Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 14,701 |
Apr 25, 2024 | 19.15 | 19.16 | 19.15 | 19.15 | 19.15 | 124,300 |
Apr 24, 2024 | 19.16 | 19.21 | 19.16 | 19.21 | 19.21 | 2,400 |
Apr 23, 2024 | 19.18 | 19.18 | 19.15 | 19.15 | 19.15 | 1,700 |
Apr 22, 2024 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | 10,500 |
Apr 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 200 |
Apr 18, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 600 |
Apr 17, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
Apr 16, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 12, 2024 | 19.28 | 19.31 | 19.28 | 19.31 | 19.31 | 700 |
Apr 11, 2024 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 14,800 |
Apr 10, 2024 | 19.23 | 19.25 | 19.23 | 19.25 | 19.25 | 11,600 |
Apr 09, 2024 | 19.34 | 19.41 | 19.34 | 19.41 | 19.41 | 1,500 |
Apr 08, 2024 | 19.32 | 19.32 | 19.27 | 19.27 | 19.27 | 4,500 |
Apr 05, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 04, 2024 | 19.31 | 19.40 | 19.31 | 19.40 | 19.40 | 26,300 |
Apr 03, 2024 | 19.28 | 19.33 | 19.28 | 19.33 | 19.33 | 4,400 |
Apr 02, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 01, 2024 | 19.32 | 19.32 | 19.30 | 19.30 | 19.30 | 2,600 |
Mar 28, 2024 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | 17,100 |
Mar 27, 2024 | 19.39 | 19.39 | 19.37 | 19.37 | 19.37 | 3,700 |
Mar 27, 2024 | 0.066 Dividend | |||||
Mar 26, 2024 | 19.44 | 19.44 | 19.40 | 19.40 | 19.33 | 7,300 |
Mar 25, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | 8,100 |
Mar 22, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.31 | - |
Mar 21, 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 19.28 | 11,700 |
Mar 20, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.34 | 300 |
Mar 19, 2024 | 19.35 | 19.39 | 19.35 | 19.39 | 19.32 | 13,400 |
Mar 18, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.24 | 35,000 |
Mar 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 16,800 |
Mar 14, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 500 |
Mar 13, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.37 | 38,200 |
Mar 12, 2024 | 19.45 | 19.47 | 19.45 | 19.47 | 19.40 | 37,400 |
Mar 11, 2024 | 19.51 | 19.51 | 19.46 | 19.46 | 19.39 | 6,500 |
Mar 08, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | 17,600 |
Mar 07, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 1,000 |
Mar 06, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.45 | 200 |
Mar 05, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.34 | - |
Mar 04, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.36 | 57,400 |
Mar 01, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | 38,000 |
Feb 29, 2024 | 19.29 | 19.40 | 19.29 | 19.40 | 19.33 | 122,500 |
Feb 28, 2024 | 19.32 | 19.36 | 19.32 | 19.36 | 19.29 | 115,700 |
Feb 28, 2024 | 0.066 Dividend | |||||
Feb 27, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.31 | 100 |
Feb 26, 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 19.32 | 27,700 |
Feb 23, 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 19.37 | 65,000 |
Feb 22, 2024 | 19.38 | 19.44 | 19.37 | 19.38 | 19.25 | 126,800 |
Feb 21, 2024 | 19.31 | 19.32 | 19.30 | 19.30 | 19.17 | 10,800 |
Feb 20, 2024 | 19.36 | 19.42 | 19.36 | 19.41 | 19.28 | 386,200 |
Feb 16, 2024 | 19.28 | 19.34 | 19.27 | 19.34 | 19.21 | 57,300 |
Feb 15, 2024 | 19.31 | 19.34 | 19.31 | 19.33 | 19.20 | 163,600 |
Feb 14, 2024 | 19.30 | 19.30 | 19.27 | 19.27 | 19.14 | 20,300 |
Feb 13, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 10,900 |
Feb 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - |
Feb 09, 2024 | 19.33 | 19.34 | 19.33 | 19.33 | 19.20 | 115,700 |
Feb 08, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.16 | 60,500 |
Feb 07, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.24 | 3,600 |
Feb 06, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.28 | 15,400 |
Feb 05, 2024 | 19.26 | 19.31 | 19.25 | 19.31 | 19.18 | 137,300 |
Feb 02, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | 800 |
Feb 01, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.28 | - |
Jan 31, 2024 | 19.43 | 19.44 | 19.43 | 19.44 | 19.31 | 41,000 |
Jan 30, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.23 | - |
Jan 30, 2024 | 0.067 Dividend | |||||
Jan 29, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.19 | 10,200 |
Jan 26, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 19.12 | 149,500 |
Jan 25, 2024 | 19.29 | 19.33 | 19.29 | 19.33 | 19.13 | 157,900 |
Jan 24, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.11 | 148,000 |
Jan 23, 2024 | 19.24 | 19.31 | 19.24 | 19.31 | 19.11 | 197,300 |
Jan 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.13 | 4,600 |
Jan 19, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 19.07 | 93,100 |
Jan 18, 2024 | 19.28 | 19.28 | 19.27 | 19.27 | 19.07 | 172,800 |
Jan 17, 2024 | 19.25 | 19.30 | 19.24 | 19.30 | 19.10 | 66,700 |
Jan 16, 2024 | 19.35 | 19.35 | 19.31 | 19.31 | 19.11 | 6,500 |
Jan 15, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.29 | 300 |
Jan 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 10,000 |
Jan 11, 2024 | 19.48 | 19.49 | 19.48 | 19.48 | 19.28 | 91,300 |
Jan 10, 2024 | 19.39 | 19.39 | 19.37 | 19.37 | 19.17 | 3,300 |
Jan 09, 2024 | 19.49 | 19.50 | 19.49 | 19.50 | 19.30 | 2,900 |
Jan 08, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.27 | 4,300 |
Jan 05, 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 19.25 | 18,800 |
Jan 04, 2024 | 19.46 | 19.47 | 19.46 | 19.47 | 19.27 | 17,700 |
Jan 03, 2024 | 19.55 | 19.56 | 19.55 | 19.56 | 19.36 | 11,800 |
Jan 02, 2024 | 19.52 | 19.55 | 19.52 | 19.55 | 19.35 | 4,300 |
Dec 29, 2023 | 19.59 | 19.64 | 19.59 | 19.64 | 19.44 | 28,000 |
Dec 28, 2023 | 19.62 | 19.65 | 19.61 | 19.62 | 19.42 | 15,900 |
Dec 28, 2023 | 0.059 Dividend | |||||
Dec 27, 2023 | 19.47 | 19.72 | 19.47 | 19.72 | 19.46 | 8,400 |
Dec 22, 2023 | 19.51 | 19.61 | 19.50 | 19.61 | 19.35 | 12,200 |
Dec 21, 2023 | 19.67 | 19.68 | 19.67 | 19.67 | 19.41 | 68,200 |
Dec 20, 2023 | 19.74 | 19.77 | 19.66 | 19.66 | 19.40 | 26,700 |
Dec 19, 2023 | 19.57 | 19.66 | 19.57 | 19.66 | 19.40 | 72,000 |
Dec 18, 2023 | 19.70 | 19.70 | 19.54 | 19.55 | 19.29 | 118,200 |
Dec 15, 2023 | 19.57 | 19.67 | 19.57 | 19.63 | 19.37 | 15,000 |
Dec 14, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.29 | 95,400 |
Dec 13, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.00 | - |
Dec 12, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.03 | 20,100 |
Dec 11, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 18.99 | 9,000 |
Dec 08, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.98 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |