Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.16 | 19.39 | 19.13 | 19.13 | 19.13 | 44,246 |
Apr 25, 2024 | 19.20 | 19.25 | 19.02 | 19.15 | 19.15 | 100,868 |
Apr 24, 2024 | 19.40 | 19.49 | 19.20 | 19.44 | 19.44 | 52,447 |
Apr 23, 2024 | 19.11 | 19.46 | 19.09 | 19.46 | 19.46 | 48,926 |
Apr 22, 2024 | 18.99 | 19.11 | 18.94 | 19.07 | 19.07 | 47,290 |
Apr 19, 2024 | 18.89 | 19.06 | 18.79 | 18.99 | 18.99 | 70,670 |
Apr 18, 2024 | 18.89 | 18.96 | 18.80 | 18.83 | 18.83 | 52,773 |
Apr 17, 2024 | 19.06 | 19.09 | 18.88 | 18.88 | 18.88 | 49,823 |
Apr 16, 2024 | 18.85 | 18.98 | 18.75 | 18.86 | 18.86 | 46,215 |
Apr 15, 2024 | 19.35 | 19.35 | 18.80 | 18.98 | 18.98 | 127,435 |
Apr 12, 2024 | 19.48 | 19.50 | 19.26 | 19.31 | 19.31 | 120,610 |
Apr 12, 2024 | 0.273438 Dividend | |||||
Apr 11, 2024 | 19.93 | 19.93 | 19.60 | 19.73 | 19.46 | 152,919 |
Apr 10, 2024 | 20.14 | 20.23 | 19.68 | 19.87 | 19.59 | 186,192 |
Apr 09, 2024 | 20.46 | 20.47 | 20.34 | 20.37 | 20.09 | 46,068 |
Apr 08, 2024 | 20.43 | 20.47 | 20.31 | 20.39 | 20.11 | 49,963 |
Apr 05, 2024 | 20.37 | 20.49 | 20.36 | 20.43 | 20.15 | 45,966 |
Apr 04, 2024 | 20.25 | 20.49 | 20.25 | 20.43 | 20.15 | 74,137 |
Apr 03, 2024 | 20.14 | 20.27 | 20.10 | 20.21 | 19.93 | 82,545 |
Apr 02, 2024 | 20.41 | 20.42 | 20.16 | 20.29 | 20.01 | 135,610 |
Apr 01, 2024 | 20.62 | 20.62 | 20.32 | 20.61 | 20.32 | 85,855 |
Mar 28, 2024 | 20.65 | 20.81 | 20.56 | 20.63 | 20.34 | 199,694 |
Mar 27, 2024 | 20.21 | 20.65 | 20.20 | 20.64 | 20.35 | 149,429 |
Mar 26, 2024 | 20.31 | 20.33 | 20.17 | 20.22 | 19.94 | 53,384 |
Mar 25, 2024 | 20.35 | 20.35 | 20.21 | 20.25 | 19.97 | 59,266 |
Mar 22, 2024 | 20.40 | 20.45 | 20.15 | 20.38 | 20.10 | 86,311 |
Mar 21, 2024 | 20.30 | 20.46 | 20.26 | 20.33 | 20.04 | 71,636 |
Mar 20, 2024 | 20.21 | 20.28 | 20.14 | 20.21 | 19.93 | 66,510 |
Mar 19, 2024 | 20.13 | 20.18 | 20.07 | 20.18 | 19.90 | 68,283 |
Mar 18, 2024 | 20.20 | 20.20 | 20.01 | 20.06 | 19.78 | 111,062 |
Mar 15, 2024 | 20.14 | 20.22 | 19.99 | 20.10 | 19.82 | 50,536 |
Mar 14, 2024 | 20.36 | 20.36 | 20.15 | 20.20 | 19.92 | 47,410 |
Mar 13, 2024 | 20.47 | 20.52 | 20.36 | 20.36 | 20.08 | 93,072 |
Mar 12, 2024 | 20.49 | 20.55 | 20.38 | 20.49 | 20.21 | 55,732 |
Mar 11, 2024 | 20.50 | 20.53 | 20.41 | 20.50 | 20.22 | 47,511 |
Mar 08, 2024 | 20.39 | 20.52 | 20.35 | 20.52 | 20.24 | 48,124 |
Mar 07, 2024 | 20.35 | 20.44 | 20.30 | 20.33 | 20.05 | 53,487 |
Mar 06, 2024 | 20.17 | 20.38 | 20.13 | 20.30 | 20.02 | 169,785 |
Mar 05, 2024 | 20.16 | 20.18 | 20.07 | 20.16 | 19.88 | 61,873 |
Mar 04, 2024 | 20.14 | 20.25 | 20.12 | 20.15 | 19.87 | 105,576 |
Mar 01, 2024 | 20.34 | 20.34 | 20.10 | 20.15 | 19.87 | 92,356 |
Feb 29, 2024 | 20.16 | 20.38 | 19.95 | 20.34 | 20.06 | 180,926 |
Feb 28, 2024 | 20.11 | 20.18 | 20.04 | 20.09 | 19.81 | 67,676 |
Feb 27, 2024 | 20.21 | 20.22 | 20.09 | 20.12 | 19.84 | 92,740 |
Feb 26, 2024 | 20.03 | 20.25 | 19.95 | 20.24 | 19.96 | 106,961 |
Feb 23, 2024 | 19.79 | 20.07 | 19.79 | 20.06 | 19.78 | 46,445 |
Feb 22, 2024 | 19.84 | 19.86 | 19.76 | 19.82 | 19.55 | 34,588 |
Feb 21, 2024 | 19.85 | 19.87 | 19.66 | 19.71 | 19.44 | 57,972 |
Feb 20, 2024 | 19.74 | 19.90 | 19.74 | 19.79 | 19.52 | 100,540 |
Feb 16, 2024 | 19.65 | 19.78 | 19.65 | 19.76 | 19.49 | 55,334 |
Feb 15, 2024 | 19.67 | 19.81 | 19.59 | 19.76 | 19.49 | 71,953 |
Feb 14, 2024 | 19.74 | 19.80 | 19.59 | 19.65 | 19.38 | 89,095 |
Feb 13, 2024 | 19.77 | 19.85 | 19.61 | 19.66 | 19.39 | 133,153 |
Feb 12, 2024 | 20.04 | 20.06 | 19.97 | 20.01 | 19.73 | 65,299 |
Feb 09, 2024 | 19.83 | 20.07 | 19.81 | 20.04 | 19.76 | 74,586 |
Feb 08, 2024 | 19.81 | 19.84 | 19.67 | 19.84 | 19.57 | 59,377 |
Feb 07, 2024 | 19.79 | 19.86 | 19.73 | 19.84 | 19.57 | 26,089 |
Feb 06, 2024 | 19.64 | 19.81 | 19.64 | 19.75 | 19.48 | 89,666 |
Feb 05, 2024 | 19.87 | 19.89 | 19.64 | 19.64 | 19.37 | 94,409 |
Feb 02, 2024 | 19.84 | 20.03 | 19.84 | 19.96 | 19.68 | 45,824 |
Feb 01, 2024 | 20.02 | 20.16 | 19.89 | 20.07 | 19.79 | 65,008 |
Jan 31, 2024 | 19.90 | 20.04 | 19.85 | 19.91 | 19.63 | 114,183 |
Jan 30, 2024 | 19.71 | 19.94 | 19.70 | 19.94 | 19.66 | 79,623 |
Jan 29, 2024 | 19.70 | 19.80 | 19.69 | 19.76 | 19.49 | 47,367 |
Jan 26, 2024 | 19.66 | 19.69 | 19.58 | 19.66 | 19.39 | 26,137 |
Jan 25, 2024 | 19.51 | 19.73 | 19.49 | 19.62 | 19.34 | 64,794 |
Jan 24, 2024 | 19.43 | 19.51 | 19.41 | 19.43 | 19.16 | 30,520 |
Jan 23, 2024 | 19.41 | 19.48 | 19.29 | 19.38 | 19.11 | 52,505 |
Jan 22, 2024 | 19.24 | 19.44 | 19.23 | 19.36 | 19.09 | 81,253 |
Jan 19, 2024 | 19.12 | 19.23 | 19.00 | 19.23 | 18.96 | 49,201 |
Jan 18, 2024 | 19.21 | 19.21 | 18.94 | 19.08 | 18.82 | 64,288 |
Jan 17, 2024 | 19.15 | 19.20 | 19.10 | 19.11 | 18.85 | 123,873 |
Jan 16, 2024 | 19.33 | 19.42 | 18.72 | 19.23 | 18.96 | 66,173 |
Jan 12, 2024 | 19.44 | 19.48 | 19.40 | 19.40 | 19.13 | 34,738 |
Jan 11, 2024 | 19.46 | 19.46 | 19.29 | 19.42 | 19.15 | 129,872 |
Jan 11, 2024 | 0.273438 Dividend | |||||
Jan 10, 2024 | 19.62 | 19.77 | 19.62 | 19.68 | 19.14 | 50,608 |
Jan 09, 2024 | 19.53 | 19.66 | 19.50 | 19.64 | 19.10 | 36,265 |
Jan 08, 2024 | 19.43 | 19.55 | 19.34 | 19.55 | 19.01 | 25,264 |
Jan 05, 2024 | 19.44 | 19.61 | 19.29 | 19.32 | 18.79 | 32,956 |
Jan 04, 2024 | 19.37 | 19.52 | 19.33 | 19.40 | 18.87 | 31,102 |
Jan 03, 2024 | 19.34 | 19.52 | 19.17 | 19.36 | 18.83 | 59,243 |
Jan 02, 2024 | 19.37 | 19.49 | 19.30 | 19.41 | 18.88 | 54,806 |
Dec 29, 2023 | 19.62 | 19.65 | 19.30 | 19.44 | 18.90 | 144,522 |
Dec 28, 2023 | 19.70 | 19.73 | 19.53 | 19.54 | 19.00 | 68,700 |
Dec 27, 2023 | 19.56 | 19.73 | 19.53 | 19.71 | 19.17 | 89,271 |
Dec 26, 2023 | 19.65 | 19.68 | 19.56 | 19.59 | 19.05 | 55,052 |
Dec 22, 2023 | 19.62 | 19.70 | 19.52 | 19.57 | 19.03 | 56,741 |
Dec 21, 2023 | 19.56 | 19.65 | 19.43 | 19.59 | 19.05 | 111,468 |
Dec 20, 2023 | 19.40 | 19.58 | 19.32 | 19.55 | 19.01 | 171,207 |
Dec 19, 2023 | 19.20 | 19.44 | 19.19 | 19.40 | 18.87 | 159,740 |
Dec 18, 2023 | 19.18 | 19.28 | 19.13 | 19.23 | 18.70 | 177,428 |
Dec 15, 2023 | 19.36 | 19.45 | 19.24 | 19.28 | 18.75 | 122,765 |
Dec 14, 2023 | 19.02 | 19.44 | 19.01 | 19.36 | 18.83 | 206,796 |
Dec 13, 2023 | 18.48 | 19.00 | 18.46 | 18.89 | 18.37 | 118,439 |
Dec 12, 2023 | 18.33 | 18.50 | 18.33 | 18.48 | 17.97 | 183,890 |
Dec 11, 2023 | 18.50 | 18.55 | 18.30 | 18.42 | 17.91 | 82,905 |
Dec 08, 2023 | 18.67 | 18.71 | 18.51 | 18.60 | 18.09 | 93,666 |
Dec 07, 2023 | 18.65 | 18.80 | 18.58 | 18.72 | 18.20 | 80,852 |
Dec 06, 2023 | 18.57 | 18.64 | 18.53 | 18.58 | 18.07 | 86,975 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |