Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 20.37 | 20.57 | 20.41 | 20.53 | 20.53 | 299,871 |
May 03, 2024 | 20.25 | 20.27 | 20.17 | 20.25 | 20.25 | 277,700 |
May 02, 2024 | 20.08 | 20.20 | 20.06 | 20.16 | 20.16 | 227,500 |
May 01, 2024 | 20.16 | 20.23 | 20.06 | 20.07 | 20.07 | 505,300 |
Apr 30, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 20.25 | 391,400 |
Apr 29, 2024 | 20.49 | 20.69 | 20.49 | 20.61 | 20.61 | 225,500 |
Apr 26, 2024 | 20.60 | 20.64 | 20.53 | 20.54 | 20.54 | 202,700 |
Apr 25, 2024 | 20.39 | 20.59 | 20.39 | 20.59 | 20.59 | 134,300 |
Apr 24, 2024 | 20.50 | 20.56 | 20.47 | 20.49 | 20.49 | 68,400 |
Apr 23, 2024 | 20.31 | 20.55 | 20.31 | 20.53 | 20.53 | 108,700 |
Apr 22, 2024 | 20.37 | 20.53 | 20.35 | 20.50 | 20.50 | 258,800 |
Apr 19, 2024 | 20.43 | 20.59 | 20.42 | 20.52 | 20.52 | 130,600 |
Apr 18, 2024 | 20.37 | 20.40 | 20.32 | 20.35 | 20.35 | 177,300 |
Apr 17, 2024 | 20.50 | 20.54 | 20.32 | 20.35 | 20.35 | 115,500 |
Apr 16, 2024 | 20.44 | 20.51 | 20.34 | 20.50 | 20.50 | 123,000 |
Apr 15, 2024 | 20.49 | 20.56 | 20.33 | 20.56 | 20.56 | 193,500 |
Apr 12, 2024 | 20.70 | 20.79 | 20.42 | 20.45 | 20.45 | 778,500 |
Apr 11, 2024 | 20.46 | 20.46 | 20.34 | 20.45 | 20.45 | 107,500 |
Apr 10, 2024 | 20.47 | 20.54 | 20.41 | 20.50 | 20.50 | 111,100 |
Apr 09, 2024 | 20.55 | 20.62 | 20.46 | 20.53 | 20.53 | 245,400 |
Apr 08, 2024 | 20.55 | 20.56 | 20.41 | 20.53 | 20.53 | 232,200 |
Apr 05, 2024 | 20.38 | 20.56 | 20.37 | 20.49 | 20.49 | 136,800 |
Apr 04, 2024 | 20.23 | 20.40 | 20.23 | 20.33 | 20.33 | 197,300 |
Apr 03, 2024 | 20.20 | 20.34 | 20.20 | 20.34 | 20.34 | 534,800 |
Apr 02, 2024 | 20.00 | 20.11 | 20.00 | 20.06 | 20.06 | 220,700 |
Apr 01, 2024 | 19.92 | 19.97 | 19.82 | 19.91 | 19.91 | 346,200 |
Mar 28, 2024 | 19.63 | 19.82 | 19.61 | 19.77 | 19.77 | 384,800 |
Mar 27, 2024 | 19.48 | 19.59 | 19.48 | 19.58 | 19.58 | 143,500 |
Mar 26, 2024 | 19.74 | 19.75 | 19.59 | 19.62 | 19.62 | 321,200 |
Mar 25, 2024 | 19.64 | 19.79 | 19.64 | 19.73 | 19.73 | 198,300 |
Mar 22, 2024 | 19.70 | 19.70 | 19.60 | 19.61 | 19.61 | 149,200 |
Mar 21, 2024 | 19.81 | 19.82 | 19.66 | 19.75 | 19.75 | 147,200 |
Mar 20, 2024 | 19.65 | 19.82 | 19.62 | 19.79 | 19.79 | 338,400 |
Mar 19, 2024 | 19.77 | 19.79 | 19.72 | 19.77 | 19.77 | 136,400 |
Mar 18, 2024 | 19.81 | 19.84 | 19.71 | 19.79 | 19.79 | 189,000 |
Mar 15, 2024 | 19.63 | 19.73 | 19.60 | 19.69 | 19.69 | 207,900 |
Mar 14, 2024 | 19.61 | 19.69 | 19.58 | 19.65 | 19.65 | 248,900 |
Mar 13, 2024 | 19.52 | 19.66 | 19.52 | 19.63 | 19.63 | 451,500 |
Mar 12, 2024 | 19.46 | 19.52 | 19.41 | 19.48 | 19.48 | 201,300 |
Mar 11, 2024 | 19.38 | 19.53 | 19.37 | 19.49 | 19.49 | 236,100 |
Mar 08, 2024 | 19.43 | 19.44 | 19.32 | 19.43 | 19.43 | 228,400 |
Mar 07, 2024 | 19.44 | 19.54 | 19.42 | 19.48 | 19.48 | 229,900 |
Mar 06, 2024 | 19.39 | 19.44 | 19.36 | 19.39 | 19.39 | 103,300 |
Mar 05, 2024 | 19.32 | 19.36 | 19.25 | 19.28 | 19.28 | 110,900 |
Mar 04, 2024 | 19.42 | 19.44 | 19.33 | 19.36 | 19.36 | 260,700 |
Mar 01, 2024 | 19.21 | 19.28 | 19.12 | 19.25 | 19.25 | 973,200 |
Feb 29, 2024 | 19.08 | 19.22 | 19.08 | 19.15 | 19.15 | 457,700 |
Feb 28, 2024 | 19.11 | 19.17 | 19.11 | 19.16 | 19.16 | 120,100 |
Feb 27, 2024 | 19.01 | 19.16 | 19.01 | 19.12 | 19.12 | 237,500 |
Feb 26, 2024 | 18.92 | 19.00 | 18.86 | 18.97 | 18.97 | 95,500 |
Feb 23, 2024 | 18.92 | 18.95 | 18.88 | 18.88 | 18.88 | 197,800 |
Feb 22, 2024 | 19.02 | 19.11 | 19.02 | 19.10 | 19.10 | 97,500 |
Feb 21, 2024 | 19.09 | 19.12 | 19.04 | 19.10 | 19.10 | 115,600 |
Feb 20, 2024 | 19.02 | 19.04 | 18.91 | 18.98 | 18.98 | 187,300 |
Feb 16, 2024 | 18.97 | 19.06 | 18.93 | 19.01 | 19.01 | 190,000 |
Feb 15, 2024 | 18.91 | 19.00 | 18.90 | 18.95 | 18.95 | 353,800 |
Feb 14, 2024 | 19.07 | 19.07 | 18.84 | 18.87 | 18.87 | 506,900 |
Feb 13, 2024 | 19.02 | 19.09 | 18.99 | 19.01 | 19.01 | 7,680,800 |
Feb 12, 2024 | 19.12 | 19.20 | 19.11 | 19.11 | 19.11 | 129,400 |
Feb 09, 2024 | 19.18 | 19.23 | 19.11 | 19.17 | 19.17 | 258,900 |
Feb 08, 2024 | 19.09 | 19.19 | 19.09 | 19.16 | 19.16 | 215,100 |
Feb 07, 2024 | 19.07 | 19.15 | 19.07 | 19.11 | 19.11 | 194,800 |
Feb 06, 2024 | 19.06 | 19.15 | 19.06 | 19.11 | 19.11 | 321,800 |
Feb 05, 2024 | 19.03 | 19.09 | 18.95 | 19.08 | 19.08 | 653,000 |
Feb 02, 2024 | 19.08 | 19.16 | 19.07 | 19.11 | 19.11 | 604,000 |
Feb 01, 2024 | 19.37 | 19.45 | 19.20 | 19.25 | 19.25 | 1,450,800 |
Jan 31, 2024 | 19.48 | 19.52 | 19.39 | 19.43 | 19.43 | 286,900 |
Jan 30, 2024 | 19.36 | 19.55 | 19.33 | 19.55 | 19.55 | 215,900 |
Jan 29, 2024 | 19.37 | 19.39 | 19.29 | 19.34 | 19.34 | 209,300 |
Jan 26, 2024 | 19.41 | 19.51 | 19.31 | 19.50 | 19.50 | 662,700 |
Jan 25, 2024 | 19.50 | 19.50 | 19.35 | 19.49 | 19.49 | 1,832,000 |
Jan 24, 2024 | 19.34 | 19.45 | 19.32 | 19.41 | 19.41 | 667,500 |
Jan 23, 2024 | 19.14 | 19.28 | 19.14 | 19.26 | 19.26 | 486,300 |
Jan 22, 2024 | 19.00 | 19.14 | 18.97 | 19.10 | 19.10 | 393,100 |
Jan 19, 2024 | 19.19 | 19.24 | 19.07 | 19.08 | 19.08 | 314,700 |
Jan 18, 2024 | 18.96 | 19.17 | 18.96 | 19.15 | 19.15 | 438,500 |
Jan 17, 2024 | 19.00 | 19.06 | 18.97 | 19.03 | 19.03 | 246,500 |
Jan 16, 2024 | 19.26 | 19.30 | 19.13 | 19.13 | 19.13 | 454,000 |
Jan 12, 2024 | 19.50 | 19.54 | 19.20 | 19.32 | 19.32 | 321,400 |
Jan 11, 2024 | 19.31 | 19.40 | 19.23 | 19.25 | 19.25 | 537,900 |
Jan 10, 2024 | 19.34 | 19.34 | 19.15 | 19.16 | 19.16 | 313,500 |
Jan 09, 2024 | 19.26 | 19.41 | 19.23 | 19.32 | 19.32 | 450,000 |
Jan 08, 2024 | 19.09 | 19.21 | 19.01 | 19.17 | 19.17 | 426,800 |
Jan 05, 2024 | 19.35 | 19.46 | 19.31 | 19.38 | 19.38 | 262,200 |
Jan 04, 2024 | 19.31 | 19.37 | 19.23 | 19.35 | 19.35 | 160,300 |
Jan 03, 2024 | 19.30 | 19.37 | 19.25 | 19.36 | 19.36 | 558,700 |
Jan 02, 2024 | 19.41 | 19.44 | 19.20 | 19.24 | 19.24 | 1,375,300 |
Dec 29, 2023 | 19.48 | 19.51 | 19.36 | 19.36 | 19.36 | 684,600 |
Dec 28, 2023 | 19.62 | 19.68 | 19.51 | 19.51 | 19.51 | 692,300 |
Dec 27, 2023 | 19.70 | 19.74 | 19.63 | 19.66 | 19.66 | 736,400 |
Dec 26, 2023 | 19.46 | 19.66 | 19.35 | 19.59 | 19.59 | 473,100 |
Dec 22, 2023 | 19.55 | 19.59 | 19.45 | 19.48 | 19.48 | 563,500 |
Dec 21, 2023 | 19.38 | 19.46 | 19.38 | 19.45 | 19.45 | 804,200 |
Dec 20, 2023 | 19.60 | 19.60 | 19.37 | 19.39 | 19.39 | 734,600 |
Dec 19, 2023 | 19.46 | 19.58 | 19.41 | 19.58 | 19.58 | 1,073,500 |
Dec 18, 2023 | 19.52 | 19.60 | 19.43 | 19.48 | 19.48 | 1,234,700 |
Dec 15, 2023 | 19.39 | 19.43 | 19.30 | 19.39 | 19.39 | 803,300 |
Dec 15, 2023 | 0.761 Dividend | |||||
Dec 14, 2023 | 20.07 | 20.14 | 20.05 | 20.13 | 19.37 | 849,000 |
Dec 13, 2023 | 19.59 | 19.84 | 19.58 | 19.84 | 19.09 | 335,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |