Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 19.97 | 20.09 | 19.95 | 20.04 | 20.04 | 60,871 |
May 07, 2024 | 20.10 | 20.10 | 20.01 | 20.03 | 20.03 | 108,000 |
May 06, 2024 | 20.08 | 20.14 | 19.90 | 20.08 | 20.08 | 116,000 |
May 03, 2024 | 19.96 | 19.98 | 19.80 | 19.98 | 19.98 | 121,500 |
May 02, 2024 | 19.56 | 19.66 | 19.39 | 19.63 | 19.63 | 58,800 |
May 01, 2024 | 19.43 | 19.61 | 19.28 | 19.40 | 19.40 | 118,700 |
Apr 30, 2024 | 19.66 | 19.71 | 19.37 | 19.38 | 19.38 | 124,100 |
Apr 29, 2024 | 19.59 | 19.65 | 19.48 | 19.59 | 19.59 | 155,900 |
Apr 26, 2024 | 19.25 | 19.43 | 19.18 | 19.43 | 19.43 | 66,000 |
Apr 25, 2024 | 18.99 | 19.20 | 18.94 | 19.16 | 19.16 | 62,700 |
Apr 24, 2024 | 19.24 | 19.28 | 19.10 | 19.18 | 19.18 | 86,700 |
Apr 23, 2024 | 19.00 | 19.20 | 18.94 | 19.16 | 19.16 | 81,400 |
Apr 22, 2024 | 18.79 | 19.05 | 18.70 | 18.86 | 18.86 | 131,600 |
Apr 19, 2024 | 19.03 | 19.07 | 18.70 | 18.76 | 18.76 | 134,400 |
Apr 18, 2024 | 19.14 | 19.19 | 18.97 | 18.97 | 18.97 | 76,000 |
Apr 17, 2024 | 19.31 | 19.35 | 19.03 | 19.10 | 19.10 | 74,200 |
Apr 16, 2024 | 19.43 | 19.48 | 19.10 | 19.16 | 19.16 | 174,300 |
Apr 15, 2024 | 19.80 | 19.84 | 19.34 | 19.39 | 19.39 | 108,500 |
Apr 12, 2024 | 19.83 | 19.84 | 19.56 | 19.64 | 19.64 | 83,200 |
Apr 11, 2024 | 19.76 | 19.89 | 19.75 | 19.88 | 19.88 | 53,100 |
Apr 10, 2024 | 19.70 | 19.88 | 19.61 | 19.71 | 19.71 | 97,400 |
Apr 10, 2024 | 0.15 Dividend | |||||
Apr 09, 2024 | 20.15 | 20.16 | 19.97 | 20.06 | 19.91 | 124,700 |
Apr 08, 2024 | 20.02 | 20.14 | 19.93 | 20.08 | 19.93 | 133,300 |
Apr 05, 2024 | 19.76 | 20.00 | 19.76 | 19.92 | 19.77 | 80,500 |
Apr 04, 2024 | 19.97 | 20.04 | 19.76 | 19.77 | 19.62 | 89,900 |
Apr 03, 2024 | 19.84 | 19.92 | 19.76 | 19.86 | 19.71 | 108,700 |
Apr 02, 2024 | 19.91 | 19.91 | 19.66 | 19.90 | 19.75 | 137,700 |
Apr 01, 2024 | 20.00 | 20.13 | 19.82 | 20.00 | 19.85 | 105,500 |
Mar 28, 2024 | 20.12 | 20.16 | 20.00 | 20.07 | 19.92 | 166,200 |
Mar 27, 2024 | 19.97 | 20.03 | 19.80 | 20.03 | 19.88 | 130,900 |
Mar 26, 2024 | 19.90 | 20.08 | 19.81 | 19.95 | 19.80 | 153,200 |
Mar 25, 2024 | 19.84 | 19.91 | 19.81 | 19.86 | 19.71 | 59,500 |
Mar 22, 2024 | 19.92 | 19.94 | 19.85 | 19.91 | 19.76 | 75,500 |
Mar 21, 2024 | 19.78 | 19.94 | 19.70 | 19.92 | 19.77 | 157,300 |
Mar 20, 2024 | 19.46 | 19.68 | 19.39 | 19.66 | 19.51 | 95,700 |
Mar 19, 2024 | 19.26 | 19.39 | 19.13 | 19.35 | 19.21 | 113,400 |
Mar 18, 2024 | 19.35 | 19.40 | 19.25 | 19.26 | 19.12 | 84,000 |
Mar 15, 2024 | 19.32 | 19.33 | 19.22 | 19.25 | 19.11 | 81,700 |
Mar 14, 2024 | 19.71 | 19.71 | 19.36 | 19.41 | 19.26 | 165,500 |
Mar 13, 2024 | 19.60 | 19.67 | 19.55 | 19.63 | 19.48 | 92,200 |
Mar 12, 2024 | 19.73 | 19.74 | 19.58 | 19.59 | 19.44 | 163,700 |
Mar 11, 2024 | 19.74 | 19.79 | 19.63 | 19.64 | 19.49 | 72,500 |
Mar 08, 2024 | 19.95 | 19.97 | 19.69 | 19.80 | 19.65 | 176,000 |
Mar 08, 2024 | 0.15 Dividend | |||||
Mar 07, 2024 | 20.03 | 20.11 | 19.92 | 19.98 | 19.68 | 139,500 |
Mar 06, 2024 | 19.84 | 19.96 | 19.73 | 19.88 | 19.58 | 202,700 |
Mar 05, 2024 | 20.10 | 20.15 | 19.63 | 19.72 | 19.43 | 154,300 |
Mar 04, 2024 | 20.00 | 20.25 | 19.86 | 20.16 | 19.86 | 170,200 |
Mar 01, 2024 | 19.54 | 19.86 | 19.50 | 19.85 | 19.55 | 129,600 |
Feb 29, 2024 | 19.40 | 19.51 | 19.37 | 19.44 | 19.15 | 150,100 |
Feb 28, 2024 | 19.35 | 19.40 | 19.22 | 19.32 | 19.03 | 177,800 |
Feb 27, 2024 | 19.23 | 19.31 | 19.16 | 19.31 | 19.02 | 128,900 |
Feb 26, 2024 | 19.05 | 19.21 | 19.05 | 19.19 | 18.90 | 101,200 |
Feb 23, 2024 | 19.10 | 19.20 | 18.88 | 19.04 | 18.76 | 231,400 |
Feb 22, 2024 | 18.99 | 19.18 | 18.89 | 18.92 | 18.64 | 279,100 |
Feb 21, 2024 | 18.79 | 18.85 | 18.67 | 18.74 | 18.46 | 172,900 |
Feb 20, 2024 | 19.21 | 19.25 | 18.78 | 18.86 | 18.58 | 171,500 |
Feb 16, 2024 | 19.37 | 19.40 | 19.18 | 19.21 | 18.92 | 78,300 |
Feb 15, 2024 | 19.34 | 19.40 | 19.29 | 19.32 | 19.03 | 107,700 |
Feb 14, 2024 | 19.36 | 19.40 | 19.28 | 19.30 | 19.01 | 98,100 |
Feb 13, 2024 | 19.30 | 19.45 | 19.18 | 19.26 | 18.97 | 113,100 |
Feb 12, 2024 | 19.56 | 19.68 | 19.51 | 19.55 | 19.26 | 109,900 |
Feb 09, 2024 | 19.74 | 19.78 | 19.41 | 19.48 | 19.19 | 150,500 |
Feb 09, 2024 | 0.15 Dividend | |||||
Feb 08, 2024 | 19.62 | 19.80 | 19.50 | 19.79 | 19.35 | 127,700 |
Feb 07, 2024 | 19.40 | 19.55 | 19.36 | 19.51 | 19.07 | 84,500 |
Feb 06, 2024 | 19.20 | 19.39 | 19.05 | 19.35 | 18.92 | 291,900 |
Feb 05, 2024 | 19.09 | 19.14 | 18.94 | 19.04 | 18.61 | 117,500 |
Feb 02, 2024 | 18.90 | 19.11 | 18.84 | 19.06 | 18.63 | 121,700 |
Feb 01, 2024 | 18.73 | 18.90 | 18.66 | 18.90 | 18.48 | 189,000 |
Jan 31, 2024 | 18.79 | 18.87 | 18.63 | 18.68 | 18.26 | 181,800 |
Jan 30, 2024 | 18.89 | 18.91 | 18.78 | 18.85 | 18.43 | 221,700 |
Jan 29, 2024 | 18.51 | 18.75 | 18.51 | 18.75 | 18.33 | 106,200 |
Jan 26, 2024 | 18.64 | 18.68 | 18.45 | 18.46 | 18.05 | 148,800 |
Jan 25, 2024 | 18.73 | 18.73 | 18.58 | 18.64 | 18.22 | 77,800 |
Jan 24, 2024 | 18.74 | 18.79 | 18.58 | 18.61 | 18.19 | 166,600 |
Jan 23, 2024 | 18.65 | 18.66 | 18.50 | 18.61 | 18.19 | 107,400 |
Jan 22, 2024 | 18.63 | 18.70 | 18.47 | 18.60 | 18.18 | 165,300 |
Jan 19, 2024 | 18.30 | 18.50 | 18.12 | 18.46 | 18.05 | 241,500 |
Jan 18, 2024 | 18.23 | 18.33 | 18.07 | 18.14 | 17.73 | 80,700 |
Jan 17, 2024 | 18.04 | 18.05 | 17.90 | 18.05 | 17.65 | 125,600 |
Jan 16, 2024 | 18.01 | 18.15 | 17.91 | 18.07 | 17.67 | 113,400 |
Jan 12, 2024 | 17.90 | 18.08 | 17.90 | 18.02 | 17.62 | 104,900 |
Jan 11, 2024 | 17.94 | 18.09 | 17.83 | 17.97 | 17.57 | 154,400 |
Jan 11, 2024 | 0.15 Dividend | |||||
Jan 10, 2024 | 18.00 | 18.14 | 17.91 | 18.14 | 17.59 | 120,700 |
Jan 09, 2024 | 17.71 | 17.94 | 17.71 | 17.94 | 17.39 | 107,100 |
Jan 08, 2024 | 17.46 | 17.89 | 17.42 | 17.82 | 17.28 | 147,000 |
Jan 05, 2024 | 17.40 | 17.45 | 17.29 | 17.38 | 16.85 | 65,800 |
Jan 04, 2024 | 17.11 | 17.42 | 17.10 | 17.36 | 16.83 | 192,000 |
Jan 03, 2024 | 17.28 | 17.28 | 17.10 | 17.13 | 16.61 | 119,500 |
Jan 02, 2024 | 17.42 | 17.50 | 17.22 | 17.28 | 16.75 | 176,700 |
Dec 29, 2023 | 17.53 | 17.58 | 17.36 | 17.40 | 16.87 | 193,100 |
Dec 28, 2023 | 17.60 | 17.60 | 17.44 | 17.58 | 17.04 | 173,600 |
Dec 27, 2023 | 17.55 | 17.69 | 17.47 | 17.48 | 16.95 | 205,600 |
Dec 26, 2023 | 17.57 | 17.68 | 17.57 | 17.62 | 17.08 | 110,600 |
Dec 22, 2023 | 17.48 | 17.66 | 17.43 | 17.53 | 17.00 | 89,200 |
Dec 21, 2023 | 17.37 | 17.60 | 17.36 | 17.43 | 16.90 | 127,500 |
Dec 20, 2023 | 17.44 | 17.64 | 17.31 | 17.32 | 16.79 | 140,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |