Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 20.93 | 21.00 | 20.80 | 20.90 | 20.90 | 3,810 |
May 03, 2024 | 20.95 | 21.00 | 20.90 | 20.98 | 20.98 | 1,960 |
May 02, 2024 | 21.05 | 21.08 | 20.90 | 20.99 | 20.99 | 3,623 |
May 01, 2024 | 20.87 | 20.98 | 20.80 | 20.80 | 20.80 | 3,607 |
Apr 30, 2024 | 21.05 | 21.05 | 20.71 | 20.71 | 20.71 | 8,216 |
Apr 29, 2024 | 20.95 | 20.95 | 20.75 | 20.83 | 20.83 | 3,463 |
Apr 26, 2024 | 20.75 | 20.95 | 20.74 | 20.81 | 20.81 | 6,797 |
Apr 25, 2024 | 20.88 | 20.93 | 20.74 | 20.75 | 20.75 | 5,475 |
Apr 24, 2024 | 20.90 | 20.98 | 20.90 | 20.95 | 20.95 | 2,073 |
Apr 23, 2024 | 21.15 | 21.15 | 20.97 | 20.97 | 20.97 | 14,779 |
Apr 22, 2024 | 21.77 | 21.85 | 20.92 | 21.15 | 21.15 | 9,125 |
Apr 19, 2024 | 21.63 | 21.84 | 21.63 | 21.73 | 21.73 | 1,930 |
Apr 18, 2024 | 21.71 | 21.97 | 21.54 | 21.65 | 21.65 | 4,701 |
Apr 17, 2024 | 21.90 | 22.00 | 21.59 | 21.69 | 21.69 | 7,840 |
Apr 16, 2024 | 21.92 | 22.01 | 21.88 | 22.01 | 22.01 | 2,409 |
Apr 15, 2024 | 21.95 | 21.95 | 21.81 | 21.84 | 21.84 | 6,510 |
Apr 12, 2024 | 22.00 | 22.00 | 21.84 | 21.90 | 21.90 | 2,283 |
Apr 11, 2024 | 22.25 | 22.25 | 21.80 | 21.81 | 21.81 | 7,610 |
Apr 10, 2024 | 23.26 | 23.26 | 22.20 | 22.27 | 22.27 | 41,559 |
Apr 09, 2024 | 23.30 | 23.33 | 23.21 | 23.21 | 23.21 | 1,693 |
Apr 08, 2024 | 23.48 | 23.85 | 23.17 | 23.17 | 23.17 | 8,250 |
Apr 05, 2024 | 23.82 | 23.82 | 23.17 | 23.17 | 23.17 | 14,579 |
Apr 04, 2024 | 23.60 | 23.85 | 23.55 | 23.55 | 23.55 | 4,437 |
Apr 03, 2024 | 23.49 | 23.66 | 23.44 | 23.50 | 23.50 | 4,716 |
Apr 02, 2024 | 23.46 | 23.78 | 23.39 | 23.50 | 23.50 | 6,823 |
Apr 01, 2024 | 23.96 | 23.96 | 23.30 | 23.56 | 23.56 | 12,171 |
Mar 28, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1,452 |
Mar 27, 2024 | 24.00 | 24.12 | 23.90 | 24.00 | 24.00 | 10,089 |
Mar 26, 2024 | 23.98 | 24.17 | 23.78 | 23.87 | 23.87 | 9,225 |
Mar 25, 2024 | 24.10 | 24.26 | 23.64 | 23.64 | 23.64 | 11,863 |
Mar 22, 2024 | 24.23 | 24.49 | 24.10 | 24.27 | 24.27 | 17,465 |
Mar 21, 2024 | 24.60 | 25.06 | 24.21 | 24.21 | 24.21 | 109,185 |
Mar 20, 2024 | 24.29 | 24.78 | 23.63 | 24.70 | 24.70 | 165,125 |
Mar 19, 2024 | 23.51 | 24.79 | 23.10 | 24.50 | 24.50 | 120,089 |
Mar 18, 2024 | 22.87 | 24.33 | 22.67 | 23.40 | 23.40 | 27,782 |
Mar 15, 2024 | 21.80 | 22.89 | 21.72 | 22.67 | 22.67 | 27,369 |
Mar 14, 2024 | 21.70 | 22.00 | 21.11 | 21.78 | 21.78 | 9,492 |
Mar 14, 2024 | 0.484375 Dividend | |||||
Mar 13, 2024 | 21.87 | 22.36 | 21.79 | 22.05 | 21.57 | 17,938 |
Mar 12, 2024 | 22.05 | 22.07 | 21.80 | 21.89 | 21.41 | 10,165 |
Mar 11, 2024 | 21.71 | 21.98 | 21.71 | 21.85 | 21.37 | 5,689 |
Mar 08, 2024 | 21.80 | 22.01 | 21.55 | 21.72 | 21.24 | 16,842 |
Mar 07, 2024 | 21.89 | 21.89 | 21.61 | 21.73 | 21.25 | 3,202 |
Mar 06, 2024 | 21.88 | 21.95 | 21.60 | 21.60 | 21.13 | 2,758 |
Mar 05, 2024 | 21.50 | 22.05 | 21.50 | 21.88 | 21.40 | 3,242 |
Mar 04, 2024 | 22.11 | 22.48 | 21.42 | 21.90 | 21.42 | 6,675 |
Mar 01, 2024 | 22.19 | 22.19 | 21.67 | 22.02 | 21.54 | 13,618 |
Feb 29, 2024 | 21.70 | 22.41 | 21.50 | 21.78 | 21.30 | 9,485 |
Feb 28, 2024 | 21.66 | 21.73 | 21.50 | 21.70 | 21.22 | 4,537 |
Feb 27, 2024 | 21.60 | 21.71 | 21.50 | 21.62 | 21.15 | 5,633 |
Feb 26, 2024 | 21.56 | 21.61 | 21.48 | 21.52 | 21.05 | 4,879 |
Feb 23, 2024 | 21.46 | 21.72 | 21.46 | 21.66 | 21.18 | 2,611 |
Feb 22, 2024 | 21.40 | 21.76 | 21.40 | 21.60 | 21.13 | 11,587 |
Feb 21, 2024 | 21.55 | 21.58 | 21.26 | 21.45 | 20.98 | 4,676 |
Feb 20, 2024 | 21.63 | 21.80 | 21.23 | 21.69 | 21.21 | 5,076 |
Feb 16, 2024 | 21.55 | 21.75 | 21.22 | 21.63 | 21.15 | 9,851 |
Feb 15, 2024 | 21.60 | 21.60 | 21.33 | 21.45 | 20.98 | 13,918 |
Feb 14, 2024 | 21.65 | 21.77 | 21.50 | 21.63 | 21.16 | 1,638 |
Feb 13, 2024 | 21.67 | 21.88 | 21.44 | 21.44 | 20.97 | 2,740 |
Feb 12, 2024 | 21.90 | 21.90 | 21.43 | 21.66 | 21.18 | 5,854 |
Feb 09, 2024 | 21.77 | 21.83 | 21.77 | 21.80 | 21.32 | 1,392 |
Feb 08, 2024 | 21.46 | 21.95 | 21.46 | 21.89 | 21.41 | 3,130 |
Feb 07, 2024 | 21.95 | 22.06 | 21.45 | 21.75 | 21.27 | 8,899 |
Feb 06, 2024 | 21.44 | 22.19 | 21.44 | 21.99 | 21.51 | 8,557 |
Feb 05, 2024 | 21.56 | 21.58 | 21.10 | 21.36 | 20.89 | 10,315 |
Feb 02, 2024 | 21.89 | 21.89 | 21.30 | 21.44 | 20.97 | 10,388 |
Feb 01, 2024 | 22.01 | 22.92 | 21.28 | 22.08 | 21.59 | 14,067 |
Jan 31, 2024 | 21.40 | 21.90 | 21.34 | 21.62 | 21.15 | 6,886 |
Jan 30, 2024 | 21.27 | 21.62 | 21.10 | 21.27 | 20.80 | 10,378 |
Jan 29, 2024 | 20.46 | 22.65 | 20.46 | 21.09 | 20.63 | 8,095 |
Jan 26, 2024 | 20.99 | 20.99 | 20.29 | 20.34 | 19.89 | 6,813 |
Jan 25, 2024 | 20.14 | 20.17 | 20.02 | 20.12 | 19.68 | 3,924 |
Jan 24, 2024 | 20.10 | 20.16 | 20.01 | 20.01 | 19.57 | 5,801 |
Jan 23, 2024 | 20.05 | 20.08 | 20.01 | 20.08 | 19.63 | 5,287 |
Jan 22, 2024 | 20.04 | 20.05 | 20.01 | 20.01 | 19.57 | 5,773 |
Jan 19, 2024 | 20.05 | 20.08 | 20.00 | 20.08 | 19.64 | 5,043 |
Jan 18, 2024 | 20.07 | 20.10 | 20.00 | 20.00 | 19.56 | 11,745 |
Jan 17, 2024 | 20.18 | 20.18 | 20.05 | 20.08 | 19.63 | 7,501 |
Jan 16, 2024 | 20.05 | 20.20 | 20.04 | 20.13 | 19.69 | 20,060 |
Jan 12, 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 19.56 | 18,380 |
Jan 11, 2024 | 20.15 | 20.15 | 20.05 | 20.06 | 19.62 | 3,360 |
Jan 10, 2024 | 20.10 | 20.13 | 20.05 | 20.05 | 19.61 | 14,804 |
Jan 09, 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 19.64 | 8,052 |
Jan 08, 2024 | 20.25 | 20.25 | 20.01 | 20.03 | 19.59 | 16,705 |
Jan 05, 2024 | 20.25 | 20.25 | 20.10 | 20.25 | 19.81 | 13,457 |
Jan 04, 2024 | 20.05 | 20.29 | 20.05 | 20.22 | 19.78 | 19,730 |
Jan 03, 2024 | 20.10 | 20.10 | 19.95 | 20.02 | 19.58 | 29,100 |
Jan 02, 2024 | 20.00 | 20.15 | 19.95 | 20.10 | 19.66 | 38,273 |
Dec 29, 2023 | 19.71 | 19.89 | 19.50 | 19.50 | 19.07 | 8,352 |
Dec 28, 2023 | 19.81 | 19.90 | 19.43 | 19.48 | 19.05 | 27,045 |
Dec 27, 2023 | 19.90 | 19.91 | 19.88 | 19.88 | 19.44 | 7,806 |
Dec 26, 2023 | 19.86 | 19.92 | 19.86 | 19.88 | 19.44 | 3,387 |
Dec 22, 2023 | 19.90 | 20.00 | 19.86 | 19.86 | 19.42 | 7,467 |
Dec 21, 2023 | 19.99 | 19.99 | 19.90 | 19.95 | 19.51 | 8,272 |
Dec 20, 2023 | 20.00 | 20.03 | 19.90 | 20.03 | 19.59 | 7,012 |
Dec 19, 2023 | 20.02 | 20.04 | 19.86 | 19.95 | 19.51 | 8,593 |
Dec 18, 2023 | 20.08 | 20.08 | 19.95 | 19.98 | 19.54 | 6,600 |
Dec 15, 2023 | 20.00 | 20.00 | 19.75 | 19.90 | 19.46 | 33,249 |
Dec 14, 2023 | 19.75 | 20.14 | 19.75 | 20.14 | 19.70 | 19,786 |
Dec 14, 2023 | 0.484375 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |