Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 223 |
May 01, 2024 | 19.45 | 19.45 | 19.31 | 19.39 | 19.39 | 26,600 |
Apr 30, 2024 | 19.43 | 19.48 | 19.34 | 19.34 | 19.34 | 16,100 |
Apr 29, 2024 | 19.50 | 19.54 | 19.40 | 19.47 | 19.47 | 35,100 |
Apr 26, 2024 | 19.42 | 19.47 | 19.38 | 19.44 | 19.44 | 64,100 |
Apr 25, 2024 | 19.37 | 19.43 | 19.32 | 19.32 | 19.32 | 13,200 |
Apr 24, 2024 | 19.46 | 19.55 | 19.36 | 19.37 | 19.37 | 21,000 |
Apr 23, 2024 | 19.38 | 19.48 | 19.34 | 19.47 | 19.47 | 14,300 |
Apr 22, 2024 | 19.53 | 19.53 | 19.31 | 19.39 | 19.39 | 37,700 |
Apr 22, 2024 | 0.128 Dividend | |||||
Apr 19, 2024 | 19.51 | 19.52 | 19.41 | 19.52 | 19.39 | 10,200 |
Apr 18, 2024 | 19.50 | 19.53 | 19.41 | 19.41 | 19.28 | 73,000 |
Apr 17, 2024 | 19.45 | 19.54 | 19.42 | 19.54 | 19.41 | 9,900 |
Apr 16, 2024 | 19.47 | 19.55 | 19.40 | 19.46 | 19.33 | 26,700 |
Apr 15, 2024 | 19.59 | 19.59 | 19.43 | 19.44 | 19.31 | 18,600 |
Apr 12, 2024 | 19.57 | 19.69 | 19.54 | 19.60 | 19.47 | 26,000 |
Apr 11, 2024 | 19.66 | 19.77 | 19.57 | 19.57 | 19.44 | 43,600 |
Apr 10, 2024 | 19.72 | 19.76 | 19.61 | 19.67 | 19.54 | 19,600 |
Apr 09, 2024 | 19.74 | 19.79 | 19.66 | 19.78 | 19.65 | 15,100 |
Apr 08, 2024 | 19.70 | 19.75 | 19.68 | 19.70 | 19.57 | 27,800 |
Apr 05, 2024 | 19.70 | 19.74 | 19.68 | 19.73 | 19.60 | 25,800 |
Apr 04, 2024 | 19.75 | 19.77 | 19.68 | 19.75 | 19.62 | 16,900 |
Apr 03, 2024 | 19.70 | 19.76 | 19.65 | 19.74 | 19.61 | 14,900 |
Apr 02, 2024 | 19.66 | 19.72 | 19.65 | 19.71 | 19.58 | 13,200 |
Apr 01, 2024 | 19.72 | 19.76 | 19.66 | 19.70 | 19.57 | 50,200 |
Mar 28, 2024 | 19.73 | 19.84 | 19.70 | 19.72 | 19.59 | 18,700 |
Mar 27, 2024 | 19.73 | 19.80 | 19.70 | 19.77 | 19.64 | 14,400 |
Mar 26, 2024 | 19.81 | 19.81 | 19.70 | 19.72 | 19.59 | 9,900 |
Mar 25, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.62 | 20,000 |
Mar 22, 2024 | 19.71 | 19.77 | 19.61 | 19.66 | 19.53 | 23,800 |
Mar 21, 2024 | 19.77 | 19.81 | 19.71 | 19.71 | 19.58 | 20,400 |
Mar 20, 2024 | 19.79 | 19.84 | 19.70 | 19.79 | 19.66 | 18,600 |
Mar 19, 2024 | 19.77 | 19.85 | 19.67 | 19.77 | 19.64 | 14,000 |
Mar 18, 2024 | 19.79 | 19.80 | 19.71 | 19.75 | 19.62 | 16,600 |
Mar 18, 2024 | 0.122 Dividend | |||||
Mar 15, 2024 | 19.86 | 19.91 | 19.83 | 19.87 | 19.62 | 19,200 |
Mar 14, 2024 | 19.89 | 19.91 | 19.82 | 19.85 | 19.60 | 31,300 |
Mar 13, 2024 | 19.90 | 19.93 | 19.87 | 19.88 | 19.63 | 17,500 |
Mar 12, 2024 | 19.88 | 19.90 | 19.84 | 19.86 | 19.61 | 28,100 |
Mar 11, 2024 | 19.83 | 19.90 | 19.83 | 19.88 | 19.63 | 23,900 |
Mar 08, 2024 | 19.87 | 19.90 | 19.82 | 19.88 | 19.63 | 18,200 |
Mar 07, 2024 | 19.83 | 19.88 | 19.82 | 19.83 | 19.58 | 20,200 |
Mar 06, 2024 | 19.80 | 19.88 | 19.78 | 19.82 | 19.57 | 22,000 |
Mar 05, 2024 | 19.79 | 19.82 | 19.75 | 19.79 | 19.54 | 22,000 |
Mar 04, 2024 | 19.77 | 19.86 | 19.71 | 19.80 | 19.55 | 41,700 |
Mar 01, 2024 | 19.82 | 19.83 | 19.75 | 19.82 | 19.57 | 16,100 |
Feb 29, 2024 | 19.75 | 19.78 | 19.73 | 19.75 | 19.50 | 10,100 |
Feb 28, 2024 | 19.76 | 19.76 | 19.71 | 19.75 | 19.50 | 27,400 |
Feb 27, 2024 | 19.77 | 19.79 | 19.55 | 19.73 | 19.48 | 48,100 |
Feb 26, 2024 | 19.79 | 19.86 | 19.60 | 19.82 | 19.57 | 53,000 |
Feb 23, 2024 | 19.74 | 19.84 | 19.71 | 19.79 | 19.54 | 22,500 |
Feb 22, 2024 | 19.76 | 19.81 | 19.66 | 19.74 | 19.49 | 33,600 |
Feb 21, 2024 | 19.66 | 19.75 | 19.66 | 19.73 | 19.48 | 37,200 |
Feb 20, 2024 | 19.68 | 19.70 | 19.62 | 19.66 | 19.41 | 25,200 |
Feb 20, 2024 | 0.12 Dividend | |||||
Feb 16, 2024 | 19.81 | 19.82 | 19.71 | 19.73 | 19.36 | 26,800 |
Feb 15, 2024 | 19.73 | 19.81 | 19.72 | 19.81 | 19.44 | 11,700 |
Feb 14, 2024 | 19.79 | 19.86 | 19.70 | 19.72 | 19.35 | 15,900 |
Feb 13, 2024 | 19.76 | 19.82 | 19.63 | 19.80 | 19.43 | 12,700 |
Feb 12, 2024 | 19.77 | 19.81 | 19.69 | 19.81 | 19.44 | 42,300 |
Feb 09, 2024 | 19.72 | 19.81 | 19.58 | 19.77 | 19.40 | 19,200 |
Feb 08, 2024 | 19.78 | 19.78 | 19.57 | 19.68 | 19.31 | 18,500 |
Feb 07, 2024 | 19.65 | 19.82 | 19.53 | 19.78 | 19.41 | 27,000 |
Feb 06, 2024 | 19.67 | 19.70 | 19.49 | 19.69 | 19.32 | 32,300 |
Feb 05, 2024 | 19.63 | 19.67 | 19.58 | 19.58 | 19.21 | 19,000 |
Feb 02, 2024 | 19.67 | 19.80 | 19.58 | 19.63 | 19.26 | 44,000 |
Feb 01, 2024 | 19.71 | 19.80 | 19.58 | 19.71 | 19.34 | 48,800 |
Jan 31, 2024 | 19.66 | 19.75 | 19.61 | 19.63 | 19.26 | 10,500 |
Jan 30, 2024 | 19.65 | 19.70 | 19.59 | 19.61 | 19.24 | 26,500 |
Jan 29, 2024 | 19.67 | 19.67 | 19.58 | 19.65 | 19.28 | 48,200 |
Jan 26, 2024 | 19.65 | 19.67 | 19.57 | 19.66 | 19.29 | 13,000 |
Jan 25, 2024 | 19.61 | 19.65 | 19.54 | 19.65 | 19.28 | 15,500 |
Jan 24, 2024 | 19.62 | 19.67 | 19.52 | 19.58 | 19.21 | 16,200 |
Jan 23, 2024 | 19.56 | 19.64 | 19.50 | 19.52 | 19.16 | 38,200 |
Jan 22, 2024 | 19.64 | 19.73 | 19.56 | 19.56 | 19.19 | 38,000 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 19, 2024 | 19.74 | 19.76 | 19.48 | 19.66 | 19.17 | 80,600 |
Jan 18, 2024 | 19.68 | 19.87 | 19.64 | 19.69 | 19.19 | 51,400 |
Jan 17, 2024 | 19.88 | 19.88 | 19.60 | 19.67 | 19.18 | 42,000 |
Jan 16, 2024 | 19.79 | 19.84 | 19.71 | 19.72 | 19.22 | 44,100 |
Jan 12, 2024 | 19.76 | 19.81 | 19.75 | 19.81 | 19.31 | 17,100 |
Jan 11, 2024 | 19.67 | 19.78 | 19.62 | 19.78 | 19.28 | 89,300 |
Jan 10, 2024 | 19.60 | 19.71 | 19.41 | 19.67 | 19.18 | 52,400 |
Jan 09, 2024 | 19.46 | 19.64 | 19.44 | 19.62 | 19.13 | 186,300 |
Jan 08, 2024 | 19.48 | 19.64 | 19.37 | 19.49 | 19.00 | 55,900 |
Jan 05, 2024 | 19.44 | 19.65 | 19.36 | 19.47 | 18.98 | 275,500 |
Jan 04, 2024 | 19.50 | 19.64 | 19.37 | 19.46 | 18.97 | 31,400 |
Jan 03, 2024 | 19.41 | 19.70 | 19.41 | 19.45 | 18.96 | 22,600 |
Jan 02, 2024 | 19.58 | 19.67 | 19.45 | 19.46 | 18.97 | 52,900 |
Dec 29, 2023 | 19.60 | 19.62 | 19.48 | 19.53 | 19.04 | 93,000 |
Dec 28, 2023 | 19.57 | 19.72 | 19.55 | 19.57 | 19.08 | 69,200 |
Dec 27, 2023 | 19.55 | 19.63 | 19.42 | 19.63 | 19.14 | 30,400 |
Dec 26, 2023 | 19.45 | 19.65 | 19.40 | 19.57 | 19.08 | 46,300 |
Dec 22, 2023 | 19.61 | 19.63 | 19.46 | 19.56 | 19.07 | 41,300 |
Dec 21, 2023 | 19.52 | 19.60 | 19.44 | 19.54 | 19.05 | 58,300 |
Dec 20, 2023 | 19.45 | 19.53 | 19.40 | 19.50 | 19.01 | 29,800 |
Dec 19, 2023 | 19.44 | 19.56 | 19.43 | 19.45 | 18.96 | 43,400 |
Dec 18, 2023 | 19.40 | 19.56 | 19.40 | 19.51 | 19.02 | 61,900 |
Dec 18, 2023 | 0.132 Dividend | |||||
Dec 15, 2023 | 19.64 | 19.76 | 19.47 | 19.55 | 18.93 | 75,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |