Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.09 | 20.18 | 20.05 | 20.13 | 20.13 | 208,486 |
May 02, 2024 | 19.78 | 19.91 | 19.72 | 19.89 | 19.89 | 447,200 |
May 01, 2024 | 19.68 | 19.88 | 19.62 | 19.71 | 19.71 | 865,200 |
Apr 30, 2024 | 19.75 | 19.80 | 19.62 | 19.63 | 19.63 | 217,100 |
Apr 29, 2024 | 19.85 | 19.91 | 19.83 | 19.88 | 19.88 | 202,000 |
Apr 26, 2024 | 19.75 | 19.77 | 19.70 | 19.74 | 19.74 | 304,100 |
Apr 25, 2024 | 19.56 | 19.65 | 19.51 | 19.65 | 19.65 | 392,800 |
Apr 24, 2024 | 19.84 | 19.84 | 19.66 | 19.70 | 19.70 | 312,600 |
Apr 23, 2024 | 19.82 | 19.93 | 19.76 | 19.88 | 19.88 | 254,400 |
Apr 22, 2024 | 19.75 | 19.88 | 19.75 | 19.86 | 19.86 | 314,700 |
Apr 22, 2024 | 0.107 Dividend | |||||
Apr 19, 2024 | 19.90 | 19.90 | 19.77 | 19.81 | 19.70 | 167,400 |
Apr 18, 2024 | 19.86 | 19.87 | 19.73 | 19.76 | 19.65 | 372,800 |
Apr 17, 2024 | 19.81 | 19.88 | 19.74 | 19.80 | 19.69 | 636,900 |
Apr 16, 2024 | 19.62 | 19.65 | 19.53 | 19.60 | 19.49 | 410,800 |
Apr 15, 2024 | 19.91 | 19.91 | 19.65 | 19.69 | 19.58 | 340,100 |
Apr 12, 2024 | 20.07 | 20.09 | 20.00 | 20.02 | 19.91 | 301,400 |
Apr 11, 2024 | 20.21 | 20.21 | 19.99 | 20.07 | 19.96 | 290,800 |
Apr 10, 2024 | 20.35 | 20.37 | 20.16 | 20.19 | 20.08 | 341,800 |
Apr 09, 2024 | 20.45 | 20.58 | 20.45 | 20.57 | 20.46 | 348,000 |
Apr 08, 2024 | 20.35 | 20.39 | 20.31 | 20.39 | 20.28 | 384,300 |
Apr 05, 2024 | 20.31 | 20.41 | 20.25 | 20.38 | 20.27 | 316,800 |
Apr 04, 2024 | 20.47 | 20.50 | 20.33 | 20.35 | 20.24 | 581,700 |
Apr 03, 2024 | 20.24 | 20.38 | 20.18 | 20.36 | 20.25 | 585,000 |
Apr 02, 2024 | 20.14 | 20.31 | 20.13 | 20.31 | 20.20 | 335,600 |
Apr 01, 2024 | 20.45 | 20.45 | 20.26 | 20.31 | 20.20 | 592,400 |
Mar 28, 2024 | 20.56 | 20.56 | 20.45 | 20.46 | 20.35 | 313,500 |
Mar 27, 2024 | 20.54 | 20.56 | 20.45 | 20.53 | 20.42 | 848,400 |
Mar 26, 2024 | 20.47 | 20.48 | 20.43 | 20.46 | 20.35 | 182,200 |
Mar 25, 2024 | 20.46 | 20.47 | 20.43 | 20.46 | 20.35 | 180,700 |
Mar 22, 2024 | 20.59 | 20.59 | 20.48 | 20.51 | 20.40 | 288,600 |
Mar 21, 2024 | 20.51 | 20.51 | 20.42 | 20.42 | 20.31 | 198,200 |
Mar 20, 2024 | 20.25 | 20.36 | 20.20 | 20.34 | 20.23 | 363,800 |
Mar 19, 2024 | 20.09 | 20.24 | 20.09 | 20.20 | 20.09 | 768,000 |
Mar 18, 2024 | 20.14 | 20.14 | 20.07 | 20.10 | 19.99 | 440,600 |
Mar 18, 2024 | 0.114 Dividend | |||||
Mar 15, 2024 | 20.31 | 20.31 | 20.18 | 20.23 | 20.01 | 396,100 |
Mar 14, 2024 | 20.40 | 20.46 | 20.28 | 20.29 | 20.07 | 2,709,400 |
Mar 13, 2024 | 20.45 | 20.51 | 20.40 | 20.45 | 20.22 | 209,900 |
Mar 12, 2024 | 20.50 | 20.50 | 20.38 | 20.44 | 20.22 | 389,000 |
Mar 11, 2024 | 20.56 | 20.56 | 20.46 | 20.51 | 20.28 | 362,100 |
Mar 08, 2024 | 20.55 | 20.59 | 20.50 | 20.50 | 20.27 | 570,400 |
Mar 07, 2024 | 20.50 | 20.52 | 20.42 | 20.46 | 20.23 | 407,300 |
Mar 06, 2024 | 20.41 | 20.48 | 20.38 | 20.40 | 20.18 | 675,200 |
Mar 05, 2024 | 20.32 | 20.41 | 20.29 | 20.32 | 20.10 | 832,900 |
Mar 04, 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 20.05 | 457,600 |
Mar 01, 2024 | 20.18 | 20.30 | 20.11 | 20.28 | 20.06 | 1,795,000 |
Feb 29, 2024 | 20.15 | 20.16 | 20.09 | 20.15 | 19.93 | 777,000 |
Feb 28, 2024 | 20.00 | 20.06 | 20.00 | 20.04 | 19.82 | 216,700 |
Feb 27, 2024 | 20.07 | 20.07 | 19.97 | 19.99 | 19.77 | 605,600 |
Feb 26, 2024 | 20.21 | 20.21 | 20.05 | 20.07 | 19.85 | 344,600 |
Feb 23, 2024 | 20.03 | 20.11 | 19.94 | 20.06 | 19.84 | 396,700 |
Feb 22, 2024 | 19.94 | 19.99 | 19.86 | 19.96 | 19.74 | 547,400 |
Feb 21, 2024 | 19.88 | 19.93 | 19.79 | 19.83 | 19.61 | 479,400 |
Feb 20, 2024 | 19.79 | 19.88 | 19.79 | 19.83 | 19.61 | 914,100 |
Feb 20, 2024 | 0.108 Dividend | |||||
Feb 16, 2024 | 20.07 | 20.07 | 19.94 | 19.94 | 19.61 | 484,100 |
Feb 15, 2024 | 20.04 | 20.11 | 19.99 | 20.11 | 19.78 | 549,900 |
Feb 14, 2024 | 19.87 | 19.94 | 19.86 | 19.92 | 19.59 | 755,300 |
Feb 13, 2024 | 19.90 | 19.93 | 19.76 | 19.79 | 19.47 | 4,478,700 |
Feb 12, 2024 | 20.07 | 20.16 | 20.07 | 20.11 | 19.78 | 267,600 |
Feb 09, 2024 | 20.00 | 20.10 | 19.83 | 20.08 | 19.75 | 374,900 |
Feb 08, 2024 | 20.13 | 20.14 | 20.06 | 20.09 | 19.76 | 319,500 |
Feb 07, 2024 | 20.10 | 20.17 | 20.03 | 20.10 | 19.77 | 302,300 |
Feb 06, 2024 | 19.99 | 20.16 | 19.99 | 20.11 | 19.78 | 240,200 |
Feb 05, 2024 | 20.03 | 20.03 | 19.85 | 19.91 | 19.58 | 624,100 |
Feb 02, 2024 | 20.06 | 20.17 | 20.06 | 20.09 | 19.76 | 590,100 |
Feb 01, 2024 | 20.26 | 20.35 | 20.17 | 20.28 | 19.95 | 1,678,300 |
Jan 31, 2024 | 20.16 | 20.24 | 20.05 | 20.08 | 19.75 | 529,300 |
Jan 30, 2024 | 20.10 | 20.14 | 20.00 | 20.12 | 19.79 | 307,600 |
Jan 29, 2024 | 19.94 | 20.07 | 19.91 | 20.03 | 19.70 | 349,500 |
Jan 26, 2024 | 19.91 | 20.06 | 19.81 | 19.89 | 19.56 | 359,600 |
Jan 25, 2024 | 19.75 | 19.87 | 19.72 | 19.84 | 19.52 | 926,600 |
Jan 24, 2024 | 19.81 | 19.88 | 19.66 | 19.66 | 19.34 | 551,000 |
Jan 23, 2024 | 19.80 | 19.85 | 19.73 | 19.75 | 19.43 | 396,000 |
Jan 22, 2024 | 19.95 | 20.02 | 19.90 | 19.93 | 19.60 | 297,900 |
Jan 22, 2024 | 0.11 Dividend | |||||
Jan 19, 2024 | 20.09 | 20.13 | 19.93 | 20.03 | 19.59 | 421,400 |
Jan 18, 2024 | 20.02 | 20.07 | 19.95 | 19.98 | 19.55 | 441,800 |
Jan 17, 2024 | 19.97 | 20.06 | 19.95 | 20.05 | 19.61 | 395,800 |
Jan 16, 2024 | 20.24 | 20.24 | 20.07 | 20.07 | 19.63 | 383,700 |
Jan 12, 2024 | 20.37 | 20.45 | 20.29 | 20.33 | 19.89 | 247,800 |
Jan 11, 2024 | 20.21 | 20.38 | 20.11 | 20.28 | 19.84 | 628,200 |
Jan 10, 2024 | 19.96 | 20.12 | 19.96 | 20.02 | 19.58 | 1,137,000 |
Jan 09, 2024 | 19.90 | 20.00 | 19.89 | 19.92 | 19.49 | 292,500 |
Jan 08, 2024 | 19.88 | 20.03 | 19.87 | 20.01 | 19.57 | 290,100 |
Jan 05, 2024 | 19.99 | 20.20 | 19.95 | 19.98 | 19.55 | 245,500 |
Jan 04, 2024 | 20.05 | 20.15 | 20.03 | 20.10 | 19.66 | 256,400 |
Jan 03, 2024 | 20.16 | 20.24 | 20.01 | 20.23 | 19.79 | 577,000 |
Jan 02, 2024 | 20.48 | 20.53 | 20.27 | 20.38 | 19.94 | 1,972,700 |
Dec 29, 2023 | 20.62 | 20.76 | 20.62 | 20.62 | 20.17 | 302,600 |
Dec 28, 2023 | 20.76 | 20.79 | 20.68 | 20.71 | 20.26 | 875,200 |
Dec 27, 2023 | 20.72 | 20.82 | 20.72 | 20.79 | 20.34 | 432,300 |
Dec 26, 2023 | 20.60 | 20.74 | 20.51 | 20.68 | 20.23 | 429,000 |
Dec 22, 2023 | 20.71 | 20.86 | 20.55 | 20.63 | 20.18 | 1,422,400 |
Dec 21, 2023 | 20.62 | 20.72 | 20.56 | 20.65 | 20.20 | 384,100 |
Dec 20, 2023 | 20.60 | 20.67 | 20.59 | 20.59 | 20.14 | 601,900 |
Dec 19, 2023 | 20.55 | 20.68 | 20.54 | 20.60 | 20.15 | 493,800 |
Dec 18, 2023 | 20.51 | 20.60 | 20.47 | 20.49 | 20.04 | 1,228,600 |
Dec 18, 2023 | 0.116 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |