Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 19.99 | 19.99 | 19.77 | 19.87 | 19.87 | 64,582 |
Apr 19, 2024 | 19.80 | 20.00 | 19.73 | 19.83 | 19.83 | 71,166 |
Apr 18, 2024 | 19.86 | 19.88 | 19.63 | 19.72 | 19.72 | 118,001 |
Apr 17, 2024 | 19.65 | 20.04 | 19.59 | 19.76 | 19.76 | 82,571 |
Apr 16, 2024 | 19.50 | 19.69 | 19.26 | 19.57 | 19.57 | 142,616 |
Apr 15, 2024 | 19.75 | 19.75 | 19.51 | 19.56 | 19.56 | 402,487 |
Apr 12, 2024 | 19.77 | 19.79 | 19.70 | 19.72 | 19.72 | 60,235 |
Apr 11, 2024 | 19.85 | 19.88 | 19.66 | 19.75 | 19.75 | 100,385 |
Apr 10, 2024 | 19.95 | 20.04 | 19.66 | 19.81 | 19.81 | 117,611 |
Apr 09, 2024 | 20.27 | 20.40 | 20.12 | 20.15 | 20.15 | 59,662 |
Apr 09, 2024 | 0.296875 Dividend | |||||
Apr 08, 2024 | 20.50 | 20.65 | 20.40 | 20.63 | 20.33 | 108,445 |
Apr 05, 2024 | 20.57 | 20.63 | 20.43 | 20.49 | 20.20 | 80,573 |
Apr 04, 2024 | 20.58 | 20.69 | 20.45 | 20.60 | 20.30 | 71,480 |
Apr 03, 2024 | 20.14 | 20.52 | 20.12 | 20.48 | 20.19 | 253,976 |
Apr 02, 2024 | 20.26 | 20.35 | 20.06 | 20.26 | 19.97 | 91,198 |
Apr 01, 2024 | 20.20 | 20.45 | 20.06 | 20.37 | 20.08 | 363,348 |
Mar 28, 2024 | 20.79 | 20.87 | 20.06 | 20.11 | 19.82 | 821,144 |
Mar 27, 2024 | 20.81 | 20.81 | 20.51 | 20.65 | 20.35 | 144,789 |
Mar 26, 2024 | 20.76 | 20.90 | 20.69 | 20.81 | 20.51 | 90,651 |
Mar 25, 2024 | 20.80 | 20.84 | 20.56 | 20.80 | 20.50 | 105,406 |
Mar 22, 2024 | 20.84 | 20.96 | 20.75 | 20.80 | 20.50 | 102,087 |
Mar 21, 2024 | 20.95 | 21.22 | 20.71 | 20.75 | 20.45 | 182,742 |
Mar 20, 2024 | 20.95 | 20.95 | 20.77 | 20.90 | 20.60 | 84,356 |
Mar 19, 2024 | 20.73 | 20.88 | 20.67 | 20.88 | 20.58 | 88,927 |
Mar 18, 2024 | 20.58 | 20.77 | 20.55 | 20.72 | 20.42 | 75,549 |
Mar 15, 2024 | 20.60 | 20.83 | 20.46 | 20.57 | 20.27 | 62,726 |
Mar 14, 2024 | 20.83 | 20.83 | 20.59 | 20.70 | 20.40 | 85,214 |
Mar 13, 2024 | 20.88 | 20.92 | 20.73 | 20.83 | 20.53 | 109,647 |
Mar 12, 2024 | 21.01 | 21.05 | 20.71 | 20.87 | 20.57 | 131,028 |
Mar 11, 2024 | 21.06 | 21.18 | 21.01 | 21.01 | 20.71 | 44,554 |
Mar 08, 2024 | 21.12 | 21.26 | 21.06 | 21.06 | 20.76 | 90,220 |
Mar 07, 2024 | 20.90 | 21.11 | 20.86 | 21.11 | 20.81 | 113,736 |
Mar 06, 2024 | 20.75 | 20.95 | 20.72 | 20.83 | 20.53 | 88,892 |
Mar 05, 2024 | 20.65 | 20.72 | 20.58 | 20.64 | 20.34 | 111,686 |
Mar 04, 2024 | 20.72 | 20.78 | 20.56 | 20.56 | 20.26 | 51,576 |
Mar 01, 2024 | 20.77 | 20.77 | 20.54 | 20.75 | 20.45 | 59,102 |
Feb 29, 2024 | 20.64 | 20.88 | 20.42 | 20.77 | 20.47 | 338,483 |
Feb 28, 2024 | 20.66 | 20.71 | 20.54 | 20.56 | 20.26 | 212,078 |
Feb 27, 2024 | 20.77 | 20.83 | 20.56 | 20.59 | 20.29 | 120,646 |
Feb 26, 2024 | 20.85 | 20.94 | 20.72 | 20.74 | 20.44 | 74,887 |
Feb 23, 2024 | 20.72 | 20.99 | 20.67 | 20.86 | 20.56 | 143,441 |
Feb 22, 2024 | 20.59 | 20.78 | 20.58 | 20.67 | 20.37 | 64,191 |
Feb 21, 2024 | 20.88 | 20.88 | 20.50 | 20.50 | 20.20 | 126,827 |
Feb 20, 2024 | 20.58 | 20.86 | 20.39 | 20.84 | 20.54 | 86,540 |
Feb 16, 2024 | 20.55 | 20.61 | 20.37 | 20.61 | 20.31 | 59,975 |
Feb 15, 2024 | 20.47 | 20.76 | 20.30 | 20.57 | 20.27 | 64,612 |
Feb 14, 2024 | 20.58 | 20.73 | 20.39 | 20.40 | 20.11 | 50,865 |
Feb 13, 2024 | 20.59 | 20.68 | 20.42 | 20.56 | 20.26 | 80,095 |
Feb 12, 2024 | 20.74 | 20.91 | 20.61 | 20.85 | 20.55 | 80,664 |
Feb 09, 2024 | 20.61 | 20.92 | 20.55 | 20.74 | 20.44 | 70,089 |
Feb 08, 2024 | 20.30 | 20.70 | 20.24 | 20.64 | 20.34 | 59,054 |
Feb 07, 2024 | 20.46 | 20.52 | 20.19 | 20.46 | 20.17 | 63,650 |
Feb 06, 2024 | 20.80 | 20.87 | 20.22 | 20.22 | 19.93 | 63,700 |
Feb 05, 2024 | 20.91 | 20.91 | 20.62 | 20.66 | 20.36 | 66,237 |
Feb 02, 2024 | 21.14 | 21.14 | 20.90 | 20.99 | 20.69 | 62,235 |
Feb 01, 2024 | 21.21 | 21.21 | 20.99 | 21.17 | 20.87 | 109,817 |
Jan 31, 2024 | 20.96 | 21.22 | 20.76 | 21.08 | 20.78 | 93,670 |
Jan 30, 2024 | 20.97 | 21.03 | 20.82 | 20.97 | 20.67 | 66,189 |
Jan 29, 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20.56 | 96,290 |
Jan 26, 2024 | 20.70 | 20.77 | 20.58 | 20.60 | 20.31 | 55,190 |
Jan 25, 2024 | 20.41 | 20.74 | 20.27 | 20.74 | 20.44 | 91,964 |
Jan 24, 2024 | 20.39 | 20.43 | 20.19 | 20.35 | 20.06 | 67,297 |
Jan 23, 2024 | 20.19 | 20.33 | 20.10 | 20.27 | 19.98 | 105,521 |
Jan 22, 2024 | 20.03 | 20.21 | 19.75 | 20.20 | 19.91 | 82,818 |
Jan 19, 2024 | 19.60 | 19.89 | 19.43 | 19.89 | 19.60 | 86,285 |
Jan 18, 2024 | 20.16 | 20.16 | 19.39 | 19.53 | 19.25 | 206,494 |
Jan 17, 2024 | 20.00 | 20.19 | 20.00 | 20.06 | 19.77 | 84,950 |
Jan 16, 2024 | 20.39 | 20.39 | 20.01 | 20.09 | 19.80 | 70,074 |
Jan 12, 2024 | 20.33 | 20.49 | 20.22 | 20.31 | 20.02 | 85,484 |
Jan 11, 2024 | 20.27 | 20.48 | 20.19 | 20.33 | 20.04 | 83,261 |
Jan 10, 2024 | 20.08 | 20.43 | 20.08 | 20.38 | 20.09 | 65,741 |
Jan 09, 2024 | 20.26 | 20.30 | 20.05 | 20.14 | 19.85 | 68,123 |
Jan 09, 2024 | 0.296875 Dividend | |||||
Jan 08, 2024 | 20.14 | 20.48 | 20.14 | 20.43 | 19.84 | 103,092 |
Jan 05, 2024 | 20.10 | 20.35 | 20.00 | 20.06 | 19.48 | 141,000 |
Jan 04, 2024 | 20.25 | 20.33 | 20.01 | 20.13 | 19.55 | 86,582 |
Jan 03, 2024 | 19.84 | 20.36 | 19.75 | 20.19 | 19.61 | 192,869 |
Jan 02, 2024 | 19.70 | 20.00 | 19.66 | 19.91 | 19.34 | 92,652 |
Dec 29, 2023 | 20.00 | 20.10 | 19.69 | 19.73 | 19.16 | 202,814 |
Dec 28, 2023 | 20.02 | 20.15 | 19.84 | 20.00 | 19.43 | 132,591 |
Dec 27, 2023 | 19.79 | 20.18 | 19.79 | 20.12 | 19.54 | 132,042 |
Dec 26, 2023 | 20.00 | 20.07 | 19.75 | 19.75 | 19.18 | 166,574 |
Dec 22, 2023 | 19.93 | 19.99 | 19.79 | 19.99 | 19.42 | 112,370 |
Dec 21, 2023 | 19.80 | 19.94 | 19.76 | 19.90 | 19.33 | 172,810 |
Dec 20, 2023 | 19.65 | 19.94 | 19.55 | 19.81 | 19.24 | 223,880 |
Dec 19, 2023 | 19.32 | 19.82 | 19.32 | 19.79 | 19.22 | 185,312 |
Dec 18, 2023 | 19.57 | 19.65 | 19.28 | 19.31 | 18.76 | 182,648 |
Dec 15, 2023 | 19.75 | 19.95 | 19.55 | 19.62 | 19.06 | 151,798 |
Dec 14, 2023 | 19.30 | 19.79 | 19.25 | 19.79 | 19.22 | 210,843 |
Dec 13, 2023 | 18.87 | 19.17 | 18.68 | 19.17 | 18.62 | 174,255 |
Dec 12, 2023 | 18.68 | 18.80 | 18.64 | 18.78 | 18.24 | 262,736 |
Dec 11, 2023 | 18.75 | 18.80 | 18.59 | 18.75 | 18.21 | 152,246 |
Dec 08, 2023 | 18.97 | 19.00 | 18.67 | 18.75 | 18.21 | 161,597 |
Dec 07, 2023 | 18.82 | 19.17 | 18.82 | 19.00 | 18.45 | 163,772 |
Dec 06, 2023 | 18.89 | 18.94 | 18.69 | 18.75 | 18.21 | 127,507 |
Dec 05, 2023 | 18.77 | 19.01 | 18.76 | 18.77 | 18.23 | 125,312 |
Dec 04, 2023 | 19.01 | 19.15 | 18.65 | 18.76 | 18.22 | 179,497 |
Dec 01, 2023 | 19.13 | 19.32 | 18.90 | 19.16 | 18.61 | 100,143 |
Nov 30, 2023 | 18.90 | 19.36 | 18.76 | 19.20 | 18.65 | 366,899 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |