21.23 | 21.19 | 21.19 | 21.19 | 500 |
Apr 18, 2024 | 21.22 | 21.27 | 21.06 | 21.27 | 21.27 | 2,300 |
Apr 17, 2024 | 20.94 | 21.21 | 20.94 | 21.21 | 21.21 | 1,300 |
Apr 16, 2024 | 21.04 | 21.18 | 20.98 | 21.02 | 21.02 | 32,000 |
Apr 15, 2024 | 20.49 | 20.97 | 20.49 | 20.91 | 20.91 | 27,500 |
Apr 12, 2024 | 20.41 | 20.74 | 20.41 | 20.70 | 20.70 | 29,000 |
Apr 11, 2024 | 20.38 | 20.39 | 20.36 | 20.36 | 20.36 | 17,600 |
Apr 10, 2024 | 20.39 | 20.40 | 20.35 | 20.38 | 20.38 | 34,500 |
Apr 09, 2024 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | 200 |
Apr 08, 2024 | 19.96 | 19.99 | 19.96 | 19.99 | 19.99 | 2,400 |
Apr 05, 2024 | 20.17 | 20.17 | 20.06 | 20.06 | 20.06 | 2,300 |
Apr 04, 2024 | 19.83 | 20.22 | 19.83 | 20.22 | 20.22 | 1,800 |
Apr 03, 2024 | 20.01 | 20.03 | 19.97 | 20.00 | 20.00 | 14,300 |
Apr 02, 2024 | 20.05 | 20.09 | 20.05 | 20.07 | 20.07 | 700 |
Apr 01, 2024 | 19.80 | 19.82 | 19.80 | 19.81 | 19.81 | 400 |
Mar 28, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 19.68 | 16,600 |
Mar 27, 2024 | 19.89 | 19.89 | 19.75 | 19.75 | 19.75 | 3,300 |
Mar 26, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 20.06 | 7,400 |
Mar 25, 2024 | 19.93 | 20.03 | 19.93 | 20.03 | 20.03 | 1,200 |
Mar 22, 2024 | 19.87 | 20.04 | 19.85 | 20.02 | 20.02 | 36,000 |
Mar 21, 2024 | 19.99 | 19.99 | 19.86 | 19.86 | 19.86 | 26,500 |
Mar 20, 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 20.08 | 10,400 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 19, 2024 | 20.66 | 20.69 | 20.49 | 20.51 | 20.35 | 46,000 |
Mar 18, 2024 | 20.58 | 20.67 | 20.56 | 20.67 | 20.51 | 52,100 |
Mar 15, 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 20.46 | 3,300 |
Mar 14, 2024 | 20.61 | 20.71 | 20.61 | 20.61 | 20.45 | 6,100 |
Mar 13, 2024 | 20.37 | 20.37 | 20.30 | 20.34 | 20.18 | 14,400 |
Mar 12, 2024 | 20.53 | 20.53 | 20.40 | 20.40 | 20.24 | 3,700 |
Mar 11, 2024 | 20.52 | 20.59 | 20.51 | 20.51 | 20.35 | 800 |
Mar 08, 2024 | 20.19 | 20.40 | 20.17 | 20.40 | 20.24 | 1,500 |
Mar 07, 2024 | 20.32 | 20.32 | 20.29 | 20.29 | 20.13 | 2,200 |
Mar 06, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.33 | 1,300 |
Mar 05, 2024 | 20.57 | 20.63 | 20.52 | 20.62 | 20.46 | 1,400 |
Mar 04, 2024 | 20.54 | 20.56 | 20.47 | 20.55 | 20.39 | 7,200 |
Mar 01, 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 20.53 | 500 |
Feb 29, 2024 | 20.81 | 20.91 | 20.80 | 20.84 | 20.68 | 8,900 |
Feb 28, 2024 | 21.09 | 21.09 | 20.95 | 20.98 | 20.82 | 4,900 |
Feb 27, 2024 | 21.01 | 21.04 | 20.99 | 20.99 | 20.83 | 2,400 |
Feb 26, 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 20.90 | 8,200 |
Feb 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.87 | 600 |
Feb 22, 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 20.89 | 1,000 |
Feb 21, 2024 | 21.51 | 21.51 | 21.38 | 21.38 | 21.21 | 5,000 |
Feb 20, 2024 | 21.44 | 21.49 | 21.40 | 21.42 | 21.25 | 500 |
Feb 16, 2024 | 21.15 | 21.23 | 21.04 | 21.23 | 21.06 | 20,400 |
Feb 15, 2024 | 21.16 | 21.18 | 21.05 | 21.05 | 20.89 | 24,900 |
Feb 14, 2024 | 21.58 | 21.61 | 21.38 | 21.43 | 21.26 | 32,000 |
Feb 13, 2024 | 21.75 | 21.84 | 21.55 | 21.74 | 21.57 | 4,600 |
Feb 12, 2024 | 21.34 | 21.36 | 21.20 | 21.21 | 21.04 | 24,500 |
Feb 09, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.23 | 10,100 |
Feb 08, 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 21.38 | 7,900 |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.75 | 21.58 | 45,800 |
Feb 06, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.68 | 3,300 |
Feb 05, 2024 | 21.93 | 22.09 | 21.88 | 21.94 | 21.77 | 45,600 |
Feb 02, 2024 | 21.80 | 21.94 | 21.64 | 21.67 | 21.50 | 8,400 |
Feb 01, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.52 | 700 |
Jan 31, 2024 | 21.57 | 21.96 | 21.57 | 21.96 | 21.79 | 3,000 |
Jan 30, 2024 | 21.59 | 21.59 | 21.54 | 21.55 | 21.38 | 700 |
Jan 29, 2024 | 21.76 | 21.76 | 21.52 | 21.52 | 21.35 | 3,200 |
Jan 26, 2024 | 21.63 | 21.70 | 21.63 | 21.69 | 21.52 | 1,300 |
Jan 25, 2024 | 21.66 | 21.78 | 21.66 | 21.72 | 21.55 | 1,200 |
Jan 24, 2024 | 21.49 | 21.84 | 21.49 | 21.84 | 21.67 | 4,700 |
Jan 23, 2024 | 21.56 | 21.77 | 21.54 | 21.70 | 21.53 | 6,400 |
Jan 22, 2024 | 21.69 | 21.69 | 21.62 | 21.62 | 21.45 | 4,700 |
Jan 19, 2024 | 22.08 | 22.11 | 21.86 | 21.87 | 21.70 | 54,700 |
Jan 18, 2024 | 22.18 | 22.27 | 22.07 | 22.07 | 21.90 | 3,100 |
Jan 17, 2024 | 22.34 | 22.34 | 22.24 | 22.24 | 22.07 | 5,900 |
Jan 16, 2024 | 22.14 | 22.15 | 22.04 | 22.09 | 21.92 | 64,000 |
Jan 12, 2024 | 21.86 | 21.98 | 21.86 | 21.91 | 21.74 | 10,400 |
Jan 11, 2024 | 21.84 | 22.11 | 21.84 | 21.89 | 21.72 | 224,600 |
Jan 10, 2024 | 21.93 | 21.93 | 21.83 | 21.83 | 21.66 | 10,500 |
Jan 09, 2024 | 22.01 | 22.02 | 21.85 | 21.90 | 21.73 | 38,300 |
Jan 08, 2024 | 22.03 | 22.03 | 21.77 | 21.77 | 21.60 | 1,300 |
Jan 05, 2024 | 22.21 | 22.21 | 21.98 | 22.04 | 21.87 | 15,400 |
Jan 04, 2024 | 22.13 | 22.13 | 21.99 | 22.09 | 21.92 | 107,900 |
Jan 03, 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 21.88 | 14,600 |
Jan 02, 2024 | 21.65 | 21.67 | 21.47 | 21.56 | 21.39 | 37,300 |
Dec 29, 2023 | 21.29 | 21.47 | 21.29 | 21.45 | 21.28 | 6,700 |
Dec 28, 2023 | 21.35 | 21.35 | 21.26 | 21.26 | 21.09 | 6,000 |
Dec 27, 2023 | 21.25 | 21.29 | 21.25 | 21.26 | 21.09 | 1,500 |
Dec 26, 2023 | 21.33 | 21.33 | 21.20 | 21.25 | 21.08 | 3,300 |
Dec 22, 2023 | 21.36 | 21.42 | 21.36 | 21.41 | 21.24 | 2,800 |
Dec 21, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.32 | 400 |
Dec 20, 2023 | 21.48 | 21.77 | 21.37 | 21.77 | 21.60 | 8,800 |
Dec 20, 2023 | 0.431 Dividend | |||||
Dec 19, 2023 | 21.92 | 21.93 | 21.85 | 21.86 | 21.26 | 4,700 |
Dec 18, 2023 | 22.04 | 22.17 | 22.03 | 22.14 | 21.53 | 3,800 |
Dec 15, 2023 | 22.06 | 22.17 | 21.95 | 22.17 | 21.56 | 2,800 |
Dec 14, 2023 | 22.03 | 22.05 | 21.90 | 21.93 | 21.33 | 22,000 |
Dec 13, 2023 | 23.00 | 23.12 | 22.47 | 22.47 | 21.86 | 88,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |