Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.19 | 19.08 | 18.85 | 18.89 | 18.89 | 8,103 |
Apr 24, 2024 | 19.34 | 19.35 | 19.25 | 19.26 | 19.26 | 5,831 |
Apr 23, 2024 | 19.09 | 19.39 | 19.09 | 19.33 | 19.33 | 4,681 |
Apr 22, 2024 | 18.87 | 19.04 | 18.82 | 18.95 | 18.95 | 13,328 |
Apr 19, 2024 | 18.72 | 19.08 | 18.72 | 18.80 | 18.80 | 6,472 |
Apr 18, 2024 | 18.88 | 19.00 | 18.81 | 18.85 | 18.85 | 5,576 |
Apr 17, 2024 | 18.69 | 19.23 | 18.69 | 18.93 | 18.93 | 8,234 |
Apr 16, 2024 | 18.50 | 18.79 | 18.50 | 18.69 | 18.69 | 8,391 |
Apr 15, 2024 | 19.03 | 19.10 | 18.59 | 18.64 | 18.64 | 14,270 |
Apr 12, 2024 | 19.17 | 19.23 | 19.10 | 19.18 | 19.18 | 7,575 |
Apr 11, 2024 | 19.51 | 19.51 | 19.16 | 19.16 | 19.16 | 4,067 |
Apr 10, 2024 | 19.45 | 19.45 | 19.16 | 19.42 | 19.42 | 13,412 |
Apr 09, 2024 | 19.43 | 19.61 | 19.43 | 19.61 | 19.61 | 6,966 |
Apr 08, 2024 | 19.21 | 19.45 | 19.21 | 19.36 | 19.36 | 4,142 |
Apr 05, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 825 |
Apr 04, 2024 | 19.05 | 19.49 | 19.05 | 19.47 | 19.47 | 9,677 |
Apr 03, 2024 | 18.97 | 19.04 | 18.91 | 19.03 | 19.03 | 4,264 |
Apr 02, 2024 | 19.12 | 19.26 | 18.76 | 18.98 | 18.98 | 13,287 |
Apr 01, 2024 | 19.28 | 19.35 | 19.04 | 19.21 | 19.21 | 14,893 |
Mar 28, 2024 | 19.40 | 19.67 | 18.94 | 19.04 | 19.04 | 45,679 |
Mar 27, 2024 | 19.57 | 19.69 | 19.35 | 19.52 | 19.52 | 8,921 |
Mar 27, 2024 | 0.359375 Dividend | |||||
Mar 26, 2024 | 19.76 | 19.76 | 19.46 | 19.61 | 19.25 | 6,875 |
Mar 25, 2024 | 19.88 | 19.88 | 19.52 | 19.55 | 19.19 | 11,324 |
Mar 22, 2024 | 19.89 | 19.89 | 19.70 | 19.75 | 19.39 | 6,096 |
Mar 21, 2024 | 19.83 | 19.90 | 19.72 | 19.72 | 19.36 | 2,750 |
Mar 20, 2024 | 19.61 | 19.96 | 19.59 | 19.62 | 19.26 | 16,352 |
Mar 19, 2024 | 19.36 | 19.63 | 19.36 | 19.63 | 19.27 | 3,174 |
Mar 18, 2024 | 19.43 | 19.50 | 19.35 | 19.35 | 19.00 | 5,145 |
Mar 15, 2024 | 19.50 | 19.50 | 19.40 | 19.42 | 19.07 | 5,286 |
Mar 14, 2024 | 19.74 | 19.74 | 19.36 | 19.45 | 19.09 | 10,942 |
Mar 13, 2024 | 19.75 | 19.79 | 19.69 | 19.73 | 19.37 | 8,676 |
Mar 12, 2024 | 19.71 | 19.85 | 19.71 | 19.81 | 19.45 | 5,363 |
Mar 11, 2024 | 19.98 | 19.98 | 19.59 | 19.78 | 19.42 | 11,339 |
Mar 08, 2024 | 19.87 | 20.00 | 19.82 | 19.92 | 19.56 | 4,366 |
Mar 07, 2024 | 19.81 | 19.86 | 19.78 | 19.86 | 19.50 | 5,362 |
Mar 06, 2024 | 19.80 | 19.87 | 19.71 | 19.72 | 19.36 | 11,022 |
Mar 05, 2024 | 19.60 | 19.77 | 19.60 | 19.63 | 19.27 | 11,726 |
Mar 04, 2024 | 19.50 | 19.71 | 19.50 | 19.57 | 19.21 | 8,699 |
Mar 01, 2024 | 19.38 | 19.48 | 19.32 | 19.48 | 19.12 | 5,536 |
Feb 29, 2024 | 19.75 | 19.75 | 19.05 | 19.22 | 18.87 | 34,709 |
Feb 28, 2024 | 19.40 | 19.52 | 19.38 | 19.45 | 19.10 | 7,761 |
Feb 27, 2024 | 19.80 | 19.80 | 19.35 | 19.37 | 19.01 | 12,164 |
Feb 26, 2024 | 19.81 | 19.81 | 19.58 | 19.80 | 19.44 | 13,114 |
Feb 23, 2024 | 19.72 | 20.00 | 19.72 | 19.86 | 19.50 | 7,369 |
Feb 22, 2024 | 19.63 | 19.73 | 19.63 | 19.67 | 19.31 | 786 |
Feb 21, 2024 | 19.41 | 19.70 | 19.25 | 19.53 | 19.17 | 7,379 |
Feb 20, 2024 | 19.56 | 19.58 | 19.28 | 19.55 | 19.19 | 2,364 |
Feb 16, 2024 | 19.63 | 19.63 | 19.52 | 19.56 | 19.20 | 6,418 |
Feb 15, 2024 | 19.61 | 19.69 | 19.44 | 19.67 | 19.31 | 8,770 |
Feb 14, 2024 | 19.24 | 19.48 | 19.24 | 19.47 | 19.11 | 10,108 |
Feb 13, 2024 | 19.37 | 19.37 | 19.01 | 19.24 | 18.89 | 8,106 |
Feb 12, 2024 | 19.34 | 19.58 | 19.34 | 19.57 | 19.21 | 10,767 |
Feb 09, 2024 | 19.30 | 19.38 | 19.00 | 19.26 | 18.91 | 12,167 |
Feb 08, 2024 | 19.26 | 19.46 | 19.20 | 19.38 | 19.02 | 11,134 |
Feb 07, 2024 | 19.43 | 19.44 | 19.33 | 19.44 | 19.08 | 4,054 |
Feb 06, 2024 | 19.17 | 19.50 | 19.16 | 19.46 | 19.10 | 9,155 |
Feb 05, 2024 | 19.32 | 19.32 | 19.11 | 19.12 | 18.77 | 2,418 |
Feb 02, 2024 | 19.55 | 19.56 | 19.23 | 19.34 | 18.99 | 12,043 |
Feb 01, 2024 | 19.75 | 19.75 | 19.33 | 19.57 | 19.21 | 8,851 |
Jan 31, 2024 | 19.55 | 19.85 | 19.55 | 19.55 | 19.19 | 5,729 |
Jan 30, 2024 | 19.50 | 19.79 | 19.50 | 19.60 | 19.24 | 7,363 |
Jan 29, 2024 | 19.94 | 19.94 | 19.61 | 19.71 | 19.35 | 5,967 |
Jan 26, 2024 | 19.55 | 19.82 | 19.41 | 19.82 | 19.46 | 4,571 |
Jan 25, 2024 | 19.57 | 19.65 | 19.32 | 19.60 | 19.24 | 8,729 |
Jan 24, 2024 | 19.48 | 19.72 | 19.36 | 19.54 | 19.18 | 5,326 |
Jan 23, 2024 | 19.63 | 19.63 | 19.16 | 19.45 | 19.09 | 5,835 |
Jan 22, 2024 | 19.66 | 19.75 | 19.50 | 19.50 | 19.14 | 10,850 |
Jan 19, 2024 | 19.56 | 19.89 | 19.51 | 19.79 | 19.43 | 3,411 |
Jan 18, 2024 | 19.97 | 19.97 | 19.50 | 19.50 | 19.14 | 5,898 |
Jan 17, 2024 | 20.28 | 20.28 | 19.98 | 20.10 | 19.73 | 9,342 |
Jan 16, 2024 | 20.57 | 20.57 | 20.20 | 20.33 | 19.96 | 10,796 |
Jan 12, 2024 | 20.43 | 20.51 | 20.42 | 20.48 | 20.10 | 7,794 |
Jan 11, 2024 | 20.53 | 20.53 | 20.16 | 20.43 | 20.06 | 6,869 |
Jan 10, 2024 | 20.48 | 20.59 | 20.33 | 20.41 | 20.04 | 9,367 |
Jan 09, 2024 | 20.18 | 20.43 | 20.17 | 20.43 | 20.06 | 5,648 |
Jan 08, 2024 | 20.22 | 20.44 | 20.10 | 20.43 | 20.06 | 10,821 |
Jan 05, 2024 | 20.20 | 20.39 | 20.13 | 20.22 | 19.85 | 11,248 |
Jan 04, 2024 | 20.40 | 20.40 | 20.02 | 20.23 | 19.86 | 8,189 |
Jan 03, 2024 | 20.88 | 20.88 | 20.33 | 20.43 | 20.06 | 4,601 |
Jan 02, 2024 | 20.89 | 20.98 | 20.80 | 20.88 | 20.50 | 9,978 |
Dec 29, 2023 | 20.83 | 20.95 | 20.80 | 20.80 | 20.42 | 16,459 |
Dec 28, 2023 | 20.81 | 20.82 | 20.57 | 20.82 | 20.44 | 3,273 |
Dec 28, 2023 | 0.359375 Dividend | |||||
Dec 27, 2023 | 20.73 | 21.14 | 20.73 | 21.03 | 20.29 | 7,571 |
Dec 26, 2023 | 20.72 | 20.79 | 20.63 | 20.76 | 20.03 | 4,908 |
Dec 22, 2023 | 20.69 | 20.86 | 20.69 | 20.72 | 19.99 | 10,598 |
Dec 21, 2023 | 20.80 | 20.83 | 20.55 | 20.77 | 20.05 | 6,055 |
Dec 20, 2023 | 20.60 | 20.86 | 20.60 | 20.72 | 19.99 | 9,996 |
Dec 19, 2023 | 20.41 | 20.87 | 20.41 | 20.53 | 19.81 | 11,926 |
Dec 18, 2023 | 20.41 | 20.61 | 20.03 | 20.53 | 19.81 | 15,929 |
Dec 15, 2023 | 20.51 | 20.84 | 20.39 | 20.39 | 19.67 | 14,060 |
Dec 14, 2023 | 20.72 | 21.05 | 20.51 | 20.51 | 19.79 | 20,229 |
Dec 13, 2023 | 20.21 | 20.72 | 20.20 | 20.63 | 19.91 | 60,477 |
Dec 12, 2023 | 20.19 | 20.32 | 20.15 | 20.27 | 19.56 | 19,314 |
Dec 11, 2023 | 20.06 | 20.29 | 20.02 | 20.29 | 19.58 | 11,632 |
Dec 08, 2023 | 20.00 | 20.11 | 19.92 | 19.99 | 19.29 | 21,271 |
Dec 07, 2023 | 20.12 | 20.23 | 20.00 | 20.01 | 19.31 | 19,394 |
Dec 06, 2023 | 20.04 | 20.19 | 20.04 | 20.15 | 19.44 | 14,551 |
Dec 05, 2023 | 19.86 | 20.18 | 19.86 | 20.10 | 19.39 | 16,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |