Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.20 | 20.30 | 20.05 | 20.08 | 20.08 | 20,400 |
Apr 17, 2024 | 20.71 | 20.71 | 20.25 | 20.27 | 20.27 | 36,400 |
Apr 16, 2024 | 20.45 | 20.68 | 20.45 | 20.61 | 20.61 | 15,800 |
Apr 15, 2024 | 20.89 | 20.89 | 20.45 | 20.49 | 20.49 | 17,100 |
Apr 12, 2024 | 21.00 | 21.01 | 20.76 | 20.81 | 20.81 | 11,900 |
Apr 11, 2024 | 21.06 | 21.22 | 20.92 | 21.22 | 21.22 | 12,200 |
Apr 10, 2024 | 20.84 | 20.99 | 20.84 | 20.94 | 20.94 | 14,300 |
Apr 09, 2024 | 21.10 | 21.17 | 20.92 | 21.17 | 21.17 | 15,400 |
Apr 08, 2024 | 21.01 | 21.09 | 20.98 | 21.03 | 21.03 | 13,600 |
Apr 05, 2024 | 20.86 | 21.11 | 20.80 | 21.02 | 21.02 | 26,000 |
Apr 04, 2024 | 21.31 | 21.40 | 20.80 | 20.84 | 20.84 | 22,600 |
Apr 03, 2024 | 21.00 | 21.25 | 20.96 | 21.18 | 21.18 | 7,500 |
Apr 02, 2024 | 21.10 | 21.15 | 20.96 | 21.14 | 21.14 | 87,300 |
Apr 01, 2024 | 21.24 | 21.46 | 21.24 | 21.33 | 21.33 | 29,000 |
Mar 28, 2024 | 21.14 | 21.24 | 21.14 | 21.23 | 21.23 | 12,600 |
Mar 27, 2024 | 21.19 | 21.22 | 21.05 | 21.16 | 21.16 | 17,500 |
Mar 26, 2024 | 21.27 | 21.31 | 21.13 | 21.13 | 21.13 | 54,000 |
Mar 25, 2024 | 21.14 | 21.26 | 21.08 | 21.19 | 21.19 | 31,700 |
Mar 22, 2024 | 21.26 | 21.33 | 21.24 | 21.27 | 21.27 | 14,200 |
Mar 21, 2024 | 21.39 | 21.50 | 21.28 | 21.32 | 21.32 | 40,300 |
Mar 21, 2024 | 0.424 Dividend | |||||
Mar 20, 2024 | 21.31 | 21.55 | 21.28 | 21.53 | 21.11 | 71,700 |
Mar 19, 2024 | 21.23 | 21.34 | 21.04 | 21.34 | 20.92 | 88,200 |
Mar 18, 2024 | 21.34 | 21.43 | 21.28 | 21.30 | 20.88 | 27,700 |
Mar 15, 2024 | 21.27 | 21.27 | 21.09 | 21.13 | 20.71 | 26,700 |
Mar 14, 2024 | 21.52 | 21.60 | 21.28 | 21.40 | 20.98 | 28,400 |
Mar 13, 2024 | 21.70 | 21.70 | 21.47 | 21.51 | 21.09 | 22,200 |
Mar 12, 2024 | 21.48 | 21.73 | 21.39 | 21.73 | 21.30 | 16,500 |
Mar 11, 2024 | 21.35 | 21.35 | 21.15 | 21.29 | 20.87 | 22,300 |
Mar 08, 2024 | 21.82 | 21.91 | 21.40 | 21.44 | 21.02 | 95,300 |
Mar 07, 2024 | 21.53 | 21.82 | 21.53 | 21.80 | 21.37 | 20,000 |
Mar 06, 2024 | 21.54 | 21.55 | 21.30 | 21.40 | 20.98 | 30,000 |
Mar 05, 2024 | 21.50 | 21.50 | 21.08 | 21.17 | 20.75 | 50,800 |
Mar 04, 2024 | 21.57 | 21.77 | 21.57 | 21.64 | 21.21 | 34,100 |
Mar 01, 2024 | 21.13 | 21.59 | 21.13 | 21.59 | 21.16 | 36,900 |
Feb 29, 2024 | 21.03 | 21.16 | 20.98 | 21.15 | 20.73 | 28,100 |
Feb 28, 2024 | 20.97 | 20.97 | 20.79 | 20.88 | 20.47 | 11,800 |
Feb 27, 2024 | 21.00 | 21.03 | 20.90 | 21.01 | 20.60 | 19,200 |
Feb 26, 2024 | 20.89 | 21.09 | 20.89 | 20.97 | 20.56 | 36,100 |
Feb 23, 2024 | 20.89 | 21.00 | 20.82 | 20.84 | 20.43 | 26,900 |
Feb 22, 2024 | 20.80 | 20.90 | 20.73 | 20.85 | 20.44 | 34,200 |
Feb 21, 2024 | 20.19 | 20.19 | 19.95 | 20.15 | 19.75 | 50,500 |
Feb 20, 2024 | 20.61 | 20.61 | 20.28 | 20.44 | 20.04 | 37,100 |
Feb 16, 2024 | 20.88 | 20.95 | 20.69 | 20.69 | 20.28 | 33,200 |
Feb 15, 2024 | 20.96 | 20.96 | 20.79 | 20.85 | 20.44 | 34,300 |
Feb 14, 2024 | 20.70 | 20.88 | 20.70 | 20.84 | 20.43 | 12,900 |
Feb 13, 2024 | 20.60 | 20.70 | 20.43 | 20.58 | 20.17 | 53,600 |
Feb 12, 2024 | 21.00 | 21.11 | 20.89 | 20.93 | 20.52 | 19,600 |
Feb 09, 2024 | 20.76 | 21.04 | 20.76 | 21.01 | 20.60 | 77,800 |
Feb 08, 2024 | 20.59 | 20.76 | 20.59 | 20.70 | 20.29 | 30,700 |
Feb 07, 2024 | 20.39 | 20.60 | 20.39 | 20.59 | 20.18 | 26,600 |
Feb 06, 2024 | 20.59 | 20.60 | 20.23 | 20.32 | 19.92 | 15,500 |
Feb 05, 2024 | 20.54 | 20.58 | 20.35 | 20.55 | 20.15 | 22,100 |
Feb 02, 2024 | 20.28 | 20.51 | 20.28 | 20.51 | 20.11 | 33,100 |
Feb 01, 2024 | 20.10 | 20.19 | 20.00 | 20.13 | 19.73 | 25,600 |
Jan 31, 2024 | 20.08 | 20.18 | 19.95 | 20.01 | 19.62 | 50,900 |
Jan 30, 2024 | 20.50 | 20.50 | 20.30 | 20.35 | 19.95 | 24,400 |
Jan 29, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 20.11 | 23,600 |
Jan 26, 2024 | 20.46 | 20.50 | 20.30 | 20.31 | 19.91 | 13,800 |
Jan 25, 2024 | 20.68 | 20.80 | 20.54 | 20.59 | 20.18 | 31,500 |
Jan 24, 2024 | 20.41 | 20.64 | 20.39 | 20.47 | 20.07 | 66,400 |
Jan 23, 2024 | 20.31 | 20.31 | 20.14 | 20.26 | 19.86 | 18,400 |
Jan 22, 2024 | 20.21 | 20.40 | 20.19 | 20.25 | 19.85 | 39,000 |
Jan 19, 2024 | 19.75 | 20.15 | 19.75 | 20.12 | 19.72 | 153,200 |
Jan 18, 2024 | 19.47 | 19.69 | 19.47 | 19.68 | 19.29 | 53,600 |
Jan 17, 2024 | 19.25 | 19.34 | 19.13 | 19.33 | 18.95 | 22,300 |
Jan 16, 2024 | 19.25 | 19.46 | 19.24 | 19.41 | 19.03 | 23,300 |
Jan 15, 2024 | 19.28 | 19.29 | 19.24 | 19.29 | 18.91 | 5,700 |
Jan 12, 2024 | 19.30 | 19.35 | 19.23 | 19.30 | 18.92 | 13,500 |
Jan 11, 2024 | 19.25 | 19.29 | 19.00 | 19.25 | 18.87 | 17,400 |
Jan 10, 2024 | 19.02 | 19.16 | 19.00 | 19.14 | 18.76 | 41,400 |
Jan 09, 2024 | 18.88 | 19.08 | 18.86 | 19.00 | 18.63 | 13,000 |
Jan 08, 2024 | 18.56 | 18.97 | 18.56 | 18.97 | 18.60 | 97,900 |
Jan 05, 2024 | 18.50 | 18.68 | 18.49 | 18.56 | 18.19 | 33,700 |
Jan 04, 2024 | 18.55 | 18.65 | 18.52 | 18.52 | 18.16 | 58,600 |
Jan 03, 2024 | 18.70 | 18.74 | 18.59 | 18.61 | 18.24 | 45,700 |
Jan 02, 2024 | 19.19 | 19.19 | 18.75 | 18.77 | 18.40 | 31,400 |
Dec 29, 2023 | 19.39 | 19.40 | 19.22 | 19.31 | 18.93 | 70,400 |
Dec 28, 2023 | 19.37 | 19.43 | 19.37 | 19.39 | 19.01 | 25,800 |
Dec 27, 2023 | 19.31 | 19.41 | 19.31 | 19.40 | 19.02 | 48,100 |
Dec 22, 2023 | 19.21 | 19.30 | 19.21 | 19.24 | 18.86 | 18,200 |
Dec 21, 2023 | 19.14 | 19.23 | 19.09 | 19.21 | 18.83 | 54,300 |
Dec 20, 2023 | 19.21 | 19.25 | 18.91 | 18.91 | 18.54 | 42,100 |
Dec 20, 2023 | 0.336 Dividend | |||||
Dec 19, 2023 | 19.46 | 19.56 | 19.46 | 19.56 | 18.85 | 31,600 |
Dec 18, 2023 | 19.34 | 19.51 | 19.34 | 19.48 | 18.77 | 59,100 |
Dec 15, 2023 | 19.25 | 19.48 | 19.25 | 19.44 | 18.73 | 25,700 |
Dec 14, 2023 | 19.31 | 19.34 | 19.18 | 19.27 | 18.57 | 27,000 |
Dec 13, 2023 | 19.11 | 19.33 | 19.11 | 19.29 | 18.59 | 43,300 |
Dec 12, 2023 | 19.03 | 19.16 | 19.01 | 19.16 | 18.46 | 59,700 |
Dec 11, 2023 | 18.76 | 19.10 | 18.76 | 19.09 | 18.39 | 56,400 |
Dec 08, 2023 | 18.59 | 18.76 | 18.58 | 18.75 | 18.07 | 17,200 |
Dec 07, 2023 | 18.41 | 18.67 | 18.41 | 18.64 | 17.96 | 15,000 |
Dec 06, 2023 | 18.67 | 18.67 | 18.30 | 18.30 | 17.63 | 25,800 |
Dec 05, 2023 | 18.40 | 18.47 | 18.33 | 18.47 | 17.80 | 45,600 |
Dec 04, 2023 | 18.60 | 18.60 | 18.31 | 18.46 | 17.79 | 38,300 |
Dec 01, 2023 | 18.63 | 18.73 | 18.53 | 18.71 | 18.03 | 19,800 |
Nov 30, 2023 | 18.67 | 18.74 | 18.50 | 18.63 | 17.95 | 23,000 |
Nov 29, 2023 | 18.65 | 18.83 | 18.62 | 18.64 | 17.96 | 29,200 |
Nov 28, 2023 | 18.52 | 18.57 | 18.45 | 18.49 | 17.81 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |