Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 19.22 | 19.30 | 19.01 | 19.04 | 19.04 | 173,567 |
May 06, 2024 | 19.16 | 19.25 | 19.05 | 19.16 | 19.16 | 88,112 |
May 03, 2024 | 19.08 | 19.19 | 19.05 | 19.10 | 19.10 | 106,169 |
May 02, 2024 | 18.96 | 19.04 | 18.85 | 18.93 | 18.93 | 93,125 |
May 01, 2024 | 18.86 | 18.96 | 18.70 | 18.90 | 18.90 | 278,479 |
May 01, 2024 | 0.2625 Dividend | |||||
Apr 30, 2024 | 19.16 | 19.29 | 19.02 | 19.02 | 18.76 | 314,835 |
Apr 29, 2024 | 19.25 | 19.37 | 19.19 | 19.25 | 18.98 | 81,955 |
Apr 26, 2024 | 19.24 | 19.38 | 19.15 | 19.16 | 18.89 | 68,764 |
Apr 25, 2024 | 19.12 | 19.28 | 19.01 | 19.19 | 18.93 | 178,848 |
Apr 24, 2024 | 19.26 | 19.40 | 19.07 | 19.34 | 19.07 | 122,113 |
Apr 23, 2024 | 18.99 | 19.34 | 18.96 | 19.33 | 19.06 | 131,727 |
Apr 22, 2024 | 18.92 | 18.99 | 18.82 | 18.96 | 18.70 | 153,953 |
Apr 19, 2024 | 18.91 | 19.02 | 18.85 | 18.86 | 18.60 | 136,986 |
Apr 18, 2024 | 18.94 | 18.94 | 18.82 | 18.91 | 18.65 | 220,521 |
Apr 17, 2024 | 18.98 | 19.03 | 18.81 | 18.91 | 18.65 | 271,208 |
Apr 16, 2024 | 18.78 | 19.02 | 18.69 | 18.87 | 18.61 | 149,359 |
Apr 15, 2024 | 19.24 | 19.24 | 18.85 | 18.85 | 18.59 | 197,280 |
Apr 12, 2024 | 19.47 | 19.47 | 19.20 | 19.27 | 19.00 | 240,362 |
Apr 11, 2024 | 19.71 | 19.71 | 19.32 | 19.42 | 19.15 | 249,351 |
Apr 10, 2024 | 19.92 | 19.98 | 19.51 | 19.59 | 19.32 | 245,754 |
Apr 09, 2024 | 20.13 | 20.18 | 20.05 | 20.08 | 19.80 | 64,125 |
Apr 08, 2024 | 20.10 | 20.12 | 20.03 | 20.07 | 19.79 | 117,008 |
Apr 05, 2024 | 20.12 | 20.23 | 20.08 | 20.10 | 19.82 | 123,456 |
Apr 04, 2024 | 20.09 | 20.25 | 20.08 | 20.17 | 19.89 | 557,882 |
Apr 03, 2024 | 19.85 | 20.05 | 19.80 | 19.97 | 19.69 | 201,710 |
Apr 02, 2024 | 19.92 | 20.08 | 19.85 | 19.97 | 19.69 | 135,058 |
Apr 01, 2024 | 20.08 | 20.22 | 19.86 | 20.10 | 19.82 | 259,206 |
Mar 28, 2024 | 20.09 | 20.23 | 20.05 | 20.16 | 19.88 | 596,781 |
Mar 27, 2024 | 19.85 | 20.08 | 19.77 | 20.06 | 19.78 | 268,656 |
Mar 26, 2024 | 19.89 | 20.00 | 19.76 | 19.80 | 19.53 | 263,594 |
Mar 25, 2024 | 20.11 | 20.15 | 19.89 | 19.89 | 19.62 | 196,423 |
Mar 22, 2024 | 20.14 | 20.21 | 20.00 | 20.14 | 19.86 | 126,160 |
Mar 21, 2024 | 20.16 | 20.25 | 20.07 | 20.07 | 19.79 | 158,791 |
Mar 20, 2024 | 20.12 | 20.14 | 19.94 | 20.02 | 19.74 | 253,286 |
Mar 19, 2024 | 20.00 | 20.09 | 19.97 | 20.08 | 19.80 | 140,955 |
Mar 18, 2024 | 20.09 | 20.16 | 19.94 | 20.00 | 19.72 | 172,542 |
Mar 15, 2024 | 20.15 | 20.17 | 20.01 | 20.06 | 19.78 | 141,812 |
Mar 14, 2024 | 20.31 | 20.35 | 20.15 | 20.18 | 19.90 | 158,740 |
Mar 13, 2024 | 20.30 | 20.48 | 20.30 | 20.37 | 20.09 | 167,529 |
Mar 12, 2024 | 20.29 | 20.40 | 20.20 | 20.33 | 20.05 | 117,882 |
Mar 11, 2024 | 20.32 | 20.38 | 20.27 | 20.29 | 20.01 | 104,809 |
Mar 08, 2024 | 20.22 | 20.40 | 20.22 | 20.32 | 20.04 | 254,641 |
Mar 07, 2024 | 20.04 | 20.24 | 20.04 | 20.19 | 19.91 | 155,601 |
Mar 06, 2024 | 19.94 | 20.10 | 19.93 | 20.00 | 19.72 | 187,770 |
Mar 05, 2024 | 19.88 | 19.91 | 19.80 | 19.85 | 19.58 | 196,751 |
Mar 04, 2024 | 19.93 | 20.06 | 19.90 | 19.93 | 19.65 | 202,223 |
Mar 01, 2024 | 19.90 | 20.15 | 19.76 | 19.97 | 19.69 | 426,293 |
Feb 29, 2024 | 19.68 | 19.98 | 19.59 | 19.90 | 19.63 | 372,915 |
Feb 28, 2024 | 19.72 | 19.81 | 19.65 | 19.65 | 19.38 | 189,397 |
Feb 27, 2024 | 19.76 | 19.78 | 19.66 | 19.70 | 19.43 | 97,882 |
Feb 26, 2024 | 19.76 | 19.80 | 19.69 | 19.77 | 19.50 | 96,641 |
Feb 23, 2024 | 19.64 | 19.82 | 19.63 | 19.77 | 19.50 | 133,778 |
Feb 22, 2024 | 19.65 | 19.72 | 19.58 | 19.59 | 19.32 | 67,755 |
Feb 21, 2024 | 19.67 | 19.76 | 19.55 | 19.55 | 19.28 | 86,653 |
Feb 20, 2024 | 19.62 | 19.75 | 19.62 | 19.66 | 19.39 | 113,173 |
Feb 16, 2024 | 19.59 | 19.68 | 19.53 | 19.64 | 19.37 | 270,546 |
Feb 15, 2024 | 19.67 | 19.76 | 19.53 | 19.66 | 19.39 | 97,504 |
Feb 14, 2024 | 19.68 | 19.76 | 19.57 | 19.58 | 19.31 | 117,265 |
Feb 13, 2024 | 19.70 | 19.75 | 19.60 | 19.63 | 19.36 | 175,858 |
Feb 12, 2024 | 19.88 | 20.00 | 19.88 | 19.94 | 19.66 | 93,896 |
Feb 09, 2024 | 19.81 | 19.98 | 19.80 | 19.90 | 19.63 | 141,719 |
Feb 08, 2024 | 19.83 | 19.85 | 19.73 | 19.82 | 19.55 | 192,521 |
Feb 07, 2024 | 19.80 | 19.90 | 19.72 | 19.85 | 19.58 | 123,657 |
Feb 06, 2024 | 19.67 | 19.86 | 19.64 | 19.77 | 19.50 | 235,326 |
Feb 05, 2024 | 19.67 | 19.69 | 19.58 | 19.60 | 19.33 | 296,410 |
Feb 02, 2024 | 19.65 | 19.82 | 19.61 | 19.76 | 19.49 | 146,518 |
Feb 01, 2024 | 19.65 | 19.88 | 19.46 | 19.80 | 19.53 | 348,066 |
Jan 31, 2024 | 19.66 | 19.78 | 19.55 | 19.58 | 19.31 | 174,618 |
Jan 30, 2024 | 19.73 | 19.82 | 19.67 | 19.68 | 19.41 | 231,231 |
Jan 30, 2024 | 0.2625 Dividend | |||||
Jan 29, 2024 | 19.82 | 19.96 | 19.77 | 19.92 | 19.39 | 128,398 |
Jan 26, 2024 | 19.84 | 19.85 | 19.75 | 19.78 | 19.25 | 114,058 |
Jan 25, 2024 | 19.73 | 19.92 | 19.68 | 19.80 | 19.27 | 217,299 |
Jan 24, 2024 | 19.63 | 19.73 | 19.58 | 19.66 | 19.13 | 93,338 |
Jan 23, 2024 | 19.51 | 19.65 | 19.42 | 19.55 | 19.03 | 167,578 |
Jan 22, 2024 | 19.43 | 19.60 | 19.42 | 19.51 | 18.99 | 203,829 |
Jan 19, 2024 | 19.29 | 19.39 | 19.15 | 19.39 | 18.87 | 154,512 |
Jan 18, 2024 | 19.32 | 19.35 | 19.19 | 19.23 | 18.71 | 231,611 |
Jan 17, 2024 | 19.19 | 19.37 | 19.16 | 19.28 | 18.76 | 423,723 |
Jan 16, 2024 | 19.31 | 19.38 | 19.21 | 19.23 | 18.71 | 110,201 |
Jan 12, 2024 | 19.31 | 19.42 | 19.29 | 19.35 | 18.83 | 206,871 |
Jan 11, 2024 | 19.31 | 19.36 | 19.24 | 19.26 | 18.74 | 121,247 |
Jan 10, 2024 | 19.33 | 19.43 | 19.29 | 19.31 | 18.79 | 275,167 |
Jan 09, 2024 | 19.22 | 19.35 | 19.22 | 19.31 | 18.79 | 91,677 |
Jan 08, 2024 | 19.12 | 19.28 | 19.10 | 19.28 | 18.76 | 136,738 |
Jan 05, 2024 | 19.05 | 19.24 | 19.05 | 19.11 | 18.60 | 235,117 |
Jan 04, 2024 | 18.99 | 19.16 | 18.99 | 19.10 | 18.59 | 253,545 |
Jan 03, 2024 | 18.98 | 19.15 | 18.80 | 19.03 | 18.52 | 211,887 |
Jan 02, 2024 | 18.98 | 19.10 | 18.95 | 19.05 | 18.54 | 132,607 |
Dec 29, 2023 | 19.18 | 19.20 | 18.95 | 19.01 | 18.50 | 313,855 |
Dec 28, 2023 | 19.28 | 19.33 | 19.03 | 19.19 | 18.68 | 393,944 |
Dec 27, 2023 | 19.21 | 19.32 | 19.12 | 19.30 | 18.78 | 189,009 |
Dec 26, 2023 | 19.10 | 19.19 | 19.04 | 19.16 | 18.65 | 164,246 |
Dec 22, 2023 | 19.06 | 19.14 | 19.01 | 19.08 | 18.57 | 171,591 |
Dec 21, 2023 | 19.10 | 19.18 | 18.96 | 19.00 | 18.49 | 243,740 |
Dec 20, 2023 | 19.01 | 19.20 | 18.95 | 18.98 | 18.47 | 261,087 |
Dec 19, 2023 | 18.92 | 19.10 | 18.92 | 19.04 | 18.53 | 420,222 |
Dec 18, 2023 | 19.10 | 19.12 | 18.86 | 18.93 | 18.42 | 306,461 |
Dec 15, 2023 | 19.21 | 19.33 | 19.07 | 19.08 | 18.57 | 546,924 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |