Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.22 | 19.22 | 19.19 | 19.20 | 19.20 | 363,700 |
May 09, 2024 | 19.23 | 19.23 | 19.21 | 19.23 | 19.23 | 322,200 |
May 08, 2024 | 19.21 | 19.22 | 19.20 | 19.22 | 19.22 | 263,000 |
May 07, 2024 | 19.23 | 19.25 | 19.21 | 19.23 | 19.23 | 702,700 |
May 06, 2024 | 19.23 | 19.24 | 19.21 | 19.23 | 19.23 | 473,500 |
May 03, 2024 | 19.23 | 19.23 | 19.19 | 19.22 | 19.22 | 264,800 |
May 02, 2024 | 19.11 | 19.16 | 19.10 | 19.16 | 19.16 | 785,600 |
May 01, 2024 | 19.06 | 19.11 | 19.05 | 19.09 | 19.09 | 929,500 |
Apr 30, 2024 | 19.07 | 19.08 | 19.05 | 19.06 | 19.06 | 280,100 |
Apr 29, 2024 | 19.09 | 19.09 | 19.07 | 19.09 | 19.09 | 375,000 |
Apr 26, 2024 | 19.07 | 19.08 | 19.05 | 19.07 | 19.07 | 474,400 |
Apr 25, 2024 | 19.03 | 19.05 | 19.01 | 19.04 | 19.04 | 444,700 |
Apr 24, 2024 | 19.08 | 19.08 | 19.05 | 19.07 | 19.07 | 428,800 |
Apr 23, 2024 | 19.06 | 19.11 | 19.04 | 19.09 | 19.09 | 384,500 |
Apr 22, 2024 | 19.05 | 19.07 | 19.03 | 19.06 | 19.06 | 595,300 |
Apr 22, 2024 | 0.069 Dividend | |||||
Apr 19, 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 19.04 | 658,600 |
Apr 18, 2024 | 19.12 | 19.12 | 19.08 | 19.10 | 19.03 | 298,900 |
Apr 17, 2024 | 19.11 | 19.14 | 19.09 | 19.11 | 19.04 | 496,200 |
Apr 16, 2024 | 19.09 | 19.10 | 19.05 | 19.08 | 19.01 | 352,800 |
Apr 15, 2024 | 19.12 | 19.12 | 19.08 | 19.11 | 19.04 | 962,900 |
Apr 12, 2024 | 19.15 | 19.16 | 19.13 | 19.16 | 19.09 | 311,100 |
Apr 11, 2024 | 19.14 | 19.14 | 19.09 | 19.11 | 19.05 | 353,300 |
Apr 10, 2024 | 19.15 | 19.15 | 19.09 | 19.11 | 19.04 | 416,800 |
Apr 09, 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.17 | 409,700 |
Apr 08, 2024 | 19.23 | 19.23 | 19.20 | 19.21 | 19.14 | 266,000 |
Apr 05, 2024 | 19.24 | 19.26 | 19.23 | 19.23 | 19.16 | 371,500 |
Apr 04, 2024 | 19.27 | 19.28 | 19.25 | 19.26 | 19.19 | 349,100 |
Apr 03, 2024 | 19.23 | 19.26 | 19.21 | 19.26 | 19.19 | 366,600 |
Apr 02, 2024 | 19.23 | 19.25 | 19.21 | 19.25 | 19.18 | 1,759,200 |
Apr 01, 2024 | 19.28 | 19.28 | 19.21 | 19.24 | 19.17 | 551,500 |
Mar 28, 2024 | 19.29 | 19.30 | 19.27 | 19.29 | 19.22 | 484,900 |
Mar 27, 2024 | 19.28 | 19.31 | 19.27 | 19.31 | 19.24 | 1,518,400 |
Mar 26, 2024 | 19.27 | 19.28 | 19.25 | 19.27 | 19.20 | 433,700 |
Mar 25, 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 19.21 | 355,500 |
Mar 22, 2024 | 19.29 | 19.31 | 19.28 | 19.30 | 19.23 | 358,700 |
Mar 21, 2024 | 19.27 | 19.28 | 19.26 | 19.27 | 19.20 | 455,800 |
Mar 20, 2024 | 19.22 | 19.27 | 19.21 | 19.26 | 19.20 | 525,200 |
Mar 19, 2024 | 19.21 | 19.23 | 19.19 | 19.23 | 19.16 | 1,020,500 |
Mar 18, 2024 | 19.19 | 19.19 | 19.17 | 19.18 | 19.12 | 282,700 |
Mar 18, 2024 | 0.067 Dividend | |||||
Mar 15, 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.10 | 287,500 |
Mar 14, 2024 | 19.27 | 19.27 | 19.24 | 19.24 | 19.10 | 448,900 |
Mar 13, 2024 | 19.30 | 19.32 | 19.29 | 19.30 | 19.16 | 295,900 |
Mar 12, 2024 | 19.32 | 19.33 | 19.30 | 19.31 | 19.17 | 243,700 |
Mar 11, 2024 | 19.34 | 19.35 | 19.32 | 19.33 | 19.19 | 306,700 |
Mar 08, 2024 | 19.35 | 19.37 | 19.34 | 19.35 | 19.21 | 343,200 |
Mar 07, 2024 | 19.30 | 19.32 | 19.29 | 19.32 | 19.18 | 326,400 |
Mar 06, 2024 | 19.30 | 19.32 | 19.27 | 19.28 | 19.15 | 309,900 |
Mar 05, 2024 | 19.28 | 19.29 | 19.26 | 19.28 | 19.15 | 366,900 |
Mar 04, 2024 | 19.26 | 19.26 | 19.23 | 19.25 | 19.12 | 381,700 |
Mar 01, 2024 | 19.20 | 19.29 | 19.19 | 19.28 | 19.15 | 610,200 |
Feb 29, 2024 | 19.22 | 19.24 | 19.19 | 19.21 | 19.07 | 335,200 |
Feb 28, 2024 | 19.21 | 19.22 | 19.18 | 19.22 | 19.08 | 449,000 |
Feb 27, 2024 | 19.20 | 19.22 | 19.18 | 19.19 | 19.05 | 635,200 |
Feb 26, 2024 | 19.20 | 19.22 | 19.18 | 19.18 | 19.04 | 608,700 |
Feb 23, 2024 | 19.21 | 19.24 | 19.21 | 19.23 | 19.09 | 476,600 |
Feb 22, 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 19.08 | 501,600 |
Feb 21, 2024 | 19.27 | 19.27 | 19.22 | 19.23 | 19.09 | 472,000 |
Feb 20, 2024 | 19.26 | 19.26 | 19.24 | 19.26 | 19.12 | 595,500 |
Feb 20, 2024 | 0.064 Dividend | |||||
Feb 16, 2024 | 19.26 | 19.28 | 19.26 | 19.28 | 19.08 | 579,800 |
Feb 15, 2024 | 19.33 | 19.33 | 19.30 | 19.33 | 19.13 | 479,500 |
Feb 14, 2024 | 19.26 | 19.29 | 19.25 | 19.29 | 19.09 | 465,900 |
Feb 13, 2024 | 19.27 | 19.28 | 19.23 | 19.24 | 19.04 | 374,800 |
Feb 12, 2024 | 19.35 | 19.40 | 19.33 | 19.36 | 19.16 | 278,600 |
Feb 09, 2024 | 19.32 | 19.34 | 19.31 | 19.33 | 19.13 | 862,000 |
Feb 08, 2024 | 19.35 | 19.44 | 19.32 | 19.33 | 19.13 | 753,200 |
Feb 07, 2024 | 19.37 | 19.40 | 19.36 | 19.38 | 19.17 | 441,800 |
Feb 06, 2024 | 19.34 | 19.40 | 19.33 | 19.38 | 19.18 | 617,800 |
Feb 05, 2024 | 19.34 | 19.34 | 19.30 | 19.34 | 19.14 | 308,700 |
Feb 02, 2024 | 19.37 | 19.39 | 19.35 | 19.39 | 19.19 | 417,000 |
Feb 01, 2024 | 19.46 | 19.49 | 19.43 | 19.48 | 19.27 | 556,700 |
Jan 31, 2024 | 19.43 | 19.46 | 19.40 | 19.43 | 19.23 | 490,300 |
Jan 30, 2024 | 19.39 | 19.39 | 19.34 | 19.37 | 19.17 | 346,200 |
Jan 29, 2024 | 19.38 | 19.38 | 19.36 | 19.38 | 19.18 | 447,100 |
Jan 26, 2024 | 19.37 | 19.37 | 19.34 | 19.35 | 19.15 | 518,800 |
Jan 25, 2024 | 19.35 | 19.38 | 19.33 | 19.38 | 19.17 | 858,200 |
Jan 24, 2024 | 19.38 | 19.38 | 19.31 | 19.32 | 19.12 | 407,800 |
Jan 23, 2024 | 19.33 | 19.33 | 19.31 | 19.33 | 19.13 | 827,400 |
Jan 22, 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 19.14 | 408,200 |
Jan 22, 2024 | 0.064 Dividend | |||||
Jan 19, 2024 | 19.38 | 19.39 | 19.36 | 19.38 | 19.11 | 557,300 |
Jan 18, 2024 | 19.41 | 19.42 | 19.39 | 19.41 | 19.14 | 887,800 |
Jan 17, 2024 | 19.40 | 19.40 | 19.38 | 19.39 | 19.13 | 561,300 |
Jan 16, 2024 | 19.49 | 19.53 | 19.44 | 19.46 | 19.19 | 357,600 |
Jan 12, 2024 | 19.51 | 19.54 | 19.49 | 19.51 | 19.24 | 594,300 |
Jan 11, 2024 | 19.40 | 19.46 | 19.39 | 19.45 | 19.19 | 379,900 |
Jan 10, 2024 | 19.41 | 19.42 | 19.38 | 19.39 | 19.13 | 397,700 |
Jan 09, 2024 | 19.36 | 19.39 | 19.35 | 19.39 | 19.12 | 1,332,900 |
Jan 08, 2024 | 19.34 | 19.40 | 19.33 | 19.39 | 19.12 | 489,900 |
Jan 05, 2024 | 19.32 | 19.39 | 19.31 | 19.33 | 19.07 | 604,900 |
Jan 04, 2024 | 19.34 | 19.35 | 19.33 | 19.34 | 19.08 | 1,438,600 |
Jan 03, 2024 | 19.34 | 19.38 | 19.32 | 19.38 | 19.11 | 990,000 |
Jan 02, 2024 | 19.38 | 19.39 | 19.37 | 19.37 | 19.11 | 429,800 |
Dec 29, 2023 | 19.43 | 19.46 | 19.42 | 19.45 | 19.19 | 697,400 |
Dec 28, 2023 | 19.44 | 19.46 | 19.43 | 19.44 | 19.18 | 433,700 |
Dec 27, 2023 | 19.41 | 19.46 | 19.40 | 19.46 | 19.19 | 1,167,100 |
Dec 26, 2023 | 19.38 | 19.40 | 19.36 | 19.39 | 19.13 | 958,700 |
Dec 22, 2023 | 19.40 | 19.41 | 19.37 | 19.39 | 19.13 | 838,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |