Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.46 | 19.46 | 19.23 | 19.30 | 19.30 | 602,098 |
May 02, 2024 | 19.60 | 19.60 | 19.23 | 19.29 | 19.29 | 585,800 |
May 01, 2024 | 19.16 | 19.59 | 19.15 | 19.50 | 19.50 | 731,800 |
Apr 30, 2024 | 19.29 | 19.50 | 19.05 | 19.16 | 19.16 | 987,100 |
Apr 29, 2024 | 19.83 | 19.95 | 19.79 | 19.87 | 19.87 | 495,600 |
Apr 26, 2024 | 19.70 | 19.88 | 19.70 | 19.83 | 19.83 | 402,700 |
Apr 25, 2024 | 19.64 | 19.75 | 19.57 | 19.67 | 19.67 | 330,100 |
Apr 24, 2024 | 19.67 | 19.78 | 19.63 | 19.69 | 19.69 | 364,300 |
Apr 23, 2024 | 19.59 | 19.70 | 19.56 | 19.64 | 19.64 | 744,700 |
Apr 22, 2024 | 19.71 | 19.78 | 19.55 | 19.60 | 19.60 | 497,700 |
Apr 19, 2024 | 19.49 | 19.77 | 19.48 | 19.74 | 19.74 | 508,500 |
Apr 18, 2024 | 19.49 | 19.51 | 19.39 | 19.48 | 19.48 | 360,300 |
Apr 17, 2024 | 19.32 | 19.48 | 19.32 | 19.43 | 19.43 | 243,000 |
Apr 16, 2024 | 19.26 | 19.33 | 19.18 | 19.29 | 19.29 | 417,200 |
Apr 15, 2024 | 19.33 | 19.49 | 19.20 | 19.23 | 19.23 | 415,400 |
Apr 12, 2024 | 19.47 | 19.51 | 19.18 | 19.27 | 19.27 | 357,200 |
Apr 11, 2024 | 19.37 | 19.50 | 19.34 | 19.48 | 19.48 | 609,600 |
Apr 10, 2024 | 19.40 | 19.48 | 19.36 | 19.43 | 19.43 | 500,500 |
Apr 09, 2024 | 19.54 | 19.55 | 19.36 | 19.48 | 19.48 | 392,800 |
Apr 08, 2024 | 19.41 | 19.53 | 19.39 | 19.52 | 19.52 | 659,600 |
Apr 05, 2024 | 19.35 | 19.49 | 19.31 | 19.45 | 19.45 | 324,600 |
Apr 04, 2024 | 19.54 | 19.61 | 19.31 | 19.32 | 19.32 | 333,300 |
Apr 03, 2024 | 19.50 | 19.56 | 19.41 | 19.42 | 19.42 | 493,600 |
Apr 02, 2024 | 19.33 | 19.54 | 19.25 | 19.49 | 19.49 | 688,500 |
Apr 01, 2024 | 19.65 | 19.65 | 19.30 | 19.32 | 19.32 | 662,700 |
Mar 28, 2024 | 19.56 | 19.68 | 19.43 | 19.66 | 19.66 | 769,800 |
Mar 27, 2024 | 19.43 | 19.59 | 19.43 | 19.50 | 19.50 | 499,600 |
Mar 26, 2024 | 19.37 | 19.55 | 19.35 | 19.41 | 19.41 | 511,800 |
Mar 25, 2024 | 19.27 | 19.47 | 19.26 | 19.37 | 19.37 | 787,600 |
Mar 22, 2024 | 19.38 | 19.38 | 19.22 | 19.26 | 19.26 | 274,800 |
Mar 21, 2024 | 19.30 | 19.43 | 19.27 | 19.35 | 19.35 | 419,100 |
Mar 20, 2024 | 19.14 | 19.30 | 19.06 | 19.28 | 19.28 | 358,800 |
Mar 19, 2024 | 19.04 | 19.21 | 18.95 | 19.17 | 19.17 | 459,200 |
Mar 18, 2024 | 19.22 | 19.23 | 19.02 | 19.03 | 19.03 | 673,300 |
Mar 15, 2024 | 19.11 | 19.33 | 19.10 | 19.20 | 19.20 | 685,900 |
Mar 14, 2024 | 19.26 | 19.31 | 18.99 | 19.10 | 19.10 | 781,100 |
Mar 14, 2024 | 0.55 Dividend | |||||
Mar 13, 2024 | 19.95 | 20.01 | 19.69 | 19.70 | 19.15 | 998,100 |
Mar 12, 2024 | 19.94 | 19.96 | 19.83 | 19.93 | 19.37 | 547,000 |
Mar 11, 2024 | 19.79 | 19.93 | 19.73 | 19.87 | 19.32 | 612,300 |
Mar 08, 2024 | 19.73 | 19.85 | 19.71 | 19.72 | 19.17 | 528,700 |
Mar 07, 2024 | 19.70 | 19.78 | 19.64 | 19.73 | 19.18 | 555,300 |
Mar 06, 2024 | 19.56 | 19.73 | 19.52 | 19.66 | 19.11 | 675,800 |
Mar 05, 2024 | 19.51 | 19.57 | 19.45 | 19.49 | 18.95 | 448,300 |
Mar 04, 2024 | 19.63 | 19.71 | 19.48 | 19.52 | 18.98 | 774,400 |
Mar 01, 2024 | 19.93 | 19.93 | 19.60 | 19.67 | 19.12 | 819,500 |
Feb 29, 2024 | 19.80 | 19.95 | 19.76 | 19.95 | 19.39 | 598,000 |
Feb 28, 2024 | 20.00 | 20.00 | 19.73 | 19.73 | 19.18 | 475,000 |
Feb 27, 2024 | 20.03 | 20.08 | 19.82 | 19.98 | 19.42 | 509,800 |
Feb 26, 2024 | 20.09 | 20.13 | 19.88 | 19.93 | 19.37 | 717,800 |
Feb 23, 2024 | 20.18 | 20.43 | 20.13 | 20.15 | 19.59 | 802,800 |
Feb 22, 2024 | 19.96 | 20.18 | 19.89 | 20.14 | 19.58 | 510,900 |
Feb 21, 2024 | 20.10 | 20.14 | 19.87 | 19.96 | 19.40 | 511,400 |
Feb 20, 2024 | 20.27 | 20.27 | 20.05 | 20.11 | 19.55 | 550,500 |
Feb 16, 2024 | 20.10 | 20.32 | 19.97 | 20.23 | 19.67 | 1,193,000 |
Feb 15, 2024 | 20.00 | 20.24 | 20.00 | 20.09 | 19.53 | 1,320,800 |
Feb 14, 2024 | 19.90 | 20.02 | 19.89 | 19.93 | 19.37 | 771,700 |
Feb 13, 2024 | 20.00 | 20.00 | 19.79 | 19.84 | 19.29 | 545,700 |
Feb 12, 2024 | 19.80 | 20.11 | 19.73 | 20.06 | 19.50 | 514,200 |
Feb 09, 2024 | 19.67 | 19.76 | 19.53 | 19.73 | 19.18 | 577,200 |
Feb 08, 2024 | 19.69 | 19.77 | 19.61 | 19.68 | 19.13 | 841,600 |
Feb 07, 2024 | 19.76 | 19.82 | 19.59 | 19.60 | 19.05 | 790,100 |
Feb 06, 2024 | 19.51 | 19.67 | 19.41 | 19.65 | 19.10 | 745,400 |
Feb 05, 2024 | 19.68 | 19.68 | 19.38 | 19.52 | 18.98 | 981,500 |
Feb 02, 2024 | 19.41 | 19.75 | 19.40 | 19.71 | 19.16 | 1,586,400 |
Feb 01, 2024 | 19.85 | 19.95 | 19.15 | 19.52 | 18.98 | 4,271,800 |
Jan 31, 2024 | 21.43 | 21.49 | 21.16 | 21.18 | 20.59 | 794,200 |
Jan 30, 2024 | 21.38 | 21.52 | 21.37 | 21.48 | 20.88 | 333,400 |
Jan 29, 2024 | 21.54 | 21.56 | 21.35 | 21.39 | 20.79 | 630,700 |
Jan 26, 2024 | 21.50 | 21.56 | 21.46 | 21.54 | 20.94 | 410,200 |
Jan 25, 2024 | 21.49 | 21.51 | 21.34 | 21.49 | 20.89 | 408,700 |
Jan 24, 2024 | 21.59 | 21.64 | 21.37 | 21.38 | 20.78 | 386,200 |
Jan 23, 2024 | 21.45 | 21.55 | 21.32 | 21.51 | 20.91 | 404,400 |
Jan 22, 2024 | 21.39 | 21.55 | 21.36 | 21.41 | 20.81 | 544,100 |
Jan 19, 2024 | 21.39 | 21.45 | 21.24 | 21.37 | 20.77 | 508,500 |
Jan 18, 2024 | 21.39 | 21.41 | 21.20 | 21.34 | 20.74 | 566,000 |
Jan 17, 2024 | 21.07 | 21.36 | 21.06 | 21.36 | 20.76 | 1,013,400 |
Jan 16, 2024 | 21.20 | 21.25 | 21.01 | 21.14 | 20.55 | 496,100 |
Jan 12, 2024 | 21.20 | 21.32 | 21.19 | 21.26 | 20.67 | 480,200 |
Jan 11, 2024 | 21.13 | 21.20 | 20.86 | 21.18 | 20.59 | 582,800 |
Jan 10, 2024 | 21.00 | 21.28 | 20.98 | 21.22 | 20.63 | 582,400 |
Jan 09, 2024 | 20.94 | 21.06 | 20.90 | 21.00 | 20.41 | 536,100 |
Jan 08, 2024 | 20.78 | 21.01 | 20.78 | 20.99 | 20.40 | 720,500 |
Jan 05, 2024 | 21.04 | 21.12 | 20.85 | 20.91 | 20.33 | 565,900 |
Jan 04, 2024 | 20.51 | 21.11 | 20.51 | 21.01 | 20.42 | 894,400 |
Jan 03, 2024 | 20.35 | 20.58 | 20.24 | 20.47 | 19.90 | 496,900 |
Jan 02, 2024 | 20.40 | 20.58 | 20.24 | 20.40 | 19.83 | 1,055,600 |
Dec 29, 2023 | 20.74 | 20.74 | 20.42 | 20.42 | 19.85 | 754,500 |
Dec 28, 2023 | 20.65 | 20.79 | 20.63 | 20.73 | 20.15 | 499,500 |
Dec 27, 2023 | 20.59 | 20.70 | 20.49 | 20.65 | 20.07 | 546,800 |
Dec 26, 2023 | 20.45 | 20.64 | 20.42 | 20.53 | 19.96 | 407,300 |
Dec 22, 2023 | 20.41 | 20.55 | 20.39 | 20.43 | 19.86 | 452,200 |
Dec 21, 2023 | 20.26 | 20.35 | 20.12 | 20.32 | 19.75 | 569,400 |
Dec 20, 2023 | 20.31 | 20.44 | 20.21 | 20.21 | 19.65 | 492,000 |
Dec 19, 2023 | 20.30 | 20.33 | 20.26 | 20.28 | 19.71 | 471,700 |
Dec 18, 2023 | 20.22 | 20.32 | 20.10 | 20.30 | 19.73 | 640,900 |
Dec 15, 2023 | 20.15 | 20.24 | 20.01 | 20.15 | 19.59 | 802,800 |
Dec 14, 2023 | 20.14 | 20.25 | 20.05 | 20.11 | 19.55 | 1,143,600 |
Dec 14, 2023 | 0.62 Dividend | |||||
Dec 13, 2023 | 20.45 | 20.62 | 20.35 | 20.60 | 19.42 | 781,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |