Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.12 | 19.20 | 18.93 | 19.10 | 19.10 | 104,226 |
Apr 23, 2024 | 18.78 | 19.19 | 18.78 | 19.19 | 19.19 | 170,859 |
Apr 22, 2024 | 18.55 | 18.80 | 18.55 | 18.79 | 18.79 | 69,238 |
Apr 19, 2024 | 18.43 | 18.63 | 18.41 | 18.55 | 18.55 | 58,401 |
Apr 18, 2024 | 18.60 | 18.60 | 18.44 | 18.50 | 18.50 | 85,358 |
Apr 17, 2024 | 18.56 | 18.62 | 18.45 | 18.52 | 18.52 | 114,286 |
Apr 16, 2024 | 18.35 | 18.65 | 18.27 | 18.42 | 18.42 | 189,535 |
Apr 15, 2024 | 18.95 | 18.95 | 18.39 | 18.52 | 18.52 | 165,427 |
Apr 12, 2024 | 19.13 | 19.18 | 18.93 | 18.97 | 18.97 | 201,804 |
Apr 11, 2024 | 19.44 | 19.45 | 19.02 | 19.05 | 19.05 | 384,849 |
Apr 10, 2024 | 19.45 | 19.60 | 19.17 | 19.37 | 19.37 | 361,676 |
Apr 09, 2024 | 19.93 | 19.95 | 19.79 | 19.79 | 19.79 | 71,054 |
Apr 08, 2024 | 19.94 | 19.98 | 19.76 | 19.87 | 19.87 | 128,013 |
Apr 05, 2024 | 19.87 | 20.04 | 19.82 | 19.94 | 19.94 | 112,545 |
Apr 04, 2024 | 19.78 | 20.00 | 19.77 | 19.93 | 19.93 | 223,906 |
Apr 03, 2024 | 19.67 | 19.82 | 19.64 | 19.72 | 19.72 | 99,938 |
Apr 02, 2024 | 19.89 | 19.95 | 19.66 | 19.77 | 19.77 | 214,108 |
Apr 01, 2024 | 20.09 | 20.13 | 19.88 | 20.05 | 20.05 | 288,199 |
Mar 28, 2024 | 20.04 | 20.40 | 19.97 | 20.14 | 20.14 | 629,751 |
Mar 27, 2024 | 19.77 | 20.03 | 19.64 | 19.98 | 19.98 | 259,524 |
Mar 27, 2024 | 0.265625 Dividend | |||||
Mar 26, 2024 | 19.96 | 20.01 | 19.85 | 19.90 | 19.63 | 123,910 |
Mar 25, 2024 | 20.01 | 20.05 | 19.90 | 19.98 | 19.71 | 85,619 |
Mar 22, 2024 | 20.16 | 20.16 | 19.96 | 20.00 | 19.73 | 242,527 |
Mar 21, 2024 | 20.10 | 20.18 | 20.03 | 20.12 | 19.85 | 122,126 |
Mar 20, 2024 | 20.10 | 20.11 | 19.96 | 20.00 | 19.73 | 87,509 |
Mar 19, 2024 | 20.05 | 20.10 | 19.92 | 20.04 | 19.77 | 240,494 |
Mar 18, 2024 | 20.13 | 20.14 | 19.94 | 19.99 | 19.72 | 82,217 |
Mar 15, 2024 | 20.12 | 20.14 | 20.00 | 20.06 | 19.79 | 120,638 |
Mar 14, 2024 | 20.30 | 20.36 | 20.14 | 20.16 | 19.89 | 140,086 |
Mar 13, 2024 | 20.34 | 20.49 | 20.34 | 20.35 | 20.08 | 134,857 |
Mar 12, 2024 | 20.39 | 20.45 | 20.28 | 20.37 | 20.10 | 98,621 |
Mar 11, 2024 | 20.40 | 20.46 | 20.30 | 20.40 | 20.13 | 93,607 |
Mar 08, 2024 | 20.21 | 20.43 | 20.15 | 20.37 | 20.10 | 216,588 |
Mar 07, 2024 | 20.08 | 20.21 | 20.04 | 20.14 | 19.87 | 247,714 |
Mar 06, 2024 | 19.90 | 20.09 | 19.85 | 20.00 | 19.73 | 145,007 |
Mar 05, 2024 | 19.76 | 19.97 | 19.70 | 19.88 | 19.61 | 91,892 |
Mar 04, 2024 | 19.67 | 19.83 | 19.67 | 19.76 | 19.50 | 192,318 |
Mar 01, 2024 | 19.68 | 19.77 | 19.60 | 19.68 | 19.42 | 126,320 |
Feb 29, 2024 | 19.68 | 19.92 | 19.56 | 19.62 | 19.36 | 285,281 |
Feb 28, 2024 | 19.73 | 19.83 | 19.62 | 19.66 | 19.40 | 126,298 |
Feb 27, 2024 | 19.82 | 19.89 | 19.66 | 19.67 | 19.41 | 120,348 |
Feb 26, 2024 | 19.63 | 19.92 | 19.56 | 19.86 | 19.59 | 145,162 |
Feb 23, 2024 | 19.53 | 19.72 | 19.53 | 19.67 | 19.41 | 80,778 |
Feb 22, 2024 | 19.50 | 19.51 | 19.40 | 19.45 | 19.19 | 64,936 |
Feb 21, 2024 | 19.55 | 19.58 | 19.36 | 19.37 | 19.11 | 109,109 |
Feb 20, 2024 | 19.45 | 19.65 | 19.42 | 19.48 | 19.22 | 81,332 |
Feb 16, 2024 | 19.51 | 19.60 | 19.27 | 19.40 | 19.14 | 223,021 |
Feb 15, 2024 | 19.59 | 19.64 | 19.42 | 19.58 | 19.32 | 137,088 |
Feb 14, 2024 | 19.54 | 19.67 | 19.46 | 19.50 | 19.24 | 127,132 |
Feb 13, 2024 | 19.51 | 19.70 | 19.44 | 19.53 | 19.27 | 221,311 |
Feb 12, 2024 | 19.84 | 19.88 | 19.72 | 19.82 | 19.56 | 90,082 |
Feb 09, 2024 | 19.64 | 19.84 | 19.56 | 19.77 | 19.51 | 78,160 |
Feb 08, 2024 | 19.63 | 19.65 | 19.49 | 19.64 | 19.38 | 132,861 |
Feb 07, 2024 | 19.67 | 19.76 | 19.61 | 19.68 | 19.42 | 66,204 |
Feb 06, 2024 | 19.54 | 19.68 | 19.52 | 19.60 | 19.34 | 56,183 |
Feb 05, 2024 | 19.69 | 19.70 | 19.50 | 19.54 | 19.28 | 90,938 |
Feb 02, 2024 | 19.76 | 19.87 | 19.61 | 19.79 | 19.53 | 201,060 |
Feb 01, 2024 | 19.74 | 20.06 | 19.63 | 19.86 | 19.59 | 191,736 |
Jan 31, 2024 | 19.52 | 19.77 | 19.44 | 19.71 | 19.45 | 373,825 |
Jan 30, 2024 | 19.55 | 19.59 | 19.41 | 19.58 | 19.32 | 124,176 |
Jan 29, 2024 | 19.34 | 19.51 | 19.34 | 19.48 | 19.22 | 98,416 |
Jan 26, 2024 | 19.34 | 19.44 | 19.26 | 19.29 | 19.03 | 107,674 |
Jan 25, 2024 | 19.25 | 19.47 | 19.21 | 19.25 | 18.99 | 120,943 |
Jan 24, 2024 | 19.24 | 19.25 | 19.13 | 19.15 | 18.89 | 53,898 |
Jan 23, 2024 | 19.16 | 19.33 | 19.08 | 19.10 | 18.85 | 271,103 |
Jan 22, 2024 | 19.12 | 19.22 | 19.10 | 19.16 | 18.90 | 122,561 |
Jan 19, 2024 | 19.00 | 19.11 | 18.91 | 19.09 | 18.84 | 91,631 |
Jan 18, 2024 | 19.05 | 19.15 | 18.91 | 18.94 | 18.69 | 73,532 |
Jan 17, 2024 | 19.04 | 19.11 | 19.01 | 19.05 | 18.80 | 108,918 |
Jan 16, 2024 | 19.23 | 19.30 | 19.08 | 19.10 | 18.85 | 95,941 |
Jan 12, 2024 | 19.19 | 19.28 | 19.13 | 19.28 | 19.02 | 27,287 |
Jan 11, 2024 | 19.12 | 19.22 | 19.05 | 19.11 | 18.85 | 44,380 |
Jan 10, 2024 | 19.14 | 19.17 | 19.04 | 19.10 | 18.85 | 53,072 |
Jan 09, 2024 | 18.92 | 19.14 | 18.92 | 19.05 | 18.80 | 106,420 |
Jan 08, 2024 | 18.90 | 19.16 | 18.90 | 19.00 | 18.75 | 50,777 |
Jan 05, 2024 | 18.93 | 19.03 | 18.87 | 18.89 | 18.64 | 45,160 |
Jan 04, 2024 | 18.87 | 19.11 | 18.84 | 18.93 | 18.68 | 38,431 |
Jan 03, 2024 | 18.90 | 19.08 | 18.74 | 18.95 | 18.70 | 65,738 |
Jan 02, 2024 | 18.83 | 19.05 | 18.82 | 18.98 | 18.73 | 81,178 |
Dec 29, 2023 | 19.09 | 19.29 | 18.89 | 19.07 | 18.82 | 314,630 |
Dec 28, 2023 | 19.32 | 19.46 | 19.11 | 19.11 | 18.85 | 178,826 |
Dec 28, 2023 | 0.265625 Dividend | |||||
Dec 27, 2023 | 19.41 | 19.68 | 19.41 | 19.62 | 19.10 | 215,047 |
Dec 26, 2023 | 19.42 | 19.61 | 19.37 | 19.45 | 18.93 | 100,667 |
Dec 22, 2023 | 19.42 | 19.49 | 19.37 | 19.42 | 18.90 | 96,254 |
Dec 21, 2023 | 19.36 | 19.44 | 19.28 | 19.40 | 18.88 | 264,573 |
Dec 20, 2023 | 19.24 | 19.41 | 19.17 | 19.22 | 18.71 | 202,667 |
Dec 19, 2023 | 19.20 | 19.34 | 19.15 | 19.20 | 18.69 | 157,051 |
Dec 18, 2023 | 19.06 | 19.20 | 19.05 | 19.12 | 18.61 | 154,834 |
Dec 15, 2023 | 19.24 | 19.49 | 19.13 | 19.14 | 18.63 | 463,835 |
Dec 14, 2023 | 19.31 | 19.63 | 19.29 | 19.30 | 18.78 | 302,045 |
Dec 13, 2023 | 18.70 | 19.17 | 18.58 | 19.17 | 18.66 | 302,614 |
Dec 12, 2023 | 18.50 | 18.65 | 18.48 | 18.63 | 18.13 | 107,829 |
Dec 11, 2023 | 18.58 | 18.64 | 18.45 | 18.53 | 18.04 | 428,233 |
Dec 08, 2023 | 18.59 | 18.65 | 18.51 | 18.62 | 18.12 | 272,697 |
Dec 07, 2023 | 18.53 | 18.74 | 18.48 | 18.66 | 18.16 | 199,290 |
Dec 06, 2023 | 18.55 | 18.57 | 18.41 | 18.49 | 18.00 | 96,980 |
Dec 05, 2023 | 18.60 | 18.68 | 18.44 | 18.44 | 17.95 | 185,933 |
Dec 04, 2023 | 18.50 | 18.68 | 18.45 | 18.53 | 18.04 | 178,134 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |