Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.20 | 20.54 | 19.75 | 19.98 | 19.98 | 589,277 |
May 02, 2024 | 20.54 | 20.60 | 20.20 | 20.29 | 20.29 | 201,100 |
May 01, 2024 | 20.35 | 20.57 | 20.35 | 20.47 | 20.47 | 126,500 |
Apr 30, 2024 | 20.34 | 20.54 | 20.27 | 20.36 | 20.36 | 167,400 |
Apr 29, 2024 | 20.48 | 20.50 | 20.38 | 20.38 | 20.38 | 152,200 |
Apr 26, 2024 | 20.17 | 20.49 | 20.17 | 20.41 | 20.41 | 123,500 |
Apr 25, 2024 | 20.28 | 20.35 | 20.20 | 20.20 | 20.20 | 92,300 |
Apr 24, 2024 | 20.23 | 20.34 | 20.20 | 20.29 | 20.29 | 109,800 |
Apr 23, 2024 | 20.16 | 20.38 | 20.15 | 20.34 | 20.34 | 151,700 |
Apr 22, 2024 | 20.00 | 20.15 | 19.91 | 20.12 | 20.12 | 156,900 |
Apr 19, 2024 | 19.77 | 19.96 | 19.77 | 19.96 | 19.96 | 116,800 |
Apr 18, 2024 | 19.66 | 19.76 | 19.64 | 19.75 | 19.75 | 114,300 |
Apr 17, 2024 | 19.51 | 19.72 | 19.51 | 19.67 | 19.67 | 94,400 |
Apr 16, 2024 | 19.43 | 19.54 | 19.27 | 19.50 | 19.50 | 196,800 |
Apr 15, 2024 | 19.58 | 19.80 | 19.42 | 19.45 | 19.45 | 212,100 |
Apr 12, 2024 | 19.72 | 19.76 | 19.42 | 19.52 | 19.52 | 159,600 |
Apr 11, 2024 | 19.61 | 19.75 | 19.41 | 19.70 | 19.70 | 240,100 |
Apr 10, 2024 | 19.63 | 19.70 | 19.54 | 19.64 | 19.64 | 122,900 |
Apr 09, 2024 | 19.77 | 19.83 | 19.65 | 19.73 | 19.73 | 109,600 |
Apr 08, 2024 | 19.65 | 19.80 | 19.56 | 19.80 | 19.80 | 114,700 |
Apr 05, 2024 | 19.44 | 19.60 | 19.43 | 19.59 | 19.59 | 112,000 |
Apr 04, 2024 | 19.70 | 19.73 | 19.44 | 19.44 | 19.44 | 136,500 |
Apr 03, 2024 | 19.50 | 19.68 | 19.50 | 19.65 | 19.65 | 193,900 |
Apr 02, 2024 | 19.57 | 19.66 | 19.51 | 19.55 | 19.55 | 154,300 |
Apr 01, 2024 | 19.66 | 19.74 | 19.54 | 19.61 | 19.61 | 304,900 |
Mar 28, 2024 | 19.65 | 19.84 | 19.60 | 19.74 | 19.74 | 597,600 |
Mar 27, 2024 | 19.54 | 19.64 | 19.48 | 19.56 | 19.56 | 457,500 |
Mar 26, 2024 | 19.22 | 19.53 | 19.22 | 19.44 | 19.44 | 476,000 |
Mar 25, 2024 | 19.05 | 19.35 | 19.05 | 19.18 | 19.18 | 333,400 |
Mar 22, 2024 | 19.07 | 19.13 | 18.95 | 18.95 | 18.95 | 234,000 |
Mar 21, 2024 | 18.95 | 19.14 | 18.87 | 19.04 | 19.04 | 231,000 |
Mar 20, 2024 | 18.98 | 19.01 | 18.87 | 18.94 | 18.94 | 254,400 |
Mar 19, 2024 | 18.95 | 19.12 | 18.86 | 18.98 | 18.98 | 369,800 |
Mar 19, 2024 | 0.65 Dividend | |||||
Mar 18, 2024 | 19.52 | 19.72 | 19.37 | 19.62 | 18.97 | 559,600 |
Mar 15, 2024 | 19.26 | 19.44 | 19.25 | 19.43 | 18.79 | 523,300 |
Mar 14, 2024 | 19.46 | 19.46 | 19.23 | 19.23 | 18.59 | 688,800 |
Mar 13, 2024 | 19.67 | 19.75 | 19.39 | 19.41 | 18.77 | 491,100 |
Mar 12, 2024 | 19.64 | 19.65 | 19.45 | 19.64 | 18.99 | 1,106,500 |
Mar 11, 2024 | 19.65 | 19.67 | 19.54 | 19.58 | 18.93 | 356,100 |
Mar 08, 2024 | 19.63 | 19.72 | 19.58 | 19.65 | 19.00 | 496,000 |
Mar 07, 2024 | 19.65 | 19.68 | 19.57 | 19.63 | 18.98 | 245,600 |
Mar 06, 2024 | 19.49 | 19.62 | 19.38 | 19.60 | 18.95 | 343,500 |
Mar 05, 2024 | 19.56 | 19.71 | 19.19 | 19.40 | 18.76 | 1,986,700 |
Mar 04, 2024 | 19.69 | 19.74 | 19.37 | 19.57 | 18.92 | 272,900 |
Mar 01, 2024 | 19.75 | 19.87 | 19.27 | 19.70 | 19.05 | 429,700 |
Feb 29, 2024 | 19.87 | 19.87 | 19.55 | 19.62 | 18.97 | 259,000 |
Feb 28, 2024 | 19.78 | 19.80 | 19.64 | 19.73 | 19.08 | 128,900 |
Feb 27, 2024 | 19.85 | 19.85 | 19.68 | 19.79 | 19.13 | 215,900 |
Feb 26, 2024 | 19.81 | 19.88 | 19.75 | 19.75 | 19.10 | 156,200 |
Feb 23, 2024 | 19.91 | 19.97 | 19.75 | 19.77 | 19.12 | 160,100 |
Feb 22, 2024 | 19.75 | 19.87 | 19.70 | 19.84 | 19.18 | 178,400 |
Feb 21, 2024 | 19.78 | 19.84 | 19.68 | 19.74 | 19.09 | 176,600 |
Feb 20, 2024 | 19.65 | 19.78 | 19.60 | 19.73 | 19.08 | 251,200 |
Feb 16, 2024 | 19.80 | 19.81 | 19.64 | 19.72 | 19.07 | 202,200 |
Feb 15, 2024 | 19.20 | 19.84 | 19.20 | 19.83 | 19.17 | 424,100 |
Feb 14, 2024 | 19.11 | 19.25 | 19.00 | 19.14 | 18.51 | 142,300 |
Feb 13, 2024 | 19.10 | 19.18 | 18.91 | 19.01 | 18.38 | 246,500 |
Feb 12, 2024 | 19.02 | 19.27 | 19.00 | 19.25 | 18.61 | 149,400 |
Feb 09, 2024 | 18.99 | 19.03 | 18.88 | 19.01 | 18.38 | 172,700 |
Feb 08, 2024 | 18.83 | 18.92 | 18.69 | 18.90 | 18.27 | 168,200 |
Feb 07, 2024 | 18.89 | 18.90 | 18.62 | 18.79 | 18.17 | 229,500 |
Feb 06, 2024 | 18.98 | 19.02 | 18.80 | 18.87 | 18.24 | 208,300 |
Feb 05, 2024 | 19.20 | 19.20 | 18.86 | 19.06 | 18.43 | 212,100 |
Feb 02, 2024 | 19.25 | 19.39 | 19.13 | 19.27 | 18.63 | 233,000 |
Feb 01, 2024 | 19.56 | 19.56 | 19.03 | 19.35 | 18.71 | 301,600 |
Jan 31, 2024 | 19.79 | 19.80 | 19.45 | 19.52 | 18.87 | 350,900 |
Jan 30, 2024 | 19.66 | 19.83 | 19.64 | 19.79 | 19.13 | 199,500 |
Jan 29, 2024 | 19.74 | 19.77 | 19.47 | 19.63 | 18.98 | 243,100 |
Jan 26, 2024 | 19.69 | 19.81 | 19.64 | 19.80 | 19.14 | 163,900 |
Jan 25, 2024 | 19.82 | 19.88 | 19.47 | 19.68 | 19.03 | 201,400 |
Jan 24, 2024 | 19.94 | 19.96 | 19.67 | 19.74 | 19.09 | 218,500 |
Jan 23, 2024 | 19.88 | 19.93 | 19.78 | 19.90 | 19.24 | 129,800 |
Jan 22, 2024 | 19.77 | 19.89 | 19.70 | 19.88 | 19.22 | 157,300 |
Jan 19, 2024 | 19.81 | 19.81 | 19.60 | 19.67 | 19.02 | 194,000 |
Jan 18, 2024 | 19.66 | 19.79 | 19.57 | 19.74 | 19.09 | 126,700 |
Jan 17, 2024 | 19.62 | 19.74 | 19.53 | 19.69 | 19.04 | 144,500 |
Jan 16, 2024 | 19.76 | 19.87 | 19.58 | 19.68 | 19.03 | 288,800 |
Jan 12, 2024 | 19.96 | 20.00 | 19.86 | 19.88 | 19.22 | 118,900 |
Jan 11, 2024 | 20.05 | 20.05 | 19.75 | 19.92 | 19.26 | 191,800 |
Jan 10, 2024 | 19.97 | 20.11 | 19.91 | 20.03 | 19.37 | 159,800 |
Jan 09, 2024 | 20.04 | 20.10 | 19.92 | 19.93 | 19.27 | 163,400 |
Jan 08, 2024 | 19.85 | 20.12 | 19.85 | 20.04 | 19.38 | 401,600 |
Jan 05, 2024 | 19.87 | 20.08 | 19.86 | 20.01 | 19.35 | 291,900 |
Jan 04, 2024 | 19.62 | 20.04 | 19.55 | 19.95 | 19.29 | 339,000 |
Jan 03, 2024 | 19.60 | 19.70 | 19.51 | 19.58 | 18.93 | 198,000 |
Jan 02, 2024 | 19.75 | 19.76 | 19.56 | 19.63 | 18.98 | 307,100 |
Dec 29, 2023 | 19.79 | 19.80 | 19.55 | 19.69 | 19.04 | 322,100 |
Dec 28, 2023 | 19.60 | 19.88 | 19.60 | 19.79 | 19.13 | 290,000 |
Dec 27, 2023 | 19.64 | 19.74 | 19.56 | 19.67 | 19.02 | 247,700 |
Dec 26, 2023 | 19.45 | 19.67 | 19.45 | 19.57 | 18.92 | 275,700 |
Dec 22, 2023 | 19.53 | 19.70 | 19.43 | 19.49 | 18.84 | 264,100 |
Dec 21, 2023 | 19.47 | 19.55 | 19.33 | 19.49 | 18.84 | 260,400 |
Dec 20, 2023 | 19.50 | 19.73 | 19.48 | 19.51 | 18.86 | 343,800 |
Dec 19, 2023 | 19.40 | 19.63 | 19.22 | 19.58 | 18.93 | 536,400 |
Dec 19, 2023 | 0.8 Dividend | |||||
Dec 18, 2023 | 20.15 | 20.20 | 20.06 | 20.13 | 18.69 | 774,800 |
Dec 15, 2023 | 20.17 | 20.17 | 19.95 | 20.06 | 18.62 | 1,204,300 |
Dec 14, 2023 | 19.99 | 20.19 | 19.97 | 20.10 | 18.66 | 554,600 |
Dec 13, 2023 | 19.94 | 19.94 | 19.70 | 19.93 | 18.50 | 455,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |