Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 19.81 | 19.95 | 19.58 | 19.73 | 19.73 | 121,000 |
Apr 26, 2024 | 19.59 | 19.92 | 19.59 | 19.77 | 19.77 | 114,100 |
Apr 25, 2024 | 19.80 | 19.80 | 19.51 | 19.51 | 19.51 | 136,500 |
Apr 24, 2024 | 19.99 | 20.04 | 19.84 | 20.02 | 20.02 | 89,800 |
Apr 23, 2024 | 19.87 | 20.12 | 19.78 | 19.99 | 19.99 | 118,600 |
Apr 22, 2024 | 19.54 | 19.97 | 19.45 | 19.92 | 19.92 | 179,900 |
Apr 19, 2024 | 19.15 | 19.55 | 19.15 | 19.50 | 19.50 | 134,000 |
Apr 18, 2024 | 19.08 | 19.23 | 18.93 | 19.21 | 19.21 | 140,300 |
Apr 17, 2024 | 18.88 | 19.13 | 18.85 | 19.02 | 19.02 | 94,100 |
Apr 16, 2024 | 19.00 | 19.06 | 18.77 | 18.83 | 18.83 | 120,400 |
Apr 15, 2024 | 19.61 | 19.66 | 18.99 | 19.12 | 19.12 | 146,700 |
Apr 12, 2024 | 19.74 | 19.77 | 19.48 | 19.50 | 19.50 | 83,400 |
Apr 11, 2024 | 19.90 | 19.93 | 19.72 | 19.78 | 19.78 | 129,200 |
Apr 10, 2024 | 20.12 | 20.20 | 19.83 | 19.88 | 19.88 | 139,100 |
Apr 09, 2024 | 20.31 | 20.34 | 20.23 | 20.31 | 20.31 | 133,600 |
Apr 09, 2024 | 0.136 Dividend | |||||
Apr 08, 2024 | 20.41 | 20.46 | 20.26 | 20.34 | 20.20 | 94,000 |
Apr 05, 2024 | 20.37 | 20.41 | 20.28 | 20.29 | 20.15 | 67,900 |
Apr 04, 2024 | 20.59 | 20.83 | 20.30 | 20.32 | 20.18 | 96,400 |
Apr 03, 2024 | 20.35 | 20.49 | 20.25 | 20.44 | 20.30 | 127,100 |
Apr 02, 2024 | 20.52 | 20.75 | 20.31 | 20.38 | 20.24 | 118,400 |
Apr 01, 2024 | 21.08 | 21.08 | 20.65 | 20.69 | 20.55 | 127,900 |
Mar 28, 2024 | 20.89 | 21.15 | 20.80 | 21.03 | 20.89 | 191,900 |
Mar 27, 2024 | 20.71 | 20.86 | 20.67 | 20.79 | 20.65 | 76,100 |
Mar 26, 2024 | 20.60 | 20.80 | 20.51 | 20.71 | 20.57 | 125,500 |
Mar 25, 2024 | 20.43 | 20.54 | 20.41 | 20.47 | 20.33 | 83,600 |
Mar 22, 2024 | 20.54 | 20.68 | 20.33 | 20.41 | 20.27 | 105,800 |
Mar 21, 2024 | 20.59 | 20.72 | 20.52 | 20.59 | 20.45 | 80,800 |
Mar 20, 2024 | 20.41 | 20.62 | 20.35 | 20.58 | 20.44 | 82,200 |
Mar 19, 2024 | 20.53 | 20.61 | 20.35 | 20.39 | 20.25 | 73,800 |
Mar 18, 2024 | 20.60 | 20.70 | 20.46 | 20.48 | 20.34 | 144,600 |
Mar 15, 2024 | 20.56 | 20.72 | 20.52 | 20.62 | 20.48 | 88,700 |
Mar 14, 2024 | 20.82 | 20.90 | 20.56 | 20.58 | 20.44 | 104,300 |
Mar 13, 2024 | 20.95 | 21.06 | 20.71 | 20.82 | 20.68 | 72,300 |
Mar 12, 2024 | 21.01 | 21.01 | 20.87 | 20.95 | 20.81 | 62,300 |
Mar 12, 2024 | 0.136 Dividend | |||||
Mar 11, 2024 | 21.10 | 21.19 | 20.97 | 21.13 | 20.85 | 100,700 |
Mar 08, 2024 | 21.18 | 21.27 | 21.07 | 21.11 | 20.83 | 81,600 |
Mar 07, 2024 | 21.17 | 21.21 | 21.02 | 21.10 | 20.82 | 67,300 |
Mar 06, 2024 | 21.07 | 21.21 | 20.91 | 21.13 | 20.85 | 112,400 |
Mar 05, 2024 | 20.81 | 21.10 | 20.79 | 20.89 | 20.62 | 158,200 |
Mar 04, 2024 | 20.64 | 20.85 | 20.54 | 20.83 | 20.56 | 93,600 |
Mar 01, 2024 | 20.52 | 20.65 | 20.38 | 20.65 | 20.38 | 123,200 |
Feb 29, 2024 | 20.55 | 20.60 | 20.43 | 20.46 | 20.19 | 112,200 |
Feb 28, 2024 | 20.30 | 20.42 | 20.24 | 20.34 | 20.07 | 107,500 |
Feb 27, 2024 | 20.40 | 20.55 | 20.27 | 20.30 | 20.03 | 98,700 |
Feb 26, 2024 | 20.33 | 20.33 | 20.19 | 20.27 | 20.00 | 180,900 |
Feb 23, 2024 | 20.15 | 20.38 | 20.15 | 20.33 | 20.06 | 101,200 |
Feb 22, 2024 | 20.11 | 20.19 | 20.02 | 20.15 | 19.89 | 130,100 |
Feb 21, 2024 | 20.11 | 20.15 | 19.96 | 20.08 | 19.82 | 78,700 |
Feb 20, 2024 | 19.83 | 20.10 | 19.80 | 19.99 | 19.73 | 96,300 |
Feb 16, 2024 | 20.09 | 20.15 | 19.94 | 19.96 | 19.70 | 83,000 |
Feb 15, 2024 | 20.01 | 20.30 | 20.01 | 20.19 | 19.93 | 100,900 |
Feb 14, 2024 | 19.84 | 20.07 | 19.83 | 20.01 | 19.75 | 80,300 |
Feb 13, 2024 | 19.82 | 19.83 | 19.58 | 19.74 | 19.48 | 125,100 |
Feb 13, 2024 | 0.136 Dividend | |||||
Feb 12, 2024 | 20.17 | 20.35 | 20.15 | 20.18 | 19.78 | 121,600 |
Feb 09, 2024 | 20.11 | 20.22 | 19.95 | 20.17 | 19.77 | 131,000 |
Feb 08, 2024 | 20.27 | 20.40 | 20.05 | 20.11 | 19.71 | 71,900 |
Feb 07, 2024 | 20.34 | 20.40 | 20.09 | 20.32 | 19.92 | 73,700 |
Feb 06, 2024 | 20.12 | 20.34 | 20.05 | 20.21 | 19.81 | 95,700 |
Feb 05, 2024 | 20.38 | 20.38 | 20.06 | 20.12 | 19.72 | 123,400 |
Feb 02, 2024 | 20.51 | 20.52 | 20.23 | 20.42 | 20.02 | 92,400 |
Feb 01, 2024 | 20.18 | 20.66 | 20.18 | 20.66 | 20.25 | 105,000 |
Jan 31, 2024 | 20.50 | 20.62 | 20.12 | 20.14 | 19.74 | 127,000 |
Jan 30, 2024 | 20.45 | 20.50 | 20.34 | 20.43 | 20.03 | 89,400 |
Jan 29, 2024 | 20.20 | 20.53 | 20.15 | 20.53 | 20.12 | 132,200 |
Jan 26, 2024 | 20.20 | 20.34 | 20.07 | 20.17 | 19.77 | 106,700 |
Jan 25, 2024 | 19.98 | 20.14 | 19.98 | 20.12 | 19.72 | 126,100 |
Jan 24, 2024 | 20.28 | 20.28 | 19.78 | 19.86 | 19.47 | 126,300 |
Jan 23, 2024 | 20.17 | 20.21 | 19.93 | 20.00 | 19.61 | 117,300 |
Jan 22, 2024 | 19.88 | 20.17 | 19.85 | 20.11 | 19.71 | 126,400 |
Jan 19, 2024 | 19.65 | 19.72 | 19.43 | 19.72 | 19.33 | 124,700 |
Jan 18, 2024 | 19.65 | 19.74 | 19.38 | 19.52 | 19.13 | 167,700 |
Jan 17, 2024 | 19.77 | 20.02 | 19.51 | 19.60 | 19.21 | 117,900 |
Jan 16, 2024 | 20.40 | 20.40 | 19.93 | 19.97 | 19.58 | 158,600 |
Jan 16, 2024 | 0.136 Dividend | |||||
Jan 12, 2024 | 20.77 | 20.85 | 20.48 | 20.50 | 19.96 | 165,000 |
Jan 11, 2024 | 21.02 | 21.21 | 20.67 | 20.73 | 20.19 | 186,000 |
Jan 10, 2024 | 21.00 | 21.26 | 20.93 | 20.98 | 20.43 | 144,700 |
Jan 09, 2024 | 20.93 | 21.08 | 20.57 | 20.98 | 20.43 | 206,600 |
Jan 08, 2024 | 20.46 | 20.99 | 20.36 | 20.82 | 20.27 | 177,100 |
Jan 05, 2024 | 20.28 | 20.64 | 20.17 | 20.43 | 19.89 | 123,800 |
Jan 04, 2024 | 19.88 | 20.34 | 19.82 | 20.30 | 19.77 | 92,700 |
Jan 03, 2024 | 20.40 | 20.46 | 19.91 | 19.98 | 19.46 | 152,600 |
Jan 02, 2024 | 19.99 | 20.54 | 19.99 | 20.38 | 19.85 | 150,800 |
Dec 29, 2023 | 20.30 | 20.41 | 20.01 | 20.16 | 19.63 | 141,600 |
Dec 28, 2023 | 20.17 | 20.34 | 20.08 | 20.25 | 19.72 | 128,000 |
Dec 27, 2023 | 20.25 | 20.32 | 20.04 | 20.07 | 19.54 | 154,900 |
Dec 26, 2023 | 19.72 | 20.14 | 19.72 | 20.09 | 19.56 | 166,500 |
Dec 22, 2023 | 19.91 | 20.04 | 19.56 | 19.72 | 19.20 | 136,500 |
Dec 21, 2023 | 19.94 | 20.01 | 19.61 | 19.75 | 19.23 | 130,500 |
Dec 20, 2023 | 20.17 | 20.19 | 19.80 | 19.80 | 19.28 | 115,400 |
Dec 19, 2023 | 19.90 | 20.46 | 19.90 | 20.11 | 19.58 | 219,100 |
Dec 18, 2023 | 19.70 | 19.90 | 19.67 | 19.75 | 19.23 | 143,200 |
Dec 15, 2023 | 19.97 | 20.00 | 19.51 | 19.65 | 19.13 | 151,400 |
Dec 14, 2023 | 19.89 | 20.49 | 19.85 | 19.96 | 19.44 | 252,900 |
Dec 13, 2023 | 19.05 | 19.84 | 19.05 | 19.80 | 19.28 | 198,200 |
Dec 12, 2023 | 19.21 | 19.33 | 19.02 | 19.05 | 18.55 | 99,500 |
Dec 12, 2023 | 0.136 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |