Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.36 | 19.53 | 19.30 | 19.38 | 19.38 | 7,297 |
May 02, 2024 | 19.32 | 19.65 | 19.30 | 19.37 | 19.37 | 3,355 |
May 01, 2024 | 19.42 | 19.44 | 19.31 | 19.35 | 19.35 | 10,556 |
Apr 30, 2024 | 19.42 | 19.55 | 19.42 | 19.43 | 19.43 | 2,771 |
Apr 29, 2024 | 19.55 | 19.56 | 19.44 | 19.44 | 19.44 | 2,049 |
Apr 26, 2024 | 19.39 | 19.44 | 19.34 | 19.36 | 19.36 | 2,248 |
Apr 25, 2024 | 19.42 | 19.43 | 19.32 | 19.43 | 19.43 | 1,362 |
Apr 24, 2024 | 19.62 | 19.62 | 19.30 | 19.49 | 19.49 | 13,045 |
Apr 23, 2024 | 19.44 | 19.59 | 19.44 | 19.49 | 19.49 | 17,968 |
Apr 22, 2024 | 19.31 | 19.48 | 19.27 | 19.48 | 19.48 | 3,016 |
Apr 19, 2024 | 19.36 | 19.49 | 19.26 | 19.38 | 19.38 | 8,630 |
Apr 18, 2024 | 19.47 | 19.47 | 19.26 | 19.36 | 19.36 | 8,459 |
Apr 17, 2024 | 19.41 | 19.61 | 19.33 | 19.47 | 19.47 | 3,227 |
Apr 16, 2024 | 19.27 | 19.59 | 19.25 | 19.50 | 19.50 | 7,557 |
Apr 15, 2024 | 19.39 | 19.39 | 19.22 | 19.26 | 19.26 | 7,931 |
Apr 12, 2024 | 19.54 | 19.55 | 19.26 | 19.39 | 19.39 | 11,997 |
Apr 11, 2024 | 19.26 | 19.53 | 19.24 | 19.41 | 19.41 | 3,401 |
Apr 10, 2024 | 19.62 | 19.62 | 19.23 | 19.36 | 19.36 | 7,903 |
Apr 09, 2024 | 19.42 | 19.56 | 19.40 | 19.40 | 19.40 | 7,182 |
Apr 08, 2024 | 19.50 | 19.65 | 19.46 | 19.47 | 19.47 | 6,891 |
Apr 05, 2024 | 19.62 | 19.62 | 19.49 | 19.50 | 19.50 | 1,961 |
Apr 04, 2024 | 19.61 | 19.61 | 19.53 | 19.55 | 19.55 | 1,106 |
Apr 03, 2024 | 19.51 | 19.63 | 19.50 | 19.57 | 19.57 | 2,706 |
Apr 02, 2024 | 19.51 | 19.76 | 19.45 | 19.62 | 19.62 | 6,834 |
Apr 01, 2024 | 19.84 | 19.84 | 19.48 | 19.52 | 19.52 | 14,101 |
Mar 28, 2024 | 19.87 | 19.90 | 19.75 | 19.84 | 19.84 | 4,306 |
Mar 27, 2024 | 19.75 | 19.90 | 19.58 | 19.73 | 19.73 | 8,801 |
Mar 26, 2024 | 19.70 | 19.75 | 19.70 | 19.72 | 19.72 | 3,434 |
Mar 25, 2024 | 19.50 | 19.75 | 19.48 | 19.70 | 19.70 | 10,341 |
Mar 22, 2024 | 19.41 | 19.67 | 19.41 | 19.42 | 19.42 | 1,873 |
Mar 21, 2024 | 19.64 | 19.68 | 19.41 | 19.41 | 19.41 | 10,949 |
Mar 21, 2024 | 0.335938 Dividend | |||||
Mar 20, 2024 | 19.77 | 19.98 | 19.57 | 19.87 | 19.53 | 4,420 |
Mar 19, 2024 | 19.60 | 19.90 | 19.57 | 19.90 | 19.56 | 20,849 |
Mar 18, 2024 | 19.68 | 19.69 | 19.61 | 19.69 | 19.36 | 3,447 |
Mar 15, 2024 | 19.66 | 19.73 | 19.66 | 19.72 | 19.39 | 1,204 |
Mar 14, 2024 | 19.56 | 19.87 | 19.56 | 19.74 | 19.41 | 8,310 |
Mar 13, 2024 | 19.79 | 19.90 | 19.78 | 19.84 | 19.50 | 3,858 |
Mar 12, 2024 | 19.58 | 19.82 | 19.53 | 19.82 | 19.48 | 9,595 |
Mar 11, 2024 | 19.60 | 19.82 | 19.49 | 19.75 | 19.42 | 11,434 |
Mar 08, 2024 | 19.54 | 19.58 | 19.45 | 19.57 | 19.24 | 3,542 |
Mar 07, 2024 | 19.25 | 19.41 | 19.22 | 19.41 | 19.08 | 6,758 |
Mar 06, 2024 | 19.18 | 19.34 | 19.18 | 19.27 | 18.94 | 13,090 |
Mar 05, 2024 | 19.29 | 19.32 | 19.21 | 19.25 | 18.92 | 5,659 |
Mar 04, 2024 | 19.41 | 19.41 | 19.22 | 19.23 | 18.90 | 2,165 |
Mar 01, 2024 | 19.32 | 19.37 | 19.19 | 19.19 | 18.87 | 1,757 |
Feb 29, 2024 | 19.17 | 19.29 | 19.12 | 19.26 | 18.93 | 6,683 |
Feb 28, 2024 | 19.23 | 19.41 | 19.17 | 19.17 | 18.85 | 8,938 |
Feb 27, 2024 | 19.43 | 19.57 | 19.22 | 19.23 | 18.91 | 3,545 |
Feb 26, 2024 | 19.28 | 19.54 | 19.20 | 19.30 | 18.97 | 4,719 |
Feb 23, 2024 | 19.22 | 19.44 | 19.21 | 19.40 | 19.07 | 4,276 |
Feb 22, 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.07 | 2,534 |
Feb 21, 2024 | 19.17 | 19.43 | 19.17 | 19.17 | 18.85 | 3,247 |
Feb 20, 2024 | 19.30 | 19.34 | 19.15 | 19.29 | 18.96 | 5,127 |
Feb 16, 2024 | 19.24 | 19.49 | 19.24 | 19.33 | 19.00 | 2,986 |
Feb 15, 2024 | 19.28 | 19.50 | 19.24 | 19.30 | 18.97 | 3,378 |
Feb 14, 2024 | 19.35 | 19.48 | 19.25 | 19.25 | 18.92 | 5,190 |
Feb 13, 2024 | 19.29 | 19.59 | 19.23 | 19.23 | 18.90 | 6,449 |
Feb 12, 2024 | 19.33 | 19.48 | 19.22 | 19.30 | 18.97 | 16,138 |
Feb 09, 2024 | 19.30 | 19.41 | 19.30 | 19.33 | 19.00 | 4,604 |
Feb 08, 2024 | 19.47 | 19.60 | 19.30 | 19.40 | 19.07 | 7,858 |
Feb 07, 2024 | 19.46 | 19.59 | 19.31 | 19.31 | 18.98 | 6,951 |
Feb 06, 2024 | 19.27 | 19.45 | 19.27 | 19.43 | 19.11 | 3,973 |
Feb 05, 2024 | 19.46 | 19.46 | 19.26 | 19.40 | 19.07 | 10,833 |
Feb 02, 2024 | 19.35 | 19.47 | 19.35 | 19.37 | 19.04 | 12,018 |
Feb 01, 2024 | 19.40 | 19.42 | 19.22 | 19.38 | 19.05 | 7,168 |
Jan 31, 2024 | 19.48 | 19.48 | 19.33 | 19.42 | 19.09 | 4,388 |
Jan 30, 2024 | 19.25 | 19.38 | 19.22 | 19.38 | 19.05 | 5,682 |
Jan 29, 2024 | 19.20 | 19.39 | 19.20 | 19.27 | 18.94 | 9,816 |
Jan 26, 2024 | 19.20 | 19.21 | 19.16 | 19.20 | 18.88 | 5,377 |
Jan 25, 2024 | 19.06 | 19.28 | 19.06 | 19.18 | 18.86 | 62,170 |
Jan 24, 2024 | 18.63 | 18.79 | 18.57 | 18.74 | 18.42 | 18,457 |
Jan 23, 2024 | 18.66 | 18.79 | 18.58 | 18.68 | 18.36 | 4,624 |
Jan 22, 2024 | 18.58 | 18.75 | 18.57 | 18.71 | 18.39 | 8,243 |
Jan 19, 2024 | 18.65 | 18.77 | 18.60 | 18.75 | 18.43 | 9,377 |
Jan 18, 2024 | 18.72 | 18.74 | 18.56 | 18.60 | 18.29 | 13,806 |
Jan 17, 2024 | 18.75 | 18.75 | 18.56 | 18.56 | 18.24 | 1,656 |
Jan 16, 2024 | 18.75 | 18.87 | 18.54 | 18.54 | 18.23 | 5,798 |
Jan 12, 2024 | 18.65 | 18.95 | 18.56 | 18.77 | 18.45 | 11,740 |
Jan 11, 2024 | 18.89 | 18.89 | 18.54 | 18.57 | 18.26 | 14,672 |
Jan 10, 2024 | 19.01 | 19.01 | 18.47 | 18.64 | 18.33 | 6,187 |
Jan 09, 2024 | 18.95 | 19.00 | 18.70 | 18.73 | 18.41 | 18,167 |
Jan 08, 2024 | 19.08 | 19.08 | 18.80 | 18.94 | 18.62 | 8,718 |
Jan 05, 2024 | 18.83 | 19.09 | 18.79 | 19.09 | 18.77 | 13,755 |
Jan 04, 2024 | 18.85 | 18.93 | 18.63 | 18.86 | 18.54 | 13,396 |
Jan 03, 2024 | 18.96 | 19.15 | 18.94 | 19.10 | 18.78 | 4,263 |
Jan 02, 2024 | 19.00 | 19.03 | 18.76 | 18.97 | 18.65 | 3,081 |
Dec 29, 2023 | 18.79 | 18.98 | 18.65 | 18.98 | 18.66 | 9,484 |
Dec 28, 2023 | 18.90 | 18.90 | 18.68 | 18.78 | 18.47 | 4,765 |
Dec 27, 2023 | 18.87 | 19.05 | 18.87 | 18.92 | 18.60 | 4,531 |
Dec 26, 2023 | 18.75 | 19.00 | 18.69 | 18.97 | 18.65 | 8,782 |
Dec 22, 2023 | 19.12 | 19.16 | 18.70 | 19.01 | 18.69 | 7,543 |
Dec 22, 2023 | 0.335938 Dividend | |||||
Dec 21, 2023 | 19.07 | 19.19 | 18.92 | 19.12 | 18.47 | 10,112 |
Dec 20, 2023 | 19.51 | 19.51 | 19.00 | 19.25 | 18.59 | 21,762 |
Dec 19, 2023 | 19.09 | 19.50 | 18.80 | 19.41 | 18.75 | 17,242 |
Dec 18, 2023 | 18.99 | 19.09 | 18.78 | 19.09 | 18.44 | 14,136 |
Dec 15, 2023 | 18.73 | 18.89 | 18.70 | 18.89 | 18.24 | 17,134 |
Dec 14, 2023 | 18.54 | 18.72 | 18.49 | 18.70 | 18.06 | 25,902 |
Dec 13, 2023 | 18.27 | 18.49 | 18.18 | 18.43 | 17.80 | 14,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |