Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.70 | 18.70 | 18.53 | 18.58 | 18.58 | 1,196,600 |
Apr 17, 2024 | 18.67 | 18.76 | 18.50 | 18.62 | 18.62 | 1,423,900 |
Apr 16, 2024 | 18.70 | 18.81 | 18.33 | 18.61 | 18.61 | 2,797,600 |
Apr 15, 2024 | 19.20 | 19.28 | 18.80 | 18.81 | 18.81 | 3,219,500 |
Apr 12, 2024 | 19.30 | 19.43 | 19.16 | 19.17 | 19.17 | 2,386,500 |
Apr 11, 2024 | 19.49 | 19.50 | 19.10 | 19.35 | 19.35 | 2,510,700 |
Apr 10, 2024 | 19.41 | 19.52 | 19.30 | 19.46 | 19.46 | 2,026,600 |
Apr 10, 2024 | 0.221 Dividend | |||||
Apr 09, 2024 | 19.76 | 19.77 | 19.69 | 19.75 | 19.53 | 1,930,300 |
Apr 08, 2024 | 19.71 | 19.76 | 19.67 | 19.76 | 19.54 | 1,739,600 |
Apr 05, 2024 | 19.69 | 19.71 | 19.67 | 19.71 | 19.49 | 1,357,500 |
Apr 04, 2024 | 19.61 | 19.72 | 19.60 | 19.65 | 19.43 | 1,788,600 |
Apr 03, 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 19.37 | 2,229,400 |
Apr 02, 2024 | 19.42 | 19.50 | 19.30 | 19.49 | 19.27 | 2,427,900 |
Apr 01, 2024 | 19.38 | 19.50 | 19.33 | 19.42 | 19.20 | 2,402,600 |
Mar 28, 2024 | 19.25 | 19.29 | 19.23 | 19.29 | 19.07 | 1,159,100 |
Mar 27, 2024 | 19.24 | 19.24 | 19.20 | 19.23 | 19.01 | 887,500 |
Mar 26, 2024 | 19.19 | 19.21 | 19.16 | 19.21 | 19.00 | 1,101,300 |
Mar 25, 2024 | 19.16 | 19.21 | 19.13 | 19.16 | 18.95 | 1,147,300 |
Mar 22, 2024 | 19.15 | 19.16 | 19.12 | 19.14 | 18.93 | 735,700 |
Mar 21, 2024 | 19.10 | 19.17 | 19.06 | 19.15 | 18.94 | 1,136,100 |
Mar 20, 2024 | 19.06 | 19.09 | 19.01 | 19.08 | 18.87 | 983,200 |
Mar 19, 2024 | 19.01 | 19.06 | 19.00 | 19.05 | 18.84 | 964,700 |
Mar 18, 2024 | 19.04 | 19.04 | 18.99 | 19.01 | 18.80 | 838,800 |
Mar 15, 2024 | 19.00 | 19.04 | 18.98 | 19.01 | 18.80 | 722,700 |
Mar 14, 2024 | 19.00 | 19.06 | 18.94 | 19.01 | 18.80 | 978,700 |
Mar 13, 2024 | 19.04 | 19.06 | 19.01 | 19.02 | 18.81 | 1,104,200 |
Mar 12, 2024 | 19.00 | 19.03 | 18.91 | 19.02 | 18.81 | 1,073,000 |
Mar 11, 2024 | 19.04 | 19.09 | 18.98 | 19.01 | 18.80 | 888,100 |
Mar 08, 2024 | 19.03 | 19.10 | 18.95 | 19.05 | 18.84 | 1,488,300 |
Mar 08, 2024 | 0.221 Dividend | |||||
Mar 07, 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 18.81 | 1,854,600 |
Mar 06, 2024 | 19.25 | 19.36 | 19.23 | 19.32 | 18.88 | 2,050,900 |
Mar 05, 2024 | 19.14 | 19.25 | 19.11 | 19.24 | 18.81 | 1,474,700 |
Mar 04, 2024 | 19.09 | 19.15 | 19.03 | 19.13 | 18.70 | 1,606,800 |
Mar 01, 2024 | 19.16 | 19.17 | 18.95 | 18.98 | 18.55 | 1,575,600 |
Feb 29, 2024 | 19.03 | 19.17 | 19.01 | 19.11 | 18.68 | 1,233,500 |
Feb 28, 2024 | 18.95 | 19.01 | 18.91 | 18.99 | 18.56 | 1,044,200 |
Feb 27, 2024 | 18.90 | 18.97 | 18.88 | 18.96 | 18.53 | 1,175,400 |
Feb 26, 2024 | 19.37 | 19.38 | 18.72 | 18.90 | 18.47 | 2,944,000 |
Feb 23, 2024 | 19.37 | 19.40 | 19.28 | 19.40 | 18.96 | 1,292,900 |
Feb 22, 2024 | 19.25 | 19.33 | 19.24 | 19.29 | 18.86 | 1,130,300 |
Feb 21, 2024 | 19.23 | 19.24 | 19.14 | 19.23 | 18.80 | 1,013,100 |
Feb 20, 2024 | 19.19 | 19.27 | 19.17 | 19.21 | 18.78 | 1,444,400 |
Feb 16, 2024 | 19.15 | 19.20 | 19.11 | 19.20 | 18.77 | 814,300 |
Feb 15, 2024 | 19.06 | 19.19 | 18.98 | 19.16 | 18.73 | 1,143,300 |
Feb 14, 2024 | 18.96 | 18.98 | 18.93 | 18.97 | 18.54 | 996,600 |
Feb 13, 2024 | 19.00 | 19.05 | 18.68 | 18.92 | 18.49 | 1,936,500 |
Feb 12, 2024 | 19.18 | 19.20 | 19.03 | 19.15 | 18.72 | 1,418,500 |
Feb 09, 2024 | 19.11 | 19.20 | 19.05 | 19.18 | 18.75 | 1,623,700 |
Feb 09, 2024 | 0.221 Dividend | |||||
Feb 08, 2024 | 19.59 | 19.60 | 19.30 | 19.33 | 18.68 | 1,920,300 |
Feb 07, 2024 | 19.53 | 19.58 | 19.48 | 19.58 | 18.92 | 2,055,300 |
Feb 06, 2024 | 19.45 | 19.52 | 19.42 | 19.50 | 18.84 | 1,837,400 |
Feb 05, 2024 | 19.38 | 19.47 | 19.37 | 19.40 | 18.75 | 2,143,800 |
Feb 02, 2024 | 19.35 | 19.38 | 19.32 | 19.38 | 18.73 | 1,637,600 |
Feb 01, 2024 | 19.31 | 19.35 | 19.23 | 19.33 | 18.68 | 1,701,400 |
Jan 31, 2024 | 19.20 | 19.26 | 19.14 | 19.20 | 18.55 | 1,727,900 |
Jan 30, 2024 | 19.05 | 19.17 | 19.04 | 19.13 | 18.48 | 1,713,400 |
Jan 29, 2024 | 18.90 | 19.00 | 18.89 | 19.00 | 18.36 | 1,395,000 |
Jan 26, 2024 | 18.90 | 18.93 | 18.86 | 18.86 | 18.22 | 1,246,200 |
Jan 25, 2024 | 18.89 | 18.89 | 18.86 | 18.89 | 18.25 | 816,200 |
Jan 24, 2024 | 18.85 | 18.89 | 18.80 | 18.88 | 18.24 | 1,431,300 |
Jan 23, 2024 | 18.78 | 18.83 | 18.65 | 18.83 | 18.19 | 1,162,800 |
Jan 22, 2024 | 18.72 | 18.77 | 18.68 | 18.77 | 18.14 | 1,371,800 |
Jan 19, 2024 | 18.67 | 18.70 | 18.58 | 18.67 | 18.04 | 1,234,900 |
Jan 18, 2024 | 18.54 | 18.65 | 18.44 | 18.65 | 18.02 | 1,672,500 |
Jan 17, 2024 | 18.45 | 18.51 | 18.36 | 18.51 | 17.89 | 1,205,800 |
Jan 16, 2024 | 18.69 | 18.70 | 18.38 | 18.49 | 17.87 | 1,669,300 |
Jan 12, 2024 | 18.69 | 18.69 | 18.59 | 18.69 | 18.06 | 1,411,600 |
Jan 11, 2024 | 18.54 | 18.62 | 18.40 | 18.62 | 17.99 | 1,776,500 |
Jan 11, 2024 | 0.221 Dividend | |||||
Jan 10, 2024 | 18.73 | 18.80 | 18.66 | 18.76 | 17.91 | 2,352,600 |
Jan 09, 2024 | 18.69 | 18.70 | 18.63 | 18.70 | 17.86 | 1,656,700 |
Jan 08, 2024 | 18.50 | 18.71 | 18.48 | 18.65 | 17.81 | 2,088,400 |
Jan 05, 2024 | 18.33 | 18.50 | 18.33 | 18.47 | 17.64 | 1,847,200 |
Jan 04, 2024 | 18.27 | 18.43 | 18.24 | 18.32 | 17.49 | 1,929,400 |
Jan 03, 2024 | 18.18 | 18.30 | 18.12 | 18.27 | 17.45 | 2,574,800 |
Jan 02, 2024 | 17.93 | 18.14 | 17.92 | 18.13 | 17.31 | 1,966,300 |
Dec 29, 2023 | 17.79 | 17.95 | 17.72 | 17.95 | 17.14 | 1,824,000 |
Dec 28, 2023 | 17.98 | 18.03 | 17.76 | 17.81 | 17.01 | 1,591,500 |
Dec 27, 2023 | 17.98 | 17.98 | 17.90 | 17.97 | 17.16 | 1,428,600 |
Dec 26, 2023 | 17.92 | 17.98 | 17.86 | 17.96 | 17.15 | 1,554,000 |
Dec 22, 2023 | 17.93 | 17.94 | 17.82 | 17.90 | 17.09 | 1,270,200 |
Dec 21, 2023 | 17.90 | 17.93 | 17.80 | 17.90 | 17.09 | 1,457,800 |
Dec 20, 2023 | 17.90 | 17.98 | 17.78 | 17.80 | 17.00 | 1,534,700 |
Dec 19, 2023 | 17.92 | 17.95 | 17.85 | 17.94 | 17.13 | 1,568,400 |
Dec 18, 2023 | 17.89 | 17.98 | 17.83 | 17.90 | 17.09 | 1,777,000 |
Dec 15, 2023 | 17.98 | 17.98 | 17.86 | 17.89 | 17.08 | 1,619,900 |
Dec 14, 2023 | 17.80 | 17.98 | 17.71 | 17.90 | 17.09 | 3,066,400 |
Dec 13, 2023 | 17.30 | 17.58 | 17.16 | 17.57 | 16.78 | 2,078,800 |
Dec 12, 2023 | 17.59 | 17.59 | 17.17 | 17.34 | 16.56 | 2,262,600 |
Dec 11, 2023 | 17.75 | 17.77 | 17.40 | 17.59 | 16.80 | 1,639,700 |
Dec 08, 2023 | 17.73 | 17.81 | 17.67 | 17.77 | 16.97 | 1,452,100 |
Dec 08, 2023 | 0.221 Dividend | |||||
Dec 07, 2023 | 17.96 | 18.04 | 17.83 | 17.98 | 16.96 | 2,034,800 |
Dec 06, 2023 | 18.22 | 18.25 | 17.75 | 17.84 | 16.83 | 2,498,300 |
Dec 05, 2023 | 18.12 | 18.18 | 18.05 | 18.16 | 17.13 | 1,590,900 |
Dec 04, 2023 | 17.77 | 18.18 | 17.77 | 18.11 | 17.08 | 2,127,000 |
Dec 01, 2023 | 17.85 | 17.96 | 17.84 | 17.96 | 16.94 | 1,753,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |