Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.24 | 19.40 | 19.24 | 19.34 | 19.34 | 1,548,400 |
May 02, 2024 | 19.30 | 19.30 | 19.24 | 19.24 | 19.24 | 363,400 |
Apr 30, 2024 | 19.32 | 19.42 | 19.28 | 19.30 | 19.30 | 420,200 |
Apr 29, 2024 | 19.26 | 19.46 | 19.26 | 19.38 | 19.38 | 666,200 |
Apr 26, 2024 | 19.42 | 19.54 | 19.24 | 19.26 | 19.26 | 579,200 |
Apr 25, 2024 | 19.50 | 19.56 | 19.42 | 19.46 | 19.46 | 606,200 |
Apr 24, 2024 | 19.60 | 19.60 | 19.42 | 19.50 | 19.50 | 836,900 |
Apr 23, 2024 | 19.48 | 19.64 | 19.48 | 19.54 | 19.54 | 604,200 |
Apr 22, 2024 | 19.42 | 19.54 | 19.38 | 19.52 | 19.52 | 210,000 |
Apr 19, 2024 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 675,500 |
Apr 18, 2024 | 19.28 | 19.44 | 19.28 | 19.38 | 19.38 | 619,800 |
Apr 17, 2024 | 19.20 | 19.38 | 19.20 | 19.28 | 19.28 | 434,000 |
Apr 16, 2024 | 19.40 | 19.40 | 19.14 | 19.30 | 19.30 | 362,800 |
Apr 15, 2024 | 19.30 | 19.46 | 19.26 | 19.46 | 19.46 | 899,400 |
Apr 12, 2024 | 19.44 | 19.50 | 19.34 | 19.46 | 19.46 | 768,600 |
Apr 09, 2024 | 19.44 | 19.44 | 19.34 | 19.34 | 19.34 | 161,400 |
Apr 08, 2024 | 19.40 | 19.42 | 19.34 | 19.42 | 19.42 | 308,600 |
Apr 05, 2024 | 19.46 | 19.46 | 19.24 | 19.40 | 19.40 | 319,700 |
Apr 04, 2024 | 19.28 | 19.48 | 19.28 | 19.46 | 19.46 | 94,400 |
Apr 03, 2024 | 19.62 | 19.62 | 19.26 | 19.32 | 19.32 | 545,100 |
Apr 02, 2024 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 488,100 |
Apr 01, 2024 | 19.40 | 19.56 | 19.40 | 19.52 | 19.52 | 801,800 |
Mar 29, 2024 | 19.36 | 19.48 | 19.22 | 19.38 | 19.38 | 542,200 |
Mar 27, 2024 | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | 1,121,300 |
Mar 26, 2024 | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 852,900 |
Mar 25, 2024 | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | 143,600 |
Mar 22, 2024 | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | 578,500 |
Mar 21, 2024 | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 482,500 |
Mar 20, 2024 | 19.42 | 19.42 | 19.30 | 19.32 | 19.32 | 1,314,900 |
Mar 19, 2024 | 19.36 | 19.50 | 19.28 | 19.44 | 19.44 | 1,076,000 |
Mar 18, 2024 | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 487,100 |
Mar 15, 2024 | 19.30 | 19.40 | 19.28 | 19.36 | 19.36 | 1,815,900 |
Mar 14, 2024 | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | 967,300 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 13, 2024 | 19.60 | 19.60 | 19.34 | 19.34 | 19.09 | 902,800 |
Mar 12, 2024 | 19.54 | 19.64 | 19.50 | 19.58 | 19.33 | 672,400 |
Mar 11, 2024 | 19.50 | 19.64 | 19.46 | 19.58 | 19.33 | 1,480,200 |
Mar 08, 2024 | 19.50 | 19.64 | 19.42 | 19.50 | 19.25 | 1,600,300 |
Mar 07, 2024 | 19.46 | 19.58 | 19.40 | 19.46 | 19.21 | 595,000 |
Mar 06, 2024 | 19.32 | 19.52 | 19.32 | 19.46 | 19.21 | 1,358,400 |
Mar 05, 2024 | 19.72 | 19.72 | 19.32 | 19.42 | 19.17 | 834,200 |
Mar 04, 2024 | 19.48 | 19.78 | 19.48 | 19.58 | 19.33 | 764,400 |
Mar 01, 2024 | 19.74 | 19.86 | 19.42 | 19.60 | 19.35 | 574,600 |
Feb 29, 2024 | 19.72 | 19.90 | 19.68 | 19.72 | 19.47 | 3,684,200 |
Feb 28, 2024 | 19.60 | 19.74 | 19.30 | 19.62 | 19.37 | 1,001,700 |
Feb 27, 2024 | 19.50 | 19.68 | 19.50 | 19.60 | 19.35 | 1,077,600 |
Feb 26, 2024 | 19.56 | 19.60 | 19.54 | 19.58 | 19.33 | 639,800 |
Feb 23, 2024 | 19.50 | 19.70 | 19.48 | 19.56 | 19.31 | 290,600 |
Feb 22, 2024 | 19.50 | 19.50 | 19.34 | 19.44 | 19.19 | 937,900 |
Feb 21, 2024 | 19.40 | 19.50 | 19.38 | 19.44 | 19.19 | 531,300 |
Feb 20, 2024 | 19.42 | 19.42 | 19.36 | 19.42 | 19.17 | 564,300 |
Feb 19, 2024 | 19.36 | 19.40 | 19.12 | 19.40 | 19.15 | 126,100 |
Feb 16, 2024 | 19.40 | 19.42 | 19.30 | 19.40 | 19.15 | 451,400 |
Feb 15, 2024 | 19.40 | 19.42 | 19.24 | 19.38 | 19.13 | 548,100 |
Feb 14, 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 19.13 | 365,000 |
Feb 13, 2024 | 19.02 | 19.38 | 18.96 | 19.36 | 19.11 | 509,200 |
Feb 09, 2024 | 19.00 | 19.04 | 18.94 | 18.96 | 18.71 | 137,900 |
Feb 08, 2024 | 19.12 | 19.18 | 19.00 | 19.00 | 18.75 | 390,000 |
Feb 07, 2024 | 19.24 | 19.24 | 19.08 | 19.20 | 18.95 | 69,500 |
Feb 06, 2024 | 19.24 | 19.30 | 19.08 | 19.24 | 18.99 | 309,400 |
Feb 05, 2024 | 19.20 | 19.26 | 19.02 | 19.20 | 18.95 | 259,900 |
Feb 02, 2024 | 19.02 | 19.28 | 19.02 | 19.24 | 18.99 | 333,400 |
Jan 31, 2024 | 19.02 | 19.20 | 19.00 | 19.20 | 18.95 | 705,500 |
Jan 30, 2024 | 19.22 | 19.22 | 19.16 | 19.20 | 18.95 | 278,300 |
Jan 29, 2024 | 19.20 | 19.20 | 19.00 | 19.14 | 18.89 | 269,200 |
Jan 26, 2024 | 19.18 | 19.24 | 19.00 | 19.18 | 18.93 | 740,200 |
Jan 24, 2024 | 19.12 | 19.26 | 19.08 | 19.18 | 18.93 | 326,500 |
Jan 23, 2024 | 19.02 | 19.26 | 18.82 | 19.12 | 18.87 | 807,600 |
Jan 22, 2024 | 18.80 | 19.16 | 18.80 | 19.02 | 18.77 | 702,900 |
Jan 19, 2024 | 18.96 | 18.96 | 18.68 | 18.80 | 18.56 | 2,015,500 |
Jan 18, 2024 | 18.80 | 18.94 | 18.70 | 18.84 | 18.60 | 665,000 |
Jan 17, 2024 | 18.80 | 18.80 | 18.66 | 18.70 | 18.46 | 780,600 |
Jan 16, 2024 | 18.96 | 19.00 | 18.82 | 18.82 | 18.58 | 432,800 |
Jan 15, 2024 | 18.88 | 19.00 | 18.88 | 18.96 | 18.71 | 870,600 |
Jan 12, 2024 | 18.80 | 18.86 | 18.66 | 18.82 | 18.58 | 750,300 |
Jan 11, 2024 | 19.00 | 19.00 | 18.60 | 18.90 | 18.66 | 2,054,800 |
Jan 10, 2024 | 19.00 | 19.08 | 18.68 | 18.90 | 18.66 | 540,100 |
Jan 09, 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 18.93 | 1,806,600 |
Jan 08, 2024 | 18.98 | 19.20 | 18.98 | 19.10 | 18.85 | 1,935,700 |
Jan 05, 2024 | 18.84 | 18.96 | 18.66 | 18.96 | 18.71 | 1,248,400 |
Jan 04, 2024 | 18.52 | 18.88 | 18.48 | 18.88 | 18.64 | 835,700 |
Jan 03, 2024 | 18.66 | 18.66 | 18.48 | 18.50 | 18.26 | 3,130,000 |
Jan 02, 2024 | 18.90 | 18.96 | 18.64 | 18.66 | 18.42 | 525,300 |
Dec 29, 2023 | 18.80 | 18.96 | 18.68 | 18.90 | 18.66 | 1,446,700 |
Dec 28, 2023 | 18.50 | 18.84 | 18.50 | 18.82 | 18.58 | 1,946,800 |
Dec 27, 2023 | 18.60 | 18.76 | 18.46 | 18.50 | 18.26 | 1,368,500 |
Dec 26, 2023 | 18.98 | 18.98 | 18.48 | 18.50 | 18.26 | 1,719,800 |
Dec 22, 2023 | 19.00 | 19.04 | 18.96 | 18.98 | 18.73 | 1,035,000 |
Dec 21, 2023 | 19.36 | 19.36 | 18.96 | 18.98 | 18.73 | 1,443,300 |
Dec 20, 2023 | 19.54 | 19.64 | 19.36 | 19.46 | 19.21 | 543,500 |
Dec 19, 2023 | 19.68 | 19.68 | 19.48 | 19.48 | 19.23 | 448,300 |
Dec 18, 2023 | 19.68 | 19.68 | 19.50 | 19.58 | 19.33 | 1,261,200 |
Dec 15, 2023 | 19.40 | 19.58 | 19.40 | 19.50 | 19.25 | 1,229,000 |
Dec 14, 2023 | 19.30 | 19.44 | 19.26 | 19.38 | 19.13 | 1,040,300 |
Dec 13, 2023 | 19.16 | 19.30 | 19.16 | 19.22 | 18.97 | 377,500 |
Dec 12, 2023 | 19.24 | 19.26 | 19.16 | 19.26 | 19.01 | 215,300 |
Dec 11, 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 18.99 | 552,300 |
Dec 08, 2023 | 19.16 | 19.20 | 19.06 | 19.16 | 18.91 | 360,100 |
Dec 07, 2023 | 19.08 | 19.16 | 18.94 | 19.12 | 18.87 | 1,645,700 |
Dec 06, 2023 | 19.16 | 19.16 | 18.94 | 19.00 | 18.75 | 501,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |