Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.90 | 20.17 | 19.87 | 20.02 | 20.02 | 5,261 |
May 02, 2024 | 19.85 | 20.03 | 19.85 | 19.95 | 19.95 | 6,312 |
May 01, 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.82 | 5,735 |
Apr 30, 2024 | 19.70 | 19.73 | 19.66 | 19.70 | 19.70 | 2,540 |
Apr 29, 2024 | 19.55 | 19.70 | 19.55 | 19.61 | 19.61 | 1,321 |
Apr 26, 2024 | 19.66 | 19.72 | 19.58 | 19.60 | 19.60 | 4,058 |
Apr 25, 2024 | 20.02 | 20.02 | 19.55 | 19.85 | 19.85 | 15,131 |
Apr 24, 2024 | 19.99 | 20.17 | 19.98 | 20.06 | 20.06 | 10,541 |
Apr 23, 2024 | 19.85 | 20.08 | 19.70 | 20.00 | 20.00 | 6,195 |
Apr 22, 2024 | 19.74 | 19.79 | 19.64 | 19.78 | 19.78 | 1,236 |
Apr 19, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 563 |
Apr 18, 2024 | 19.68 | 19.74 | 19.68 | 19.68 | 19.68 | 2,514 |
Apr 17, 2024 | 19.65 | 19.73 | 19.65 | 19.65 | 19.65 | 1,296 |
Apr 16, 2024 | 19.69 | 19.73 | 19.56 | 19.56 | 19.56 | 5,221 |
Apr 15, 2024 | 19.85 | 20.03 | 19.56 | 19.57 | 19.57 | 5,151 |
Apr 12, 2024 | 19.95 | 19.95 | 19.82 | 19.92 | 19.92 | 2,630 |
Apr 11, 2024 | 19.92 | 20.08 | 19.92 | 20.00 | 20.00 | 4,280 |
Apr 10, 2024 | 20.00 | 20.00 | 19.79 | 20.00 | 20.00 | 7,542 |
Apr 09, 2024 | 20.10 | 20.10 | 20.01 | 20.01 | 20.01 | 2,342 |
Apr 08, 2024 | 20.05 | 20.10 | 20.00 | 20.08 | 20.08 | 2,504 |
Apr 05, 2024 | 19.94 | 20.09 | 19.92 | 20.09 | 20.09 | 996 |
Apr 04, 2024 | 19.94 | 20.12 | 19.94 | 20.10 | 20.10 | 7,582 |
Apr 03, 2024 | 20.00 | 20.15 | 19.95 | 19.99 | 19.99 | 14,742 |
Apr 02, 2024 | 19.98 | 20.06 | 19.96 | 19.98 | 19.98 | 9,988 |
Apr 01, 2024 | 19.94 | 20.00 | 19.90 | 19.95 | 19.95 | 3,421 |
Mar 28, 2024 | 20.08 | 20.08 | 19.93 | 19.98 | 19.98 | 3,566 |
Mar 27, 2024 | 20.05 | 20.17 | 20.05 | 20.05 | 20.05 | 6,722 |
Mar 26, 2024 | 19.99 | 20.17 | 19.99 | 20.05 | 20.05 | 2,400 |
Mar 25, 2024 | 20.15 | 20.26 | 19.81 | 19.90 | 19.90 | 8,065 |
Mar 22, 2024 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | 5,161 |
Mar 21, 2024 | 20.29 | 20.48 | 20.25 | 20.25 | 20.25 | 8,158 |
Mar 20, 2024 | 20.27 | 20.67 | 20.20 | 20.34 | 20.34 | 3,315 |
Mar 19, 2024 | 20.40 | 20.68 | 20.34 | 20.40 | 20.40 | 6,216 |
Mar 18, 2024 | 20.31 | 20.60 | 20.19 | 20.34 | 20.34 | 15,730 |
Mar 15, 2024 | 20.68 | 20.68 | 19.95 | 20.48 | 20.48 | 7,816 |
Mar 14, 2024 | 20.09 | 20.62 | 19.82 | 20.31 | 20.31 | 25,266 |
Mar 13, 2024 | 19.90 | 20.00 | 19.78 | 20.00 | 20.00 | 3,098 |
Mar 12, 2024 | 20.00 | 20.00 | 19.78 | 19.78 | 19.78 | 442 |
Mar 11, 2024 | 19.80 | 20.30 | 19.48 | 20.01 | 20.01 | 4,469 |
Mar 08, 2024 | 19.44 | 20.20 | 19.44 | 19.80 | 19.80 | 5,038 |
Mar 07, 2024 | 20.09 | 20.20 | 19.91 | 19.91 | 19.91 | 10,272 |
Mar 06, 2024 | 20.00 | 20.13 | 19.76 | 19.90 | 19.90 | 7,502 |
Mar 05, 2024 | 20.00 | 20.00 | 19.92 | 20.00 | 20.00 | 2,382 |
Mar 04, 2024 | 20.29 | 20.41 | 19.94 | 20.16 | 20.16 | 2,154 |
Mar 01, 2024 | 20.61 | 20.98 | 19.94 | 20.18 | 20.18 | 8,575 |
Feb 29, 2024 | 20.47 | 20.69 | 20.24 | 20.69 | 20.69 | 5,115 |
Feb 29, 2024 | 0.389672 Dividend | |||||
Feb 28, 2024 | 20.62 | 20.92 | 20.35 | 20.92 | 20.53 | 1,017 |
Feb 27, 2024 | 21.27 | 21.27 | 21.00 | 21.00 | 20.61 | 1,795 |
Feb 26, 2024 | 21.12 | 21.29 | 21.08 | 21.10 | 20.71 | 4,251 |
Feb 23, 2024 | 21.00 | 21.36 | 20.92 | 21.36 | 20.96 | 7,277 |
Feb 22, 2024 | 20.61 | 21.71 | 20.60 | 21.07 | 20.68 | 8,112 |
Feb 21, 2024 | 20.69 | 20.78 | 20.61 | 20.69 | 20.30 | 2,384 |
Feb 20, 2024 | 20.60 | 20.74 | 20.60 | 20.67 | 20.28 | 4,422 |
Feb 16, 2024 | 20.60 | 20.69 | 20.21 | 20.68 | 20.29 | 9,437 |
Feb 15, 2024 | 20.53 | 20.75 | 20.44 | 20.60 | 20.21 | 6,225 |
Feb 14, 2024 | 20.22 | 20.81 | 20.22 | 20.50 | 20.12 | 5,398 |
Feb 13, 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 19.73 | 3,693 |
Feb 12, 2024 | 19.89 | 20.21 | 19.89 | 20.20 | 19.82 | 8,720 |
Feb 09, 2024 | 19.87 | 20.12 | 19.81 | 20.01 | 19.64 | 6,429 |
Feb 08, 2024 | 20.25 | 20.25 | 19.80 | 20.11 | 19.73 | 6,919 |
Feb 07, 2024 | 19.84 | 20.28 | 19.61 | 20.25 | 19.87 | 16,272 |
Feb 06, 2024 | 19.92 | 20.04 | 19.69 | 19.79 | 19.42 | 8,089 |
Feb 05, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.36 | 1,308 |
Feb 02, 2024 | 19.66 | 19.85 | 19.59 | 19.66 | 19.29 | 6,601 |
Feb 01, 2024 | 19.75 | 19.78 | 19.30 | 19.62 | 19.25 | 10,140 |
Jan 31, 2024 | 19.88 | 19.88 | 19.83 | 19.84 | 19.47 | 2,838 |
Jan 30, 2024 | 19.87 | 19.98 | 19.85 | 19.98 | 19.61 | 5,029 |
Jan 29, 2024 | 19.54 | 20.02 | 19.54 | 20.02 | 19.65 | 17,540 |
Jan 26, 2024 | 19.75 | 19.76 | 19.50 | 19.54 | 19.18 | 26,996 |
Jan 25, 2024 | 19.82 | 19.99 | 19.68 | 19.90 | 19.53 | 9,991 |
Jan 24, 2024 | 19.78 | 19.79 | 19.77 | 19.77 | 19.40 | 1,424 |
Jan 23, 2024 | 19.98 | 19.98 | 19.65 | 19.76 | 19.39 | 8,321 |
Jan 22, 2024 | 19.74 | 19.95 | 19.64 | 19.95 | 19.58 | 2,360 |
Jan 19, 2024 | 19.02 | 19.71 | 19.02 | 19.71 | 19.34 | 4,895 |
Jan 18, 2024 | 19.40 | 19.60 | 19.01 | 19.38 | 19.02 | 21,718 |
Jan 17, 2024 | 19.50 | 19.54 | 19.26 | 19.43 | 19.06 | 6,722 |
Jan 16, 2024 | 19.55 | 19.55 | 19.27 | 19.33 | 18.97 | 3,267 |
Jan 12, 2024 | 19.51 | 19.75 | 19.31 | 19.56 | 19.20 | 13,626 |
Jan 11, 2024 | 19.63 | 19.63 | 19.29 | 19.37 | 19.01 | 11,348 |
Jan 10, 2024 | 19.67 | 19.80 | 19.49 | 19.63 | 19.26 | 5,648 |
Jan 09, 2024 | 19.70 | 19.77 | 19.49 | 19.49 | 19.13 | 4,235 |
Jan 08, 2024 | 19.71 | 19.85 | 19.69 | 19.69 | 19.32 | 3,563 |
Jan 05, 2024 | 19.65 | 19.91 | 19.59 | 19.61 | 19.24 | 4,003 |
Jan 04, 2024 | 19.92 | 19.92 | 19.64 | 19.66 | 19.29 | 5,288 |
Jan 03, 2024 | 19.80 | 20.08 | 19.80 | 19.85 | 19.48 | 5,021 |
Jan 02, 2024 | 20.14 | 20.14 | 19.80 | 20.01 | 19.64 | 6,868 |
Dec 29, 2023 | 19.81 | 20.00 | 19.81 | 20.00 | 19.63 | 1,797 |
Dec 28, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.74 | 266 |
Dec 27, 2023 | 19.95 | 20.25 | 19.75 | 20.25 | 19.87 | 7,467 |
Dec 26, 2023 | 19.95 | 19.99 | 19.91 | 19.95 | 19.58 | 3,063 |
Dec 22, 2023 | 19.90 | 20.14 | 19.82 | 20.05 | 19.68 | 2,773 |
Dec 21, 2023 | 19.90 | 20.00 | 19.73 | 19.86 | 19.49 | 4,349 |
Dec 20, 2023 | 19.95 | 20.07 | 19.65 | 19.97 | 19.60 | 4,479 |
Dec 19, 2023 | 19.75 | 19.90 | 19.55 | 19.66 | 19.29 | 2,459 |
Dec 18, 2023 | 19.88 | 19.89 | 19.61 | 19.64 | 19.27 | 4,401 |
Dec 15, 2023 | 20.00 | 20.00 | 19.60 | 19.60 | 19.23 | 7,168 |
Dec 14, 2023 | 20.01 | 20.18 | 19.75 | 19.78 | 19.41 | 11,185 |
Dec 13, 2023 | 19.54 | 19.79 | 19.54 | 19.79 | 19.42 | 3,836 |
Dec 12, 2023 | 19.86 | 19.86 | 19.52 | 19.56 | 19.19 | 9,091 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |