Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.46 | 19.62 | 19.43 | 19.62 | 19.62 | 11,300 |
Apr 17, 2024 | 19.70 | 19.79 | 19.45 | 19.48 | 19.48 | 21,700 |
Apr 16, 2024 | 19.73 | 19.73 | 19.58 | 19.63 | 19.63 | 14,200 |
Apr 15, 2024 | 20.03 | 20.10 | 19.69 | 19.73 | 19.73 | 28,200 |
Apr 12, 2024 | 20.20 | 20.27 | 19.94 | 20.03 | 20.03 | 29,600 |
Apr 11, 2024 | 20.37 | 20.37 | 20.15 | 20.30 | 20.30 | 19,100 |
Apr 10, 2024 | 20.56 | 20.56 | 20.20 | 20.32 | 20.32 | 43,800 |
Apr 09, 2024 | 20.60 | 20.84 | 20.54 | 20.82 | 20.82 | 15,000 |
Apr 08, 2024 | 20.33 | 20.48 | 20.20 | 20.48 | 20.48 | 15,700 |
Apr 05, 2024 | 20.01 | 20.30 | 20.01 | 20.29 | 20.29 | 8,400 |
Apr 04, 2024 | 20.12 | 20.25 | 20.04 | 20.07 | 20.07 | 23,400 |
Apr 03, 2024 | 20.13 | 20.25 | 20.02 | 20.04 | 20.04 | 21,900 |
Apr 02, 2024 | 20.38 | 20.38 | 20.15 | 20.19 | 20.19 | 27,500 |
Apr 01, 2024 | 20.70 | 20.70 | 20.45 | 20.47 | 20.47 | 15,600 |
Mar 28, 2024 | 20.68 | 20.78 | 20.56 | 20.70 | 20.70 | 21,800 |
Mar 27, 2024 | 20.37 | 20.70 | 20.37 | 20.65 | 20.65 | 33,200 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 20.46 | 20.57 | 20.44 | 20.45 | 20.36 | 17,100 |
Mar 25, 2024 | 20.49 | 20.55 | 20.44 | 20.47 | 20.38 | 27,000 |
Mar 22, 2024 | 20.86 | 20.86 | 20.53 | 20.53 | 20.44 | 26,500 |
Mar 21, 2024 | 20.85 | 20.90 | 20.80 | 20.86 | 20.77 | 23,800 |
Mar 20, 2024 | 20.51 | 20.75 | 20.51 | 20.73 | 20.64 | 14,400 |
Mar 19, 2024 | 20.56 | 20.70 | 20.54 | 20.58 | 20.49 | 22,800 |
Mar 18, 2024 | 20.47 | 20.57 | 20.37 | 20.56 | 20.47 | 23,600 |
Mar 15, 2024 | 20.21 | 20.50 | 20.21 | 20.35 | 20.26 | 12,400 |
Mar 14, 2024 | 20.39 | 20.39 | 20.18 | 20.28 | 20.19 | 18,100 |
Mar 13, 2024 | 20.60 | 20.60 | 20.39 | 20.42 | 20.33 | 17,900 |
Mar 12, 2024 | 20.58 | 20.58 | 20.49 | 20.54 | 20.45 | 28,800 |
Mar 11, 2024 | 20.63 | 20.63 | 20.56 | 20.60 | 20.51 | 12,200 |
Mar 08, 2024 | 20.67 | 20.75 | 20.63 | 20.69 | 20.60 | 13,300 |
Mar 07, 2024 | 20.45 | 20.65 | 20.45 | 20.57 | 20.48 | 6,500 |
Mar 06, 2024 | 20.40 | 20.50 | 20.34 | 20.36 | 20.27 | 27,800 |
Mar 05, 2024 | 20.37 | 20.55 | 20.32 | 20.33 | 20.24 | 14,600 |
Mar 04, 2024 | 20.51 | 20.51 | 20.32 | 20.49 | 20.40 | 12,700 |
Mar 01, 2024 | 20.25 | 20.51 | 20.15 | 20.51 | 20.42 | 12,600 |
Feb 29, 2024 | 20.44 | 20.54 | 20.20 | 20.21 | 20.12 | 31,700 |
Feb 28, 2024 | 20.50 | 20.54 | 20.36 | 20.36 | 20.27 | 109,800 |
Feb 27, 2024 | 20.56 | 20.62 | 20.48 | 20.54 | 20.45 | 20,700 |
Feb 27, 2024 | 0.09 Dividend | |||||
Feb 26, 2024 | 20.91 | 20.95 | 20.62 | 20.62 | 20.44 | 17,000 |
Feb 23, 2024 | 20.86 | 21.05 | 20.84 | 20.93 | 20.75 | 22,000 |
Feb 22, 2024 | 20.96 | 21.00 | 20.78 | 20.90 | 20.72 | 19,100 |
Feb 21, 2024 | 20.84 | 21.00 | 20.84 | 20.94 | 20.76 | 24,300 |
Feb 20, 2024 | 20.82 | 20.96 | 20.77 | 20.82 | 20.64 | 16,000 |
Feb 16, 2024 | 20.75 | 20.96 | 20.73 | 20.96 | 20.78 | 7,200 |
Feb 15, 2024 | 20.68 | 20.96 | 20.68 | 20.96 | 20.78 | 13,700 |
Feb 14, 2024 | 20.41 | 20.74 | 20.41 | 20.70 | 20.52 | 15,900 |
Feb 13, 2024 | 20.71 | 20.71 | 20.26 | 20.38 | 20.20 | 37,000 |
Feb 12, 2024 | 20.85 | 21.00 | 20.85 | 20.94 | 20.76 | 18,500 |
Feb 09, 2024 | 20.69 | 20.85 | 20.69 | 20.83 | 20.65 | 14,100 |
Feb 08, 2024 | 20.75 | 20.87 | 20.64 | 20.75 | 20.57 | 39,500 |
Feb 07, 2024 | 20.76 | 20.87 | 20.67 | 20.78 | 20.60 | 26,100 |
Feb 06, 2024 | 20.50 | 20.74 | 20.47 | 20.73 | 20.55 | 8,600 |
Feb 05, 2024 | 20.89 | 20.89 | 20.58 | 20.62 | 20.44 | 42,800 |
Feb 02, 2024 | 20.91 | 21.00 | 20.77 | 20.97 | 20.79 | 71,400 |
Feb 01, 2024 | 20.95 | 21.08 | 20.72 | 21.08 | 20.90 | 23,200 |
Jan 31, 2024 | 21.09 | 21.12 | 20.89 | 20.89 | 20.71 | 40,000 |
Jan 30, 2024 | 21.09 | 21.16 | 20.96 | 21.07 | 20.89 | 28,900 |
Jan 29, 2024 | 21.07 | 21.16 | 20.89 | 21.16 | 20.97 | 41,300 |
Jan 29, 2024 | 0.09 Dividend | |||||
Jan 26, 2024 | 21.01 | 21.14 | 20.98 | 21.09 | 20.82 | 45,000 |
Jan 25, 2024 | 21.18 | 21.18 | 20.95 | 20.98 | 20.71 | 18,500 |
Jan 24, 2024 | 21.36 | 21.45 | 21.06 | 21.06 | 20.79 | 50,500 |
Jan 23, 2024 | 21.31 | 21.35 | 21.15 | 21.33 | 21.05 | 9,900 |
Jan 22, 2024 | 21.08 | 21.28 | 21.06 | 21.28 | 21.00 | 25,000 |
Jan 19, 2024 | 20.76 | 21.12 | 20.67 | 21.07 | 20.80 | 28,600 |
Jan 18, 2024 | 20.97 | 20.97 | 20.67 | 20.75 | 20.48 | 16,900 |
Jan 17, 2024 | 21.04 | 21.05 | 20.73 | 20.82 | 20.55 | 21,300 |
Jan 16, 2024 | 21.28 | 21.32 | 21.10 | 21.28 | 21.00 | 33,200 |
Jan 15, 2024 | 21.21 | 21.32 | 21.15 | 21.32 | 21.04 | 9,700 |
Jan 12, 2024 | 21.23 | 21.30 | 21.15 | 21.21 | 20.93 | 16,900 |
Jan 11, 2024 | 21.03 | 21.17 | 20.80 | 21.16 | 20.89 | 29,400 |
Jan 10, 2024 | 21.07 | 21.11 | 20.99 | 21.03 | 20.76 | 132,200 |
Jan 09, 2024 | 21.13 | 21.16 | 21.04 | 21.07 | 20.80 | 38,400 |
Jan 08, 2024 | 21.05 | 21.27 | 21.00 | 21.24 | 20.96 | 49,200 |
Jan 05, 2024 | 20.85 | 21.08 | 20.85 | 21.08 | 20.81 | 25,700 |
Jan 04, 2024 | 20.80 | 20.99 | 20.78 | 20.96 | 20.69 | 31,600 |
Jan 03, 2024 | 20.81 | 20.90 | 20.73 | 20.84 | 20.57 | 26,300 |
Jan 02, 2024 | 20.93 | 21.07 | 20.93 | 20.93 | 20.66 | 26,800 |
Dec 29, 2023 | 20.99 | 21.03 | 20.90 | 21.03 | 20.76 | 13,200 |
Dec 28, 2023 | 20.93 | 21.02 | 20.90 | 20.97 | 20.70 | 13,300 |
Dec 27, 2023 | 20.74 | 20.91 | 20.71 | 20.87 | 20.60 | 35,900 |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 20.62 | 20.86 | 20.62 | 20.81 | 20.45 | 15,000 |
Dec 21, 2023 | 20.55 | 20.71 | 20.49 | 20.50 | 20.15 | 57,600 |
Dec 20, 2023 | 20.59 | 20.73 | 20.47 | 20.47 | 20.12 | 37,700 |
Dec 19, 2023 | 20.60 | 20.66 | 20.55 | 20.64 | 20.28 | 40,500 |
Dec 18, 2023 | 20.59 | 20.66 | 20.50 | 20.51 | 20.16 | 16,900 |
Dec 15, 2023 | 21.06 | 21.06 | 20.54 | 20.66 | 20.30 | 46,500 |
Dec 14, 2023 | 21.03 | 21.30 | 21.03 | 21.06 | 20.70 | 38,400 |
Dec 13, 2023 | 19.86 | 20.86 | 19.73 | 20.85 | 20.49 | 30,700 |
Dec 12, 2023 | 19.78 | 19.88 | 19.73 | 19.77 | 19.43 | 16,600 |
Dec 11, 2023 | 20.01 | 20.01 | 19.82 | 19.83 | 19.49 | 31,600 |
Dec 08, 2023 | 20.00 | 20.09 | 19.91 | 20.09 | 19.74 | 42,500 |
Dec 07, 2023 | 20.06 | 20.12 | 19.99 | 20.02 | 19.67 | 11,600 |
Dec 06, 2023 | 20.04 | 20.28 | 20.02 | 20.07 | 19.72 | 33,600 |
Dec 05, 2023 | 19.84 | 19.99 | 19.84 | 19.95 | 19.61 | 51,700 |
Dec 04, 2023 | 19.65 | 19.90 | 19.65 | 19.85 | 19.51 | 43,000 |
Dec 01, 2023 | 19.26 | 19.78 | 19.26 | 19.78 | 19.44 | 41,200 |
Nov 30, 2023 | 19.27 | 19.29 | 19.15 | 19.28 | 18.95 | 64,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |