Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.67 | 19.67 | 19.60 | 19.62 | 19.62 | 6,300 |
May 09, 2024 | 19.62 | 19.65 | 19.62 | 19.64 | 19.64 | 4,900 |
May 08, 2024 | 19.65 | 19.65 | 19.58 | 19.58 | 19.58 | 158,000 |
May 07, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 500 |
May 06, 2024 | 19.65 | 19.66 | 19.62 | 19.66 | 19.66 | 5,100 |
May 03, 2024 | 19.63 | 19.68 | 19.63 | 19.68 | 19.68 | 1,500 |
May 02, 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.62 | 400 |
May 01, 2024 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 3,700 |
Apr 30, 2024 | 19.60 | 19.63 | 19.57 | 19.61 | 19.61 | 6,200 |
Apr 29, 2024 | 19.62 | 19.64 | 19.62 | 19.63 | 19.63 | 1,400 |
Apr 26, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 600 |
Apr 25, 2024 | 19.59 | 19.59 | 19.54 | 19.59 | 19.59 | 3,000 |
Apr 24, 2024 | 19.70 | 19.70 | 19.59 | 19.59 | 19.59 | 4,800 |
Apr 24, 2024 | 0.092 Dividend | |||||
Apr 23, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 4,300 |
Apr 22, 2024 | 19.77 | 19.77 | 19.70 | 19.72 | 19.63 | 1,300 |
Apr 19, 2024 | 19.70 | 19.72 | 19.70 | 19.72 | 19.63 | 1,700 |
Apr 18, 2024 | 19.80 | 19.80 | 19.67 | 19.67 | 19.58 | 1,600 |
Apr 17, 2024 | 19.71 | 19.72 | 19.67 | 19.67 | 19.58 | 6,200 |
Apr 16, 2024 | 19.67 | 19.72 | 19.66 | 19.72 | 19.63 | 10,900 |
Apr 15, 2024 | 19.68 | 19.68 | 19.60 | 19.60 | 19.51 | 7,600 |
Apr 12, 2024 | 19.70 | 19.71 | 19.68 | 19.69 | 19.60 | 4,400 |
Apr 11, 2024 | 19.59 | 19.70 | 19.59 | 19.66 | 19.57 | 15,400 |
Apr 10, 2024 | 19.63 | 19.63 | 19.58 | 19.61 | 19.52 | 5,300 |
Apr 09, 2024 | 19.62 | 19.68 | 19.62 | 19.68 | 19.59 | 10,400 |
Apr 08, 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.52 | 900 |
Apr 05, 2024 | 19.60 | 19.65 | 19.59 | 19.59 | 19.50 | 8,700 |
Apr 04, 2024 | 19.66 | 19.66 | 19.62 | 19.64 | 19.55 | 4,800 |
Apr 03, 2024 | 19.64 | 19.64 | 19.61 | 19.62 | 19.53 | 2,900 |
Apr 02, 2024 | 19.60 | 19.61 | 19.57 | 19.57 | 19.48 | 3,100 |
Apr 01, 2024 | 19.62 | 19.62 | 19.59 | 19.60 | 19.51 | 9,300 |
Mar 28, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.50 | 2,900 |
Mar 27, 2024 | 19.66 | 19.66 | 19.64 | 19.65 | 19.56 | 21,400 |
Mar 26, 2024 | 19.60 | 19.60 | 19.57 | 19.60 | 19.51 | 4,400 |
Mar 25, 2024 | 19.61 | 19.62 | 19.59 | 19.60 | 19.51 | 7,100 |
Mar 22, 2024 | 19.62 | 19.63 | 19.62 | 19.62 | 19.53 | 2,100 |
Mar 22, 2024 | 0.092 Dividend | |||||
Mar 21, 2024 | 19.65 | 19.68 | 19.65 | 19.68 | 19.50 | 400 |
Mar 20, 2024 | 19.71 | 19.71 | 19.67 | 19.70 | 19.52 | 19,500 |
Mar 19, 2024 | 19.61 | 19.66 | 19.61 | 19.66 | 19.48 | 2,900 |
Mar 18, 2024 | 19.66 | 19.66 | 19.64 | 19.64 | 19.46 | 1,800 |
Mar 15, 2024 | 19.64 | 19.65 | 19.61 | 19.61 | 19.43 | 2,700 |
Mar 14, 2024 | 19.63 | 19.63 | 19.59 | 19.60 | 19.42 | 3,600 |
Mar 13, 2024 | 19.66 | 19.66 | 19.63 | 19.63 | 19.45 | 3,800 |
Mar 12, 2024 | 19.66 | 19.66 | 19.60 | 19.62 | 19.44 | 3,900 |
Mar 11, 2024 | 19.65 | 19.65 | 19.61 | 19.61 | 19.43 | 4,800 |
Mar 08, 2024 | 19.69 | 19.69 | 19.65 | 19.65 | 19.47 | 15,000 |
Mar 07, 2024 | 19.66 | 19.66 | 19.64 | 19.66 | 19.48 | 4,000 |
Mar 06, 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 19.47 | 4,100 |
Mar 05, 2024 | 19.66 | 19.67 | 19.66 | 19.67 | 19.49 | 3,400 |
Mar 04, 2024 | 19.68 | 19.68 | 19.59 | 19.62 | 19.44 | 6,100 |
Mar 01, 2024 | 19.62 | 19.67 | 19.62 | 19.67 | 19.49 | 2,100 |
Feb 29, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.47 | 600 |
Feb 28, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 19.47 | 4,900 |
Feb 27, 2024 | 19.68 | 19.68 | 19.61 | 19.63 | 19.45 | 2,500 |
Feb 26, 2024 | 19.65 | 19.65 | 19.60 | 19.61 | 19.43 | 3,700 |
Feb 23, 2024 | 19.62 | 19.63 | 19.60 | 19.63 | 19.45 | 2,800 |
Feb 23, 2024 | 0.092 Dividend | |||||
Feb 22, 2024 | 19.64 | 19.71 | 19.64 | 19.71 | 19.44 | 2,200 |
Feb 21, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.38 | 2,200 |
Feb 20, 2024 | 19.63 | 19.69 | 19.63 | 19.68 | 19.41 | 8,100 |
Feb 16, 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.36 | 1,700 |
Feb 15, 2024 | 19.67 | 19.67 | 19.65 | 19.65 | 19.38 | 3,300 |
Feb 14, 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.40 | 5,400 |
Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 1,300 |
Feb 12, 2024 | 19.65 | 19.65 | 19.59 | 19.59 | 19.32 | 33,100 |
Feb 09, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | - |
Feb 08, 2024 | 19.65 | 19.65 | 19.59 | 19.59 | 19.32 | 2,300 |
Feb 07, 2024 | 19.62 | 19.64 | 19.62 | 19.63 | 19.36 | 700 |
Feb 06, 2024 | 19.61 | 19.64 | 19.61 | 19.64 | 19.37 | 500 |
Feb 05, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.32 | 1,300 |
Feb 02, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.29 | 200 |
Feb 01, 2024 | 19.62 | 19.66 | 19.62 | 19.66 | 19.39 | 9,100 |
Jan 31, 2024 | 19.60 | 19.62 | 19.59 | 19.62 | 19.35 | 4,200 |
Jan 30, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 400 |
Jan 29, 2024 | 19.69 | 19.69 | 19.56 | 19.58 | 19.31 | 1,300 |
Jan 26, 2024 | 19.56 | 19.56 | 19.52 | 19.53 | 19.26 | 10,500 |
Jan 25, 2024 | 19.60 | 19.60 | 19.56 | 19.59 | 19.32 | 3,000 |
Jan 25, 2024 | 0.092 Dividend | |||||
Jan 24, 2024 | 19.75 | 19.75 | 19.67 | 19.69 | 19.32 | 2,900 |
Jan 23, 2024 | 19.68 | 19.68 | 19.65 | 19.67 | 19.31 | 800 |
Jan 22, 2024 | 19.68 | 19.68 | 19.63 | 19.67 | 19.31 | 6,500 |
Jan 19, 2024 | 19.60 | 19.64 | 19.60 | 19.64 | 19.28 | 7,300 |
Jan 18, 2024 | 19.60 | 19.61 | 19.60 | 19.61 | 19.25 | 7,100 |
Jan 17, 2024 | 19.56 | 19.58 | 19.55 | 19.58 | 19.22 | 6,900 |
Jan 16, 2024 | 19.58 | 19.58 | 19.50 | 19.50 | 19.14 | 47,300 |
Jan 15, 2024 | 19.68 | 19.68 | 19.59 | 19.62 | 19.26 | 600 |
Jan 12, 2024 | 19.59 | 19.63 | 19.59 | 19.63 | 19.27 | 7,500 |
Jan 11, 2024 | 19.60 | 19.60 | 19.59 | 19.60 | 19.24 | 4,600 |
Jan 10, 2024 | 19.61 | 19.61 | 19.56 | 19.56 | 19.20 | 3,700 |
Jan 09, 2024 | 19.60 | 19.60 | 19.55 | 19.56 | 19.20 | 7,000 |
Jan 08, 2024 | 19.60 | 19.63 | 19.59 | 19.60 | 19.24 | 9,800 |
Jan 05, 2024 | 19.57 | 19.60 | 19.57 | 19.58 | 19.22 | 1,700 |
Jan 04, 2024 | 19.59 | 19.59 | 19.54 | 19.54 | 19.18 | 9,300 |
Jan 03, 2024 | 19.55 | 19.57 | 19.55 | 19.56 | 19.20 | 4,000 |
Jan 02, 2024 | 19.60 | 19.60 | 19.53 | 19.54 | 19.18 | 3,200 |
Dec 29, 2023 | 19.52 | 19.56 | 19.52 | 19.54 | 19.18 | 4,100 |
Dec 28, 2023 | 19.70 | 19.70 | 19.50 | 19.50 | 19.14 | 25,400 |
Dec 28, 2023 | 0.261 Dividend | |||||
Dec 27, 2023 | 19.88 | 19.88 | 19.82 | 19.84 | 19.22 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |