Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 21.31 | 21.31 | 21.23 | 21.25 | 21.25 | 2,200 |
May 07, 2024 | 21.12 | 21.25 | 21.12 | 21.25 | 21.25 | 3,100 |
May 06, 2024 | 20.96 | 21.12 | 20.96 | 21.12 | 21.12 | 6,300 |
May 03, 2024 | 21.03 | 21.03 | 20.82 | 20.96 | 20.96 | 5,700 |
May 02, 2024 | 20.75 | 20.77 | 20.65 | 20.73 | 20.73 | 14,800 |
May 01, 2024 | 20.68 | 20.90 | 20.68 | 20.75 | 20.75 | 61,900 |
Apr 30, 2024 | 21.04 | 21.04 | 20.80 | 20.80 | 20.80 | 5,600 |
Apr 29, 2024 | 21.04 | 21.04 | 20.82 | 20.82 | 20.82 | 6,500 |
Apr 29, 2024 | 0.23 Dividend | |||||
Apr 26, 2024 | 21.02 | 21.08 | 21.00 | 21.07 | 20.84 | 6,400 |
Apr 25, 2024 | 20.92 | 20.92 | 20.75 | 20.86 | 20.64 | 10,300 |
Apr 24, 2024 | 21.09 | 21.09 | 20.95 | 21.01 | 20.78 | 16,300 |
Apr 23, 2024 | 20.78 | 20.93 | 20.78 | 20.92 | 20.69 | 17,000 |
Apr 22, 2024 | 20.91 | 20.91 | 20.61 | 20.73 | 20.50 | 9,900 |
Apr 19, 2024 | 21.03 | 21.03 | 20.57 | 20.59 | 20.37 | 8,600 |
Apr 18, 2024 | 21.21 | 21.21 | 20.90 | 20.91 | 20.68 | 6,600 |
Apr 17, 2024 | 21.37 | 21.37 | 20.99 | 20.99 | 20.76 | 18,700 |
Apr 16, 2024 | 21.45 | 21.45 | 21.20 | 21.22 | 20.99 | 17,500 |
Apr 15, 2024 | 21.42 | 21.55 | 21.19 | 21.19 | 20.96 | 5,800 |
Apr 12, 2024 | 21.60 | 21.60 | 21.39 | 21.44 | 21.21 | 12,500 |
Apr 11, 2024 | 21.40 | 21.57 | 21.37 | 21.56 | 21.32 | 6,900 |
Apr 10, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 21.17 | 8,400 |
Apr 09, 2024 | 21.34 | 21.34 | 21.21 | 21.27 | 21.04 | 4,700 |
Apr 08, 2024 | 21.40 | 21.40 | 21.32 | 21.32 | 21.09 | 5,400 |
Apr 05, 2024 | 21.45 | 21.45 | 21.30 | 21.34 | 21.11 | 5,600 |
Apr 04, 2024 | 21.25 | 21.31 | 21.05 | 21.05 | 20.82 | 10,400 |
Apr 03, 2024 | 21.30 | 21.30 | 21.23 | 21.23 | 20.99 | 10,800 |
Apr 02, 2024 | 21.37 | 21.37 | 21.22 | 21.27 | 21.04 | 10,700 |
Apr 01, 2024 | 21.39 | 21.44 | 21.38 | 21.42 | 21.19 | 17,700 |
Mar 28, 2024 | 21.38 | 21.40 | 21.34 | 21.38 | 21.15 | 7,700 |
Mar 27, 2024 | 21.33 | 21.42 | 21.33 | 21.40 | 21.17 | 8,000 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 26, 2024 | 21.68 | 21.68 | 21.55 | 21.55 | 21.09 | 12,700 |
Mar 25, 2024 | 21.68 | 21.68 | 21.57 | 21.58 | 21.12 | 14,300 |
Mar 22, 2024 | 21.60 | 21.69 | 21.59 | 21.68 | 21.21 | 8,800 |
Mar 21, 2024 | 21.71 | 21.71 | 21.49 | 21.54 | 21.08 | 10,000 |
Mar 20, 2024 | 21.36 | 21.40 | 21.33 | 21.34 | 20.88 | 2,500 |
Mar 19, 2024 | 21.29 | 21.35 | 21.27 | 21.35 | 20.89 | 5,400 |
Mar 18, 2024 | 21.13 | 21.29 | 21.13 | 21.21 | 20.75 | 12,000 |
Mar 15, 2024 | 21.04 | 21.09 | 21.00 | 21.04 | 20.59 | 27,200 |
Mar 14, 2024 | 21.15 | 21.22 | 21.12 | 21.20 | 20.74 | 2,000 |
Mar 13, 2024 | 21.37 | 21.40 | 21.10 | 21.14 | 20.69 | 13,300 |
Mar 12, 2024 | 21.19 | 21.20 | 21.09 | 21.20 | 20.74 | 12,400 |
Mar 11, 2024 | 20.97 | 21.02 | 20.97 | 21.00 | 20.55 | 19,900 |
Mar 08, 2024 | 21.24 | 21.24 | 21.05 | 21.07 | 20.62 | 10,900 |
Mar 07, 2024 | 21.11 | 21.12 | 21.08 | 21.09 | 20.64 | 11,100 |
Mar 06, 2024 | 21.27 | 21.27 | 21.02 | 21.04 | 20.59 | 11,200 |
Mar 05, 2024 | 21.25 | 21.25 | 21.02 | 21.04 | 20.59 | 10,200 |
Mar 04, 2024 | 21.28 | 21.31 | 21.19 | 21.25 | 20.79 | 18,600 |
Mar 01, 2024 | 21.18 | 21.22 | 21.11 | 21.22 | 20.76 | 7,100 |
Feb 29, 2024 | 21.23 | 21.23 | 21.00 | 21.12 | 20.67 | 8,900 |
Feb 28, 2024 | 21.16 | 21.16 | 20.99 | 20.99 | 20.54 | 4,900 |
Feb 28, 2024 | 0.23 Dividend | |||||
Feb 27, 2024 | 21.14 | 21.18 | 21.11 | 21.18 | 20.50 | 12,000 |
Feb 26, 2024 | 21.08 | 21.23 | 21.08 | 21.11 | 20.43 | 20,200 |
Feb 23, 2024 | 21.17 | 21.21 | 21.15 | 21.15 | 20.47 | 6,900 |
Feb 22, 2024 | 20.94 | 21.12 | 20.94 | 21.10 | 20.42 | 15,100 |
Feb 21, 2024 | 20.73 | 20.74 | 20.61 | 20.74 | 20.07 | 14,600 |
Feb 20, 2024 | 20.81 | 20.81 | 20.67 | 20.70 | 20.04 | 39,100 |
Feb 16, 2024 | 20.95 | 20.95 | 20.76 | 20.76 | 20.09 | 15,700 |
Feb 15, 2024 | 20.90 | 20.90 | 20.85 | 20.86 | 20.19 | 3,700 |
Feb 14, 2024 | 20.90 | 20.91 | 20.84 | 20.90 | 20.23 | 1,200 |
Feb 13, 2024 | 20.78 | 20.85 | 20.73 | 20.79 | 20.12 | 9,200 |
Feb 12, 2024 | 20.79 | 20.84 | 20.79 | 20.79 | 20.12 | 9,500 |
Feb 09, 2024 | 20.75 | 20.84 | 20.73 | 20.82 | 20.15 | 11,600 |
Feb 08, 2024 | 20.78 | 20.78 | 20.72 | 20.72 | 20.05 | 2,000 |
Feb 07, 2024 | 20.72 | 20.75 | 20.65 | 20.74 | 20.07 | 8,900 |
Feb 06, 2024 | 20.70 | 20.70 | 20.58 | 20.59 | 19.93 | 3,400 |
Feb 05, 2024 | 20.46 | 20.71 | 20.46 | 20.70 | 20.04 | 9,500 |
Feb 02, 2024 | 20.47 | 20.64 | 20.47 | 20.57 | 19.91 | 9,600 |
Feb 01, 2024 | 20.25 | 20.25 | 20.13 | 20.25 | 19.60 | 14,000 |
Jan 31, 2024 | 20.30 | 20.30 | 20.13 | 20.18 | 19.53 | 9,200 |
Jan 30, 2024 | 20.40 | 20.42 | 20.35 | 20.35 | 19.70 | 8,000 |
Jan 30, 2024 | 0.23 Dividend | |||||
Jan 29, 2024 | 20.56 | 20.60 | 20.55 | 20.58 | 19.70 | 6,300 |
Jan 26, 2024 | 20.53 | 20.58 | 20.53 | 20.54 | 19.66 | 16,000 |
Jan 25, 2024 | 20.68 | 20.68 | 20.57 | 20.59 | 19.71 | 15,500 |
Jan 24, 2024 | 20.55 | 20.65 | 20.50 | 20.62 | 19.74 | 9,000 |
Jan 23, 2024 | 20.45 | 20.49 | 20.45 | 20.48 | 19.60 | 9,100 |
Jan 22, 2024 | 20.35 | 20.51 | 20.35 | 20.50 | 19.62 | 30,900 |
Jan 19, 2024 | 20.20 | 20.36 | 20.20 | 20.35 | 19.48 | 6,400 |
Jan 18, 2024 | 20.12 | 20.16 | 20.05 | 20.15 | 19.29 | 9,300 |
Jan 17, 2024 | 20.02 | 20.04 | 19.99 | 20.00 | 19.14 | 3,300 |
Jan 16, 2024 | 20.11 | 20.11 | 20.03 | 20.06 | 19.20 | 17,100 |
Jan 15, 2024 | 19.95 | 20.10 | 19.95 | 19.96 | 19.10 | 9,300 |
Jan 12, 2024 | 19.95 | 19.97 | 19.86 | 19.97 | 19.11 | 29,200 |
Jan 11, 2024 | 19.97 | 19.97 | 19.90 | 19.93 | 19.07 | 11,700 |
Jan 10, 2024 | 19.84 | 19.92 | 19.84 | 19.86 | 19.01 | 10,500 |
Jan 09, 2024 | 19.62 | 19.84 | 19.62 | 19.84 | 18.99 | 18,800 |
Jan 08, 2024 | 19.59 | 19.78 | 19.59 | 19.78 | 18.93 | 15,200 |
Jan 05, 2024 | 19.44 | 19.54 | 19.44 | 19.52 | 18.68 | 6,400 |
Jan 04, 2024 | 19.56 | 19.61 | 19.46 | 19.46 | 18.62 | 14,600 |
Jan 03, 2024 | 19.58 | 19.58 | 19.51 | 19.51 | 18.67 | 7,600 |
Jan 02, 2024 | 19.59 | 19.63 | 19.56 | 19.62 | 18.78 | 26,500 |
Dec 29, 2023 | 19.78 | 19.78 | 19.44 | 19.54 | 18.70 | 10,200 |
Dec 28, 2023 | 19.65 | 19.65 | 19.52 | 19.59 | 18.75 | 9,200 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 27, 2023 | 19.94 | 20.09 | 19.69 | 19.76 | 18.69 | 29,400 |
Dec 22, 2023 | 19.75 | 19.80 | 19.73 | 19.75 | 18.68 | 16,800 |
Dec 21, 2023 | 19.91 | 19.91 | 19.67 | 19.76 | 18.69 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |