Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.14 | 20.31 | 20.06 | 20.20 | 20.20 | 29,392 |
May 01, 2024 | 19.98 | 20.18 | 19.83 | 20.17 | 20.17 | 82,136 |
Apr 30, 2024 | 20.22 | 20.26 | 19.83 | 19.83 | 19.83 | 45,642 |
Apr 29, 2024 | 20.30 | 20.38 | 20.15 | 20.24 | 20.24 | 22,520 |
Apr 26, 2024 | 20.27 | 20.40 | 20.15 | 20.17 | 20.17 | 52,762 |
Apr 25, 2024 | 20.13 | 20.25 | 19.88 | 20.19 | 20.19 | 32,301 |
Apr 24, 2024 | 20.27 | 20.37 | 20.09 | 20.37 | 20.37 | 28,935 |
Apr 23, 2024 | 19.96 | 20.32 | 19.91 | 20.32 | 20.32 | 45,348 |
Apr 22, 2024 | 19.68 | 19.98 | 19.68 | 19.98 | 19.98 | 53,588 |
Apr 19, 2024 | 19.79 | 19.82 | 19.67 | 19.68 | 19.68 | 56,544 |
Apr 18, 2024 | 19.91 | 19.91 | 19.59 | 19.69 | 19.69 | 57,273 |
Apr 17, 2024 | 19.92 | 20.00 | 19.70 | 19.81 | 19.81 | 59,039 |
Apr 16, 2024 | 19.74 | 19.87 | 19.54 | 19.81 | 19.81 | 39,241 |
Apr 15, 2024 | 20.11 | 20.18 | 19.63 | 19.87 | 19.87 | 79,130 |
Apr 12, 2024 | 20.42 | 20.42 | 20.07 | 20.07 | 20.07 | 47,599 |
Apr 11, 2024 | 20.66 | 20.66 | 20.27 | 20.34 | 20.34 | 71,820 |
Apr 10, 2024 | 20.93 | 20.93 | 20.50 | 20.62 | 20.62 | 73,062 |
Apr 09, 2024 | 21.17 | 21.26 | 21.10 | 21.10 | 21.10 | 111,146 |
Apr 08, 2024 | 21.15 | 21.29 | 21.10 | 21.10 | 21.10 | 44,101 |
Apr 05, 2024 | 21.20 | 21.30 | 21.11 | 21.11 | 21.11 | 23,903 |
Apr 04, 2024 | 21.16 | 21.35 | 21.16 | 21.20 | 21.20 | 139,461 |
Apr 03, 2024 | 20.89 | 21.14 | 20.86 | 21.11 | 21.11 | 109,044 |
Apr 02, 2024 | 21.23 | 21.40 | 20.76 | 21.02 | 21.02 | 229,756 |
Apr 01, 2024 | 21.36 | 21.43 | 21.06 | 21.38 | 21.38 | 116,340 |
Mar 28, 2024 | 21.89 | 21.95 | 21.12 | 21.30 | 21.30 | 207,807 |
Mar 27, 2024 | 21.65 | 21.83 | 21.42 | 21.83 | 21.83 | 71,332 |
Mar 26, 2024 | 21.49 | 21.61 | 21.38 | 21.60 | 21.60 | 59,031 |
Mar 25, 2024 | 21.41 | 21.52 | 21.29 | 21.44 | 21.44 | 37,711 |
Mar 22, 2024 | 21.74 | 21.74 | 21.40 | 21.48 | 21.48 | 51,841 |
Mar 21, 2024 | 21.42 | 21.73 | 21.41 | 21.57 | 21.57 | 125,573 |
Mar 20, 2024 | 21.24 | 21.34 | 21.15 | 21.34 | 21.34 | 36,348 |
Mar 19, 2024 | 21.05 | 21.23 | 21.04 | 21.21 | 21.21 | 88,442 |
Mar 18, 2024 | 21.19 | 21.19 | 20.94 | 21.11 | 21.11 | 66,343 |
Mar 15, 2024 | 21.01 | 21.17 | 20.99 | 21.15 | 21.15 | 56,440 |
Mar 14, 2024 | 21.41 | 21.41 | 21.02 | 21.11 | 21.11 | 75,158 |
Mar 13, 2024 | 21.39 | 21.46 | 21.36 | 21.41 | 21.41 | 46,551 |
Mar 12, 2024 | 21.39 | 21.44 | 21.24 | 21.43 | 21.43 | 49,546 |
Mar 11, 2024 | 21.37 | 21.42 | 21.20 | 21.39 | 21.39 | 52,595 |
Mar 08, 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 21.34 | 103,260 |
Mar 07, 2024 | 21.02 | 21.16 | 20.94 | 21.12 | 21.12 | 196,048 |
Mar 06, 2024 | 20.91 | 21.00 | 20.88 | 20.93 | 20.93 | 188,815 |
Mar 05, 2024 | 20.82 | 20.87 | 20.79 | 20.81 | 20.81 | 172,587 |
Mar 04, 2024 | 20.94 | 20.98 | 20.83 | 20.88 | 20.88 | 41,394 |
Mar 01, 2024 | 21.00 | 21.07 | 20.92 | 20.94 | 20.94 | 224,704 |
Feb 29, 2024 | 20.89 | 21.02 | 20.84 | 20.94 | 20.94 | 676,980 |
Feb 28, 2024 | 21.05 | 21.10 | 20.85 | 20.90 | 20.90 | 317,431 |
Feb 27, 2024 | 21.02 | 21.06 | 20.99 | 21.03 | 21.03 | 141,594 |
Feb 26, 2024 | 21.22 | 21.24 | 20.97 | 20.97 | 20.97 | 123,892 |
Feb 23, 2024 | 21.07 | 21.25 | 21.04 | 21.18 | 21.18 | 129,392 |
Feb 22, 2024 | 21.06 | 21.15 | 20.99 | 21.02 | 21.02 | 64,586 |
Feb 21, 2024 | 21.14 | 21.21 | 20.97 | 20.97 | 20.97 | 31,366 |
Feb 20, 2024 | 21.04 | 21.24 | 21.02 | 21.05 | 21.05 | 58,360 |
Feb 16, 2024 | 20.99 | 21.10 | 20.96 | 21.00 | 21.00 | 26,951 |
Feb 15, 2024 | 21.08 | 21.21 | 21.01 | 21.07 | 21.07 | 58,271 |
Feb 14, 2024 | 21.02 | 21.14 | 20.95 | 20.97 | 20.97 | 38,983 |
Feb 13, 2024 | 21.11 | 21.21 | 20.80 | 20.98 | 20.98 | 83,014 |
Feb 12, 2024 | 21.32 | 21.38 | 21.24 | 21.36 | 21.36 | 42,790 |
Feb 09, 2024 | 21.25 | 21.42 | 21.21 | 21.32 | 21.32 | 50,563 |
Feb 08, 2024 | 21.19 | 21.25 | 21.06 | 21.24 | 21.24 | 60,643 |
Feb 08, 2024 | 0.296875 Dividend | |||||
Feb 07, 2024 | 21.45 | 21.53 | 21.26 | 21.50 | 21.20 | 142,946 |
Feb 06, 2024 | 21.50 | 21.56 | 21.34 | 21.42 | 21.12 | 100,172 |
Feb 05, 2024 | 21.50 | 21.52 | 21.35 | 21.43 | 21.13 | 59,260 |
Feb 02, 2024 | 21.54 | 21.72 | 21.48 | 21.61 | 21.31 | 205,840 |
Feb 01, 2024 | 21.61 | 21.72 | 21.15 | 21.69 | 21.39 | 121,249 |
Jan 31, 2024 | 21.45 | 21.62 | 21.32 | 21.52 | 21.22 | 100,883 |
Jan 30, 2024 | 21.50 | 21.63 | 21.42 | 21.57 | 21.27 | 47,786 |
Jan 29, 2024 | 21.49 | 21.54 | 21.42 | 21.47 | 21.17 | 60,593 |
Jan 26, 2024 | 21.40 | 21.58 | 21.34 | 21.46 | 21.16 | 62,690 |
Jan 25, 2024 | 21.23 | 21.44 | 21.16 | 21.40 | 21.10 | 49,231 |
Jan 24, 2024 | 21.07 | 21.17 | 21.02 | 21.11 | 20.82 | 62,332 |
Jan 23, 2024 | 21.01 | 21.06 | 20.90 | 21.01 | 20.72 | 44,620 |
Jan 22, 2024 | 20.89 | 21.03 | 20.87 | 21.01 | 20.72 | 50,096 |
Jan 19, 2024 | 20.67 | 20.80 | 20.47 | 20.80 | 20.51 | 45,725 |
Jan 18, 2024 | 20.85 | 20.90 | 20.56 | 20.59 | 20.31 | 77,334 |
Jan 17, 2024 | 20.80 | 20.93 | 20.69 | 20.76 | 20.47 | 141,430 |
Jan 16, 2024 | 20.97 | 21.02 | 20.82 | 20.84 | 20.55 | 55,305 |
Jan 12, 2024 | 20.94 | 21.10 | 20.84 | 20.97 | 20.68 | 69,899 |
Jan 11, 2024 | 20.71 | 20.92 | 20.68 | 20.81 | 20.52 | 62,570 |
Jan 10, 2024 | 20.82 | 20.99 | 20.65 | 20.65 | 20.36 | 60,992 |
Jan 09, 2024 | 20.70 | 20.80 | 20.57 | 20.73 | 20.44 | 37,384 |
Jan 08, 2024 | 20.45 | 20.71 | 20.27 | 20.71 | 20.42 | 68,519 |
Jan 05, 2024 | 20.33 | 20.50 | 20.23 | 20.42 | 20.14 | 70,925 |
Jan 04, 2024 | 20.28 | 20.40 | 20.04 | 20.21 | 19.93 | 39,343 |
Jan 03, 2024 | 20.22 | 20.42 | 20.16 | 20.31 | 20.03 | 89,671 |
Jan 02, 2024 | 20.12 | 20.30 | 20.11 | 20.29 | 20.01 | 87,158 |
Dec 29, 2023 | 20.21 | 20.40 | 20.10 | 20.12 | 19.84 | 301,273 |
Dec 28, 2023 | 20.25 | 20.32 | 20.08 | 20.08 | 19.80 | 196,040 |
Dec 27, 2023 | 20.25 | 20.35 | 20.18 | 20.28 | 20.00 | 116,699 |
Dec 26, 2023 | 20.03 | 20.31 | 19.89 | 20.22 | 19.94 | 91,591 |
Dec 22, 2023 | 19.93 | 20.04 | 19.89 | 19.99 | 19.71 | 75,706 |
Dec 21, 2023 | 19.77 | 19.97 | 19.61 | 19.84 | 19.57 | 121,060 |
Dec 20, 2023 | 19.72 | 19.95 | 19.65 | 19.69 | 19.42 | 210,564 |
Dec 19, 2023 | 19.70 | 19.75 | 19.53 | 19.73 | 19.46 | 217,418 |
Dec 18, 2023 | 19.85 | 19.91 | 19.59 | 19.63 | 19.36 | 99,544 |
Dec 15, 2023 | 20.09 | 20.09 | 19.71 | 19.85 | 19.58 | 177,147 |
Dec 14, 2023 | 20.28 | 20.38 | 19.97 | 20.04 | 19.76 | 159,821 |
Dec 13, 2023 | 19.71 | 20.07 | 19.52 | 20.00 | 19.72 | 118,487 |
Dec 12, 2023 | 19.34 | 19.56 | 19.27 | 19.56 | 19.29 | 103,941 |
Dec 11, 2023 | 19.55 | 19.55 | 19.08 | 19.34 | 19.08 | 79,130 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |