Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.03 | 20.13 | 19.98 | 19.99 | 19.99 | 237,100 |
Apr 25, 2024 | 20.11 | 20.16 | 19.90 | 20.00 | 20.00 | 344,600 |
Apr 24, 2024 | 20.00 | 20.21 | 19.89 | 20.19 | 20.19 | 205,000 |
Apr 23, 2024 | 19.97 | 20.16 | 19.94 | 20.11 | 20.11 | 219,400 |
Apr 22, 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 19.97 | 171,000 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 19, 2024 | 19.49 | 19.93 | 19.49 | 19.93 | 19.86 | 233,500 |
Apr 18, 2024 | 19.39 | 19.56 | 19.39 | 19.54 | 19.47 | 192,600 |
Apr 17, 2024 | 19.41 | 19.49 | 19.26 | 19.37 | 19.30 | 246,000 |
Apr 16, 2024 | 19.45 | 19.45 | 19.22 | 19.30 | 19.23 | 338,600 |
Apr 15, 2024 | 19.68 | 19.79 | 19.39 | 19.50 | 19.43 | 254,400 |
Apr 12, 2024 | 19.77 | 19.80 | 19.53 | 19.58 | 19.51 | 232,900 |
Apr 11, 2024 | 19.92 | 19.96 | 19.69 | 19.82 | 19.75 | 179,500 |
Apr 10, 2024 | 20.15 | 20.15 | 19.76 | 19.86 | 19.79 | 328,700 |
Apr 09, 2024 | 20.39 | 20.47 | 20.34 | 20.44 | 20.37 | 234,600 |
Apr 08, 2024 | 20.17 | 20.36 | 20.17 | 20.30 | 20.23 | 208,900 |
Apr 05, 2024 | 20.16 | 20.18 | 19.96 | 20.13 | 20.06 | 288,000 |
Apr 04, 2024 | 20.36 | 20.44 | 20.10 | 20.15 | 20.08 | 287,700 |
Apr 03, 2024 | 20.27 | 20.32 | 20.20 | 20.25 | 20.18 | 226,200 |
Apr 02, 2024 | 20.34 | 20.37 | 20.22 | 20.28 | 20.21 | 244,200 |
Apr 01, 2024 | 20.68 | 20.68 | 20.41 | 20.41 | 20.34 | 415,600 |
Mar 28, 2024 | 20.47 | 20.68 | 20.47 | 20.65 | 20.58 | 280,300 |
Mar 27, 2024 | 20.09 | 20.48 | 20.09 | 20.48 | 20.41 | 245,400 |
Mar 26, 2024 | 20.16 | 20.21 | 19.98 | 19.99 | 19.92 | 256,900 |
Mar 25, 2024 | 20.10 | 20.26 | 20.09 | 20.12 | 20.05 | 234,200 |
Mar 22, 2024 | 20.33 | 20.38 | 20.08 | 20.08 | 20.01 | 180,800 |
Mar 21, 2024 | 20.18 | 20.39 | 20.18 | 20.26 | 20.19 | 281,200 |
Mar 20, 2024 | 19.90 | 20.19 | 19.81 | 20.14 | 20.07 | 220,200 |
Mar 19, 2024 | 19.78 | 19.94 | 19.76 | 19.88 | 19.81 | 254,600 |
Mar 18, 2024 | 19.89 | 19.89 | 19.72 | 19.80 | 19.73 | 276,600 |
Mar 18, 2024 | 0.077 Dividend | |||||
Mar 15, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 19.78 | 220,300 |
Mar 14, 2024 | 20.10 | 20.10 | 19.67 | 19.81 | 19.66 | 411,900 |
Mar 13, 2024 | 20.07 | 20.24 | 20.07 | 20.13 | 19.98 | 137,000 |
Mar 12, 2024 | 20.19 | 20.19 | 19.94 | 20.04 | 19.89 | 393,900 |
Mar 11, 2024 | 20.01 | 20.15 | 19.95 | 20.14 | 19.99 | 243,300 |
Mar 08, 2024 | 20.08 | 20.17 | 20.01 | 20.05 | 19.90 | 321,100 |
Mar 07, 2024 | 20.02 | 20.09 | 19.92 | 19.97 | 19.82 | 259,300 |
Mar 06, 2024 | 19.86 | 19.95 | 19.75 | 19.90 | 19.75 | 459,600 |
Mar 05, 2024 | 19.70 | 19.91 | 19.67 | 19.77 | 19.62 | 372,200 |
Mar 04, 2024 | 19.70 | 19.84 | 19.69 | 19.70 | 19.55 | 325,400 |
Mar 01, 2024 | 19.73 | 19.74 | 19.48 | 19.72 | 19.57 | 231,100 |
Feb 29, 2024 | 19.73 | 19.88 | 19.66 | 19.72 | 19.57 | 328,500 |
Feb 28, 2024 | 19.58 | 19.68 | 19.50 | 19.57 | 19.43 | 308,900 |
Feb 27, 2024 | 19.56 | 19.63 | 19.51 | 19.63 | 19.49 | 296,900 |
Feb 26, 2024 | 19.67 | 19.71 | 19.43 | 19.47 | 19.33 | 397,200 |
Feb 23, 2024 | 19.74 | 19.84 | 19.64 | 19.74 | 19.59 | 359,900 |
Feb 22, 2024 | 19.76 | 19.76 | 19.55 | 19.72 | 19.57 | 595,900 |
Feb 21, 2024 | 19.67 | 19.72 | 19.57 | 19.70 | 19.55 | 829,600 |
Feb 20, 2024 | 19.57 | 19.78 | 19.50 | 19.66 | 19.52 | 376,600 |
Feb 20, 2024 | 0.081 Dividend | |||||
Feb 16, 2024 | 19.81 | 19.91 | 19.71 | 19.75 | 19.52 | 482,600 |
Feb 15, 2024 | 19.66 | 19.95 | 19.62 | 19.92 | 19.69 | 325,400 |
Feb 14, 2024 | 19.63 | 19.70 | 19.53 | 19.66 | 19.44 | 400,200 |
Feb 13, 2024 | 19.82 | 19.84 | 19.34 | 19.51 | 19.29 | 429,100 |
Feb 12, 2024 | 19.77 | 20.21 | 19.77 | 20.14 | 19.91 | 469,800 |
Feb 09, 2024 | 19.87 | 19.87 | 19.63 | 19.74 | 19.51 | 409,400 |
Feb 08, 2024 | 19.83 | 19.87 | 19.72 | 19.87 | 19.64 | 378,100 |
Feb 07, 2024 | 20.01 | 20.03 | 19.76 | 19.87 | 19.64 | 424,100 |
Feb 06, 2024 | 19.82 | 19.97 | 19.75 | 19.90 | 19.67 | 390,500 |
Feb 05, 2024 | 20.05 | 20.05 | 19.77 | 19.82 | 19.59 | 526,300 |
Feb 02, 2024 | 20.17 | 20.30 | 19.99 | 20.18 | 19.95 | 443,200 |
Feb 01, 2024 | 20.30 | 20.35 | 19.95 | 20.35 | 20.12 | 490,900 |
Jan 31, 2024 | 20.48 | 20.61 | 20.19 | 20.21 | 19.98 | 675,500 |
Jan 30, 2024 | 20.55 | 20.62 | 20.44 | 20.57 | 20.33 | 471,100 |
Jan 29, 2024 | 20.54 | 20.64 | 20.43 | 20.64 | 20.40 | 254,100 |
Jan 26, 2024 | 20.59 | 20.69 | 20.49 | 20.54 | 20.31 | 366,800 |
Jan 25, 2024 | 20.38 | 20.52 | 20.30 | 20.52 | 20.29 | 594,100 |
Jan 24, 2024 | 20.54 | 20.54 | 20.17 | 20.19 | 19.96 | 418,300 |
Jan 23, 2024 | 20.44 | 20.57 | 20.27 | 20.39 | 20.16 | 317,500 |
Jan 22, 2024 | 20.23 | 20.42 | 20.18 | 20.40 | 20.17 | 375,100 |
Jan 22, 2024 | 0.084 Dividend | |||||
Jan 19, 2024 | 20.05 | 20.26 | 19.88 | 20.23 | 19.92 | 612,200 |
Jan 18, 2024 | 20.09 | 20.10 | 19.85 | 20.02 | 19.71 | 400,700 |
Jan 17, 2024 | 20.13 | 20.30 | 19.97 | 20.09 | 19.78 | 404,000 |
Jan 16, 2024 | 20.60 | 20.60 | 20.25 | 20.30 | 19.98 | 534,500 |
Jan 12, 2024 | 20.86 | 20.96 | 20.61 | 20.67 | 20.35 | 408,700 |
Jan 11, 2024 | 20.92 | 20.92 | 20.60 | 20.75 | 20.43 | 398,600 |
Jan 10, 2024 | 21.00 | 21.06 | 20.90 | 20.97 | 20.64 | 342,900 |
Jan 09, 2024 | 21.10 | 21.10 | 20.94 | 21.01 | 20.68 | 322,000 |
Jan 08, 2024 | 21.05 | 21.23 | 20.98 | 21.23 | 20.90 | 358,800 |
Jan 05, 2024 | 20.90 | 21.21 | 20.83 | 21.08 | 20.75 | 386,100 |
Jan 04, 2024 | 21.01 | 21.07 | 20.91 | 20.95 | 20.62 | 597,100 |
Jan 03, 2024 | 21.33 | 21.33 | 20.96 | 20.99 | 20.66 | 440,900 |
Jan 02, 2024 | 21.06 | 21.50 | 21.00 | 21.39 | 21.06 | 402,200 |
Dec 29, 2023 | 21.25 | 21.27 | 21.06 | 21.14 | 20.81 | 417,100 |
Dec 28, 2023 | 21.15 | 21.29 | 21.14 | 21.28 | 20.95 | 563,000 |
Dec 27, 2023 | 21.24 | 21.29 | 21.14 | 21.23 | 20.90 | 300,000 |
Dec 26, 2023 | 21.08 | 21.28 | 21.05 | 21.23 | 20.90 | 276,300 |
Dec 22, 2023 | 21.07 | 21.24 | 20.98 | 21.06 | 20.73 | 365,600 |
Dec 21, 2023 | 20.87 | 20.97 | 20.73 | 20.97 | 20.64 | 425,700 |
Dec 20, 2023 | 21.04 | 21.18 | 20.71 | 20.73 | 20.41 | 562,300 |
Dec 19, 2023 | 20.86 | 21.10 | 20.83 | 21.09 | 20.76 | 471,800 |
Dec 18, 2023 | 20.97 | 20.97 | 20.79 | 20.80 | 20.48 | 849,800 |
Dec 18, 2023 | 0.121 Dividend | |||||
Dec 15, 2023 | 21.21 | 21.23 | 20.94 | 21.00 | 20.55 | 498,600 |
Dec 14, 2023 | 21.03 | 21.43 | 21.03 | 21.25 | 20.80 | 492,100 |
Dec 13, 2023 | 20.12 | 20.82 | 20.02 | 20.81 | 20.37 | 327,100 |
Dec 12, 2023 | 20.26 | 20.26 | 20.08 | 20.16 | 19.73 | 300,200 |
Dec 11, 2023 | 20.24 | 20.29 | 20.16 | 20.25 | 19.82 | 392,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |