Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.80 | 19.84 | 19.59 | 19.84 | 19.84 | 15,447 |
May 02, 2024 | 19.60 | 19.65 | 19.42 | 19.57 | 19.57 | 15,600 |
May 01, 2024 | 19.37 | 19.65 | 19.25 | 19.60 | 19.60 | 28,300 |
Apr 30, 2024 | 19.49 | 19.49 | 19.26 | 19.30 | 19.30 | 37,200 |
Apr 29, 2024 | 19.50 | 19.59 | 19.28 | 19.59 | 19.59 | 10,700 |
Apr 26, 2024 | 19.31 | 19.58 | 19.29 | 19.46 | 19.46 | 24,700 |
Apr 25, 2024 | 19.52 | 19.55 | 19.22 | 19.25 | 19.25 | 51,500 |
Apr 24, 2024 | 19.68 | 19.72 | 19.50 | 19.68 | 19.68 | 13,100 |
Apr 23, 2024 | 19.45 | 19.73 | 19.45 | 19.67 | 19.67 | 16,000 |
Apr 22, 2024 | 19.25 | 19.47 | 19.25 | 19.37 | 19.37 | 9,800 |
Apr 19, 2024 | 19.32 | 19.36 | 19.26 | 19.26 | 19.26 | 16,600 |
Apr 18, 2024 | 19.35 | 19.51 | 19.19 | 19.24 | 19.24 | 20,700 |
Apr 17, 2024 | 19.31 | 19.52 | 19.23 | 19.29 | 19.29 | 21,400 |
Apr 16, 2024 | 19.19 | 19.40 | 19.15 | 19.17 | 19.17 | 16,000 |
Apr 15, 2024 | 19.87 | 19.87 | 19.21 | 19.30 | 19.30 | 43,900 |
Apr 12, 2024 | 20.02 | 20.02 | 19.70 | 19.70 | 19.70 | 19,900 |
Apr 11, 2024 | 20.30 | 20.30 | 19.78 | 20.07 | 20.07 | 22,800 |
Apr 10, 2024 | 20.49 | 20.49 | 20.14 | 20.33 | 20.33 | 30,900 |
Apr 09, 2024 | 20.63 | 20.73 | 20.58 | 20.60 | 20.60 | 18,600 |
Apr 08, 2024 | 20.69 | 20.69 | 20.55 | 20.66 | 20.66 | 22,300 |
Apr 05, 2024 | 20.68 | 20.78 | 20.55 | 20.70 | 20.70 | 18,400 |
Apr 04, 2024 | 20.65 | 20.85 | 20.62 | 20.71 | 20.71 | 42,000 |
Apr 03, 2024 | 20.51 | 20.68 | 20.41 | 20.58 | 20.58 | 132,300 |
Apr 02, 2024 | 20.69 | 20.69 | 20.51 | 20.64 | 20.64 | 25,000 |
Apr 01, 2024 | 20.69 | 20.89 | 20.47 | 20.89 | 20.89 | 69,000 |
Mar 28, 2024 | 20.70 | 20.84 | 20.54 | 20.69 | 20.69 | 45,700 |
Mar 27, 2024 | 20.39 | 20.76 | 20.21 | 20.73 | 20.73 | 30,200 |
Mar 26, 2024 | 20.44 | 20.52 | 20.22 | 20.26 | 20.26 | 14,200 |
Mar 25, 2024 | 20.73 | 20.77 | 20.19 | 20.26 | 20.26 | 24,000 |
Mar 22, 2024 | 20.79 | 20.85 | 20.65 | 20.67 | 20.67 | 26,200 |
Mar 21, 2024 | 20.77 | 20.87 | 20.72 | 20.77 | 20.77 | 35,400 |
Mar 20, 2024 | 20.71 | 20.75 | 20.58 | 20.66 | 20.66 | 21,600 |
Mar 19, 2024 | 20.50 | 20.70 | 20.43 | 20.66 | 20.66 | 26,500 |
Mar 18, 2024 | 20.63 | 20.70 | 20.35 | 20.50 | 20.50 | 21,300 |
Mar 15, 2024 | 20.76 | 20.81 | 20.37 | 20.55 | 20.55 | 24,900 |
Mar 14, 2024 | 20.89 | 20.89 | 20.58 | 20.71 | 20.71 | 25,400 |
Mar 14, 2024 | 0.284 Dividend | |||||
Mar 13, 2024 | 21.14 | 21.21 | 20.96 | 21.17 | 20.89 | 24,400 |
Mar 12, 2024 | 21.06 | 21.21 | 20.97 | 21.06 | 20.78 | 50,700 |
Mar 11, 2024 | 20.99 | 21.07 | 20.60 | 21.06 | 20.78 | 24,700 |
Mar 08, 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 20.72 | 26,100 |
Mar 07, 2024 | 20.72 | 20.82 | 20.54 | 20.80 | 20.52 | 18,500 |
Mar 06, 2024 | 20.50 | 20.70 | 20.39 | 20.63 | 20.35 | 31,000 |
Mar 05, 2024 | 20.29 | 20.45 | 20.19 | 20.45 | 20.18 | 28,700 |
Mar 04, 2024 | 20.35 | 20.38 | 20.21 | 20.22 | 19.95 | 42,000 |
Mar 01, 2024 | 20.35 | 20.41 | 20.21 | 20.35 | 20.08 | 38,300 |
Feb 29, 2024 | 20.40 | 21.01 | 20.26 | 20.29 | 20.02 | 83,000 |
Feb 28, 2024 | 20.28 | 20.44 | 20.24 | 20.42 | 20.15 | 24,900 |
Feb 27, 2024 | 20.33 | 20.34 | 20.21 | 20.21 | 19.94 | 17,100 |
Feb 26, 2024 | 20.45 | 20.49 | 20.14 | 20.32 | 20.05 | 38,900 |
Feb 23, 2024 | 20.40 | 20.51 | 20.31 | 20.35 | 20.08 | 52,200 |
Feb 22, 2024 | 20.48 | 20.48 | 20.29 | 20.29 | 20.02 | 14,600 |
Feb 21, 2024 | 20.34 | 20.56 | 20.29 | 20.38 | 20.11 | 22,400 |
Feb 20, 2024 | 20.24 | 20.35 | 20.18 | 20.27 | 20.00 | 13,400 |
Feb 16, 2024 | 20.19 | 20.44 | 20.11 | 20.17 | 19.90 | 39,600 |
Feb 15, 2024 | 20.28 | 20.49 | 20.15 | 20.39 | 20.12 | 15,300 |
Feb 14, 2024 | 20.24 | 20.32 | 20.12 | 20.23 | 19.96 | 17,800 |
Feb 13, 2024 | 20.30 | 20.30 | 20.03 | 20.10 | 19.83 | 32,800 |
Feb 12, 2024 | 20.73 | 20.73 | 20.44 | 20.46 | 20.19 | 37,000 |
Feb 09, 2024 | 20.51 | 20.59 | 20.39 | 20.54 | 20.26 | 16,500 |
Feb 08, 2024 | 20.39 | 20.51 | 20.29 | 20.49 | 20.22 | 21,800 |
Feb 07, 2024 | 20.34 | 20.47 | 20.22 | 20.41 | 20.14 | 32,400 |
Feb 06, 2024 | 20.28 | 20.35 | 20.14 | 20.23 | 19.96 | 28,100 |
Feb 05, 2024 | 20.27 | 20.32 | 20.11 | 20.25 | 19.98 | 20,100 |
Feb 02, 2024 | 20.29 | 20.37 | 20.20 | 20.35 | 20.08 | 17,800 |
Feb 01, 2024 | 20.32 | 20.42 | 20.18 | 20.38 | 20.11 | 67,600 |
Jan 31, 2024 | 20.31 | 20.41 | 20.15 | 20.33 | 20.06 | 24,800 |
Jan 30, 2024 | 20.31 | 20.40 | 20.22 | 20.34 | 20.07 | 20,600 |
Jan 29, 2024 | 20.24 | 20.30 | 20.23 | 20.27 | 20.00 | 19,500 |
Jan 26, 2024 | 20.23 | 20.49 | 20.19 | 20.23 | 19.96 | 18,300 |
Jan 25, 2024 | 20.27 | 20.43 | 20.15 | 20.27 | 20.00 | 66,600 |
Jan 24, 2024 | 20.28 | 20.28 | 20.09 | 20.16 | 19.89 | 25,800 |
Jan 23, 2024 | 20.13 | 20.19 | 19.92 | 20.06 | 19.79 | 16,300 |
Jan 22, 2024 | 19.89 | 20.15 | 19.89 | 20.10 | 19.83 | 24,000 |
Jan 19, 2024 | 19.93 | 19.94 | 19.76 | 19.87 | 19.60 | 35,900 |
Jan 18, 2024 | 19.95 | 20.08 | 19.75 | 19.87 | 19.60 | 35,600 |
Jan 17, 2024 | 19.98 | 19.99 | 19.79 | 19.90 | 19.63 | 19,600 |
Jan 16, 2024 | 20.09 | 20.10 | 19.95 | 20.02 | 19.75 | 37,500 |
Jan 12, 2024 | 20.16 | 20.17 | 20.08 | 20.08 | 19.81 | 16,000 |
Jan 11, 2024 | 20.12 | 20.21 | 20.03 | 20.17 | 19.90 | 22,000 |
Jan 10, 2024 | 20.13 | 20.29 | 20.05 | 20.06 | 19.79 | 32,400 |
Jan 09, 2024 | 20.23 | 20.23 | 20.03 | 20.17 | 19.90 | 13,600 |
Jan 08, 2024 | 20.15 | 20.27 | 20.01 | 20.27 | 20.00 | 20,900 |
Jan 05, 2024 | 20.09 | 20.30 | 20.01 | 20.07 | 19.80 | 22,500 |
Jan 04, 2024 | 20.12 | 20.17 | 19.98 | 20.08 | 19.81 | 14,700 |
Jan 03, 2024 | 20.00 | 20.14 | 19.77 | 20.05 | 19.78 | 22,500 |
Jan 02, 2024 | 20.03 | 20.06 | 19.87 | 20.02 | 19.75 | 29,200 |
Dec 29, 2023 | 20.29 | 20.30 | 19.89 | 19.91 | 19.64 | 76,400 |
Dec 28, 2023 | 20.40 | 20.40 | 20.11 | 20.23 | 19.96 | 33,500 |
Dec 27, 2023 | 20.30 | 20.36 | 20.16 | 20.25 | 19.98 | 34,500 |
Dec 26, 2023 | 20.10 | 20.26 | 19.95 | 20.15 | 19.88 | 31,600 |
Dec 22, 2023 | 20.00 | 20.20 | 19.94 | 19.97 | 19.70 | 41,000 |
Dec 21, 2023 | 19.98 | 20.02 | 19.73 | 19.94 | 19.67 | 85,600 |
Dec 20, 2023 | 19.69 | 19.94 | 19.57 | 19.75 | 19.49 | 98,900 |
Dec 19, 2023 | 19.47 | 19.77 | 19.43 | 19.60 | 19.34 | 33,300 |
Dec 18, 2023 | 19.66 | 19.67 | 19.32 | 19.49 | 19.23 | 46,400 |
Dec 15, 2023 | 19.89 | 19.94 | 19.52 | 19.64 | 19.38 | 40,600 |
Dec 14, 2023 | 19.63 | 19.99 | 19.63 | 19.83 | 19.56 | 26,700 |
Dec 14, 2023 | 0.284 Dividend | |||||
Dec 13, 2023 | 19.57 | 19.76 | 19.36 | 19.58 | 19.04 | 37,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |