Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.74 | 19.90 | 19.44 | 19.87 | 19.87 | 4,124 |
May 02, 2024 | 19.74 | 19.74 | 19.65 | 19.73 | 19.73 | 9,287 |
May 01, 2024 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | 821 |
Apr 30, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 525 |
Apr 29, 2024 | 19.56 | 19.69 | 19.56 | 19.67 | 19.67 | 552 |
Apr 26, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 25, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 24, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 246 |
Apr 23, 2024 | 19.69 | 19.72 | 19.69 | 19.72 | 19.72 | 1,368 |
Apr 22, 2024 | 19.52 | 19.71 | 19.52 | 19.71 | 19.71 | 999 |
Apr 19, 2024 | 19.54 | 19.64 | 19.54 | 19.64 | 19.64 | 561 |
Apr 18, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 152 |
Apr 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 16, 2024 | 19.60 | 19.65 | 19.50 | 19.50 | 19.50 | 1,389 |
Apr 15, 2024 | 19.65 | 19.65 | 19.51 | 19.58 | 19.58 | 3,215 |
Apr 12, 2024 | 19.65 | 19.71 | 19.65 | 19.65 | 19.65 | 704 |
Apr 11, 2024 | 19.70 | 19.70 | 19.62 | 19.63 | 19.63 | 988 |
Apr 10, 2024 | 19.70 | 19.78 | 19.59 | 19.74 | 19.74 | 1,650 |
Apr 09, 2024 | 19.65 | 19.78 | 19.65 | 19.78 | 19.78 | 3,096 |
Apr 08, 2024 | 19.77 | 19.78 | 19.65 | 19.78 | 19.78 | 3,621 |
Apr 05, 2024 | 19.61 | 19.77 | 19.61 | 19.65 | 19.65 | 1,503 |
Apr 04, 2024 | 19.77 | 19.78 | 19.51 | 19.63 | 19.63 | 2,154 |
Apr 03, 2024 | 19.61 | 19.77 | 19.61 | 19.77 | 19.77 | 715 |
Apr 02, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 275 |
Apr 01, 2024 | 19.53 | 19.77 | 19.53 | 19.77 | 19.77 | 472 |
Mar 28, 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.67 | 554 |
Mar 27, 2024 | 19.75 | 19.75 | 19.51 | 19.64 | 19.64 | 4,591 |
Mar 26, 2024 | 19.83 | 19.83 | 19.64 | 19.75 | 19.75 | 1,504 |
Mar 25, 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 7,707 |
Mar 22, 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.80 | 2,021 |
Mar 21, 2024 | 19.79 | 19.85 | 19.79 | 19.82 | 19.82 | 1,361 |
Mar 20, 2024 | 19.55 | 19.79 | 19.55 | 19.79 | 19.79 | 896 |
Mar 19, 2024 | 19.67 | 19.85 | 19.61 | 19.82 | 19.82 | 1,975 |
Mar 18, 2024 | 19.67 | 20.09 | 19.57 | 19.71 | 19.71 | 5,148 |
Mar 15, 2024 | 19.60 | 19.60 | 19.38 | 19.59 | 19.59 | 2,181 |
Mar 14, 2024 | 19.55 | 19.55 | 19.39 | 19.39 | 19.39 | 2,426 |
Mar 13, 2024 | 19.45 | 19.52 | 19.30 | 19.52 | 19.52 | 4,043 |
Mar 12, 2024 | 19.43 | 19.54 | 19.43 | 19.45 | 19.45 | 1,104 |
Mar 11, 2024 | 19.21 | 19.54 | 19.20 | 19.54 | 19.54 | 1,165 |
Mar 08, 2024 | 19.49 | 19.58 | 19.41 | 19.55 | 19.55 | 6,431 |
Mar 07, 2024 | 19.28 | 19.60 | 19.28 | 19.30 | 19.30 | 3,902 |
Mar 06, 2024 | 19.68 | 19.68 | 19.09 | 19.60 | 19.60 | 10,546 |
Mar 05, 2024 | 19.51 | 19.80 | 19.51 | 19.63 | 19.63 | 5,388 |
Mar 04, 2024 | 19.51 | 19.68 | 19.51 | 19.61 | 19.61 | 4,400 |
Mar 01, 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 4,826 |
Feb 29, 2024 | 19.70 | 19.70 | 19.50 | 19.58 | 19.58 | 2,953 |
Feb 28, 2024 | 19.69 | 19.69 | 19.49 | 19.69 | 19.69 | 5,006 |
Feb 28, 2024 | 0.51563 Dividend | |||||
Feb 27, 2024 | 19.84 | 19.94 | 19.84 | 19.90 | 19.38 | 6,796 |
Feb 26, 2024 | 19.87 | 19.94 | 19.74 | 19.94 | 19.42 | 2,890 |
Feb 23, 2024 | 19.65 | 19.94 | 19.65 | 19.93 | 19.41 | 16,384 |
Feb 22, 2024 | 19.72 | 19.77 | 19.61 | 19.76 | 19.25 | 8,696 |
Feb 21, 2024 | 19.78 | 19.78 | 19.59 | 19.59 | 19.08 | 4,513 |
Feb 20, 2024 | 19.67 | 19.77 | 19.61 | 19.77 | 19.26 | 2,686 |
Feb 16, 2024 | 19.77 | 19.78 | 19.52 | 19.67 | 19.16 | 8,860 |
Feb 15, 2024 | 19.65 | 19.90 | 19.65 | 19.78 | 19.26 | 33,357 |
Feb 14, 2024 | 19.77 | 19.77 | 19.58 | 19.76 | 19.25 | 2,430 |
Feb 13, 2024 | 19.67 | 19.67 | 19.46 | 19.46 | 18.96 | 1,963 |
Feb 12, 2024 | 19.65 | 19.75 | 19.64 | 19.65 | 19.14 | 2,125 |
Feb 09, 2024 | 19.63 | 19.73 | 19.59 | 19.61 | 19.10 | 1,526 |
Feb 08, 2024 | 19.59 | 19.72 | 19.59 | 19.71 | 19.20 | 2,226 |
Feb 07, 2024 | 19.69 | 19.84 | 19.47 | 19.60 | 19.09 | 5,510 |
Feb 06, 2024 | 19.85 | 19.85 | 19.50 | 19.75 | 19.24 | 1,893 |
Feb 05, 2024 | 19.50 | 19.85 | 19.34 | 19.85 | 19.34 | 1,411 |
Feb 02, 2024 | 19.84 | 19.84 | 19.67 | 19.70 | 19.19 | 1,949 |
Feb 01, 2024 | 19.77 | 19.85 | 19.50 | 19.63 | 19.12 | 6,215 |
Jan 31, 2024 | 19.73 | 19.85 | 19.60 | 19.69 | 19.18 | 8,535 |
Jan 30, 2024 | 19.70 | 19.85 | 19.64 | 19.85 | 19.34 | 713 |
Jan 29, 2024 | 19.51 | 19.85 | 19.51 | 19.85 | 19.34 | 4,310 |
Jan 26, 2024 | 19.79 | 19.80 | 19.65 | 19.71 | 19.20 | 9,191 |
Jan 25, 2024 | 19.71 | 19.77 | 19.71 | 19.71 | 19.20 | 5,344 |
Jan 24, 2024 | 19.75 | 19.85 | 19.55 | 19.68 | 19.17 | 24,417 |
Jan 23, 2024 | 19.74 | 19.76 | 19.64 | 19.76 | 19.25 | 2,828 |
Jan 22, 2024 | 19.85 | 19.85 | 19.65 | 19.70 | 19.19 | 2,718 |
Jan 19, 2024 | 19.85 | 19.85 | 19.70 | 19.74 | 19.23 | 1,332 |
Jan 18, 2024 | 19.87 | 19.87 | 19.84 | 19.84 | 19.33 | 815 |
Jan 17, 2024 | 19.70 | 19.80 | 19.67 | 19.67 | 19.16 | 6,921 |
Jan 16, 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 19.24 | 3,695 |
Jan 12, 2024 | 19.75 | 19.80 | 19.75 | 19.75 | 19.24 | 695 |
Jan 11, 2024 | 19.59 | 19.61 | 19.50 | 19.50 | 18.99 | 3,413 |
Jan 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.09 | - |
Jan 09, 2024 | 19.80 | 19.87 | 19.60 | 19.60 | 19.09 | 4,293 |
Jan 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.19 | - |
Jan 05, 2024 | 19.83 | 19.83 | 19.70 | 19.70 | 19.19 | 498 |
Jan 04, 2024 | 19.75 | 19.80 | 19.48 | 19.70 | 19.19 | 3,274 |
Jan 03, 2024 | 19.22 | 19.85 | 19.22 | 19.85 | 19.34 | 3,570 |
Jan 02, 2024 | 19.65 | 19.67 | 19.04 | 19.14 | 18.64 | 1,249 |
Dec 29, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.18 | - |
Dec 28, 2023 | 19.54 | 19.85 | 19.54 | 19.69 | 19.18 | 5,940 |
Dec 27, 2023 | 19.62 | 19.62 | 19.50 | 19.50 | 18.99 | 600 |
Dec 26, 2023 | 19.91 | 19.91 | 19.24 | 19.54 | 19.03 | 1,462 |
Dec 22, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.11 | - |
Dec 21, 2023 | 19.36 | 19.94 | 19.36 | 19.62 | 19.11 | 3,636 |
Dec 20, 2023 | 19.28 | 19.90 | 19.28 | 19.78 | 19.27 | 5,994 |
Dec 19, 2023 | 19.35 | 19.59 | 19.16 | 19.45 | 18.95 | 8,867 |
Dec 18, 2023 | 19.35 | 19.45 | 19.01 | 19.25 | 18.75 | 6,765 |
Dec 15, 2023 | 19.03 | 19.35 | 19.03 | 19.35 | 18.85 | 5,004 |
Dec 14, 2023 | 19.10 | 19.25 | 19.02 | 19.24 | 18.74 | 12,099 |
Dec 13, 2023 | 18.95 | 19.25 | 18.95 | 19.25 | 18.75 | 5,200 |
Dec 12, 2023 | 18.92 | 19.10 | 18.90 | 19.10 | 18.61 | 3,722 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |