Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.09 | 19.25 | 19.00 | 19.15 | 19.15 | 15,570 |
Apr 24, 2024 | 19.18 | 19.32 | 19.13 | 19.20 | 19.20 | 21,157 |
Apr 23, 2024 | 19.00 | 19.41 | 19.00 | 19.31 | 19.31 | 54,412 |
Apr 22, 2024 | 19.17 | 19.17 | 18.94 | 19.05 | 19.05 | 29,250 |
Apr 19, 2024 | 18.77 | 19.17 | 18.77 | 19.17 | 19.17 | 10,924 |
Apr 18, 2024 | 18.90 | 18.93 | 18.69 | 18.76 | 18.76 | 11,268 |
Apr 17, 2024 | 18.84 | 18.99 | 18.81 | 18.81 | 18.81 | 14,436 |
Apr 16, 2024 | 19.00 | 19.17 | 18.75 | 18.81 | 18.81 | 84,082 |
Apr 15, 2024 | 19.38 | 19.38 | 19.02 | 19.02 | 19.02 | 26,488 |
Apr 12, 2024 | 19.41 | 19.46 | 19.35 | 19.36 | 19.36 | 13,012 |
Apr 11, 2024 | 19.40 | 19.40 | 19.25 | 19.31 | 19.31 | 10,902 |
Apr 10, 2024 | 19.31 | 19.41 | 19.29 | 19.32 | 19.32 | 16,445 |
Apr 09, 2024 | 19.40 | 19.42 | 19.33 | 19.42 | 19.42 | 16,307 |
Apr 08, 2024 | 19.26 | 19.39 | 19.25 | 19.38 | 19.38 | 34,882 |
Apr 05, 2024 | 19.23 | 19.29 | 19.19 | 19.20 | 19.20 | 7,579 |
Apr 04, 2024 | 19.25 | 19.31 | 19.16 | 19.16 | 19.16 | 12,755 |
Apr 03, 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 19.12 | 18,818 |
Apr 02, 2024 | 19.11 | 19.15 | 19.00 | 19.08 | 19.08 | 20,037 |
Apr 01, 2024 | 19.12 | 19.24 | 19.00 | 19.17 | 19.17 | 29,940 |
Mar 28, 2024 | 19.60 | 19.68 | 18.91 | 19.04 | 19.04 | 65,636 |
Mar 27, 2024 | 19.56 | 19.60 | 19.48 | 19.53 | 19.53 | 33,582 |
Mar 26, 2024 | 19.55 | 19.74 | 19.52 | 19.56 | 19.56 | 7,541 |
Mar 25, 2024 | 19.62 | 19.70 | 19.61 | 19.64 | 19.64 | 9,641 |
Mar 22, 2024 | 19.64 | 19.75 | 19.64 | 19.73 | 19.73 | 6,143 |
Mar 21, 2024 | 19.84 | 19.86 | 19.50 | 19.62 | 19.62 | 17,268 |
Mar 20, 2024 | 19.56 | 19.80 | 19.44 | 19.74 | 19.74 | 16,493 |
Mar 19, 2024 | 19.38 | 19.56 | 19.33 | 19.56 | 19.56 | 33,479 |
Mar 18, 2024 | 19.40 | 19.41 | 19.31 | 19.33 | 19.33 | 17,594 |
Mar 15, 2024 | 19.47 | 19.50 | 19.37 | 19.40 | 19.40 | 16,010 |
Mar 14, 2024 | 19.40 | 19.46 | 19.26 | 19.39 | 19.39 | 14,178 |
Mar 13, 2024 | 19.30 | 19.45 | 19.23 | 19.43 | 19.43 | 7,015 |
Mar 12, 2024 | 19.30 | 19.35 | 19.12 | 19.30 | 19.30 | 8,709 |
Mar 11, 2024 | 19.39 | 19.39 | 19.17 | 19.28 | 19.28 | 12,787 |
Mar 08, 2024 | 19.21 | 19.40 | 19.14 | 19.24 | 19.24 | 8,479 |
Mar 07, 2024 | 19.30 | 19.52 | 19.13 | 19.26 | 19.26 | 24,172 |
Mar 06, 2024 | 19.27 | 19.36 | 19.10 | 19.27 | 19.27 | 14,749 |
Mar 05, 2024 | 19.15 | 19.21 | 19.03 | 19.17 | 19.17 | 16,687 |
Mar 04, 2024 | 19.52 | 19.52 | 19.15 | 19.22 | 19.22 | 24,405 |
Mar 01, 2024 | 19.63 | 19.65 | 19.34 | 19.43 | 19.43 | 20,679 |
Feb 29, 2024 | 19.86 | 19.92 | 19.52 | 19.60 | 19.60 | 40,150 |
Feb 29, 2024 | 0.421875 Dividend | |||||
Feb 28, 2024 | 19.96 | 20.10 | 19.93 | 20.01 | 19.59 | 13,413 |
Feb 27, 2024 | 20.10 | 20.15 | 19.93 | 20.00 | 19.58 | 14,977 |
Feb 26, 2024 | 19.97 | 20.10 | 19.96 | 20.07 | 19.65 | 16,275 |
Feb 23, 2024 | 19.81 | 20.05 | 19.81 | 20.05 | 19.63 | 16,283 |
Feb 22, 2024 | 19.76 | 19.93 | 19.76 | 19.90 | 19.48 | 10,672 |
Feb 21, 2024 | 19.80 | 19.88 | 19.58 | 19.79 | 19.37 | 21,259 |
Feb 20, 2024 | 19.86 | 19.96 | 19.76 | 19.85 | 19.43 | 9,974 |
Feb 16, 2024 | 19.92 | 20.05 | 19.78 | 19.93 | 19.51 | 8,029 |
Feb 15, 2024 | 19.74 | 20.06 | 19.56 | 19.92 | 19.50 | 30,520 |
Feb 14, 2024 | 19.69 | 19.87 | 19.55 | 19.74 | 19.32 | 9,991 |
Feb 13, 2024 | 19.73 | 19.74 | 19.45 | 19.54 | 19.13 | 12,932 |
Feb 12, 2024 | 19.80 | 19.88 | 19.58 | 19.73 | 19.31 | 31,793 |
Feb 09, 2024 | 19.74 | 19.81 | 19.64 | 19.76 | 19.34 | 20,585 |
Feb 08, 2024 | 19.60 | 19.73 | 19.53 | 19.66 | 19.25 | 7,778 |
Feb 07, 2024 | 19.72 | 19.72 | 19.56 | 19.60 | 19.19 | 7,560 |
Feb 06, 2024 | 19.66 | 19.75 | 19.63 | 19.74 | 19.32 | 5,738 |
Feb 05, 2024 | 19.75 | 19.75 | 19.61 | 19.70 | 19.28 | 16,072 |
Feb 02, 2024 | 19.75 | 19.81 | 19.63 | 19.81 | 19.39 | 10,268 |
Feb 01, 2024 | 19.76 | 19.81 | 19.62 | 19.81 | 19.39 | 13,585 |
Jan 31, 2024 | 19.67 | 19.90 | 19.59 | 19.60 | 19.19 | 30,550 |
Jan 30, 2024 | 19.53 | 19.80 | 19.43 | 19.67 | 19.26 | 22,301 |
Jan 29, 2024 | 19.65 | 19.68 | 19.40 | 19.64 | 19.23 | 16,347 |
Jan 26, 2024 | 19.47 | 19.81 | 19.41 | 19.60 | 19.18 | 27,803 |
Jan 25, 2024 | 19.45 | 19.45 | 19.40 | 19.45 | 19.04 | 11,559 |
Jan 24, 2024 | 19.40 | 19.44 | 19.32 | 19.38 | 18.97 | 9,819 |
Jan 23, 2024 | 19.22 | 19.39 | 19.22 | 19.37 | 18.97 | 8,257 |
Jan 22, 2024 | 19.39 | 19.42 | 19.25 | 19.37 | 18.96 | 8,696 |
Jan 19, 2024 | 19.30 | 19.38 | 19.10 | 19.38 | 18.97 | 15,343 |
Jan 18, 2024 | 19.24 | 19.40 | 19.15 | 19.17 | 18.77 | 15,000 |
Jan 17, 2024 | 19.41 | 19.45 | 19.23 | 19.24 | 18.83 | 13,843 |
Jan 16, 2024 | 19.49 | 19.49 | 19.24 | 19.42 | 19.01 | 14,718 |
Jan 12, 2024 | 19.40 | 19.55 | 19.40 | 19.49 | 19.08 | 6,837 |
Jan 11, 2024 | 19.45 | 19.50 | 19.20 | 19.50 | 19.09 | 8,204 |
Jan 10, 2024 | 19.34 | 19.44 | 19.33 | 19.34 | 18.93 | 5,622 |
Jan 09, 2024 | 19.10 | 19.46 | 19.03 | 19.21 | 18.81 | 9,345 |
Jan 08, 2024 | 19.13 | 19.22 | 18.85 | 19.11 | 18.71 | 18,474 |
Jan 05, 2024 | 19.23 | 19.53 | 18.95 | 19.07 | 18.67 | 20,641 |
Jan 04, 2024 | 19.41 | 19.41 | 19.14 | 19.16 | 18.76 | 16,831 |
Jan 03, 2024 | 19.39 | 19.41 | 19.11 | 19.26 | 18.85 | 9,868 |
Jan 02, 2024 | 19.30 | 19.54 | 19.20 | 19.40 | 18.99 | 15,681 |
Dec 29, 2023 | 19.38 | 19.70 | 19.17 | 19.56 | 19.15 | 31,634 |
Dec 28, 2023 | 19.60 | 19.65 | 19.33 | 19.49 | 19.08 | 15,301 |
Dec 27, 2023 | 19.42 | 19.71 | 19.22 | 19.69 | 19.27 | 23,799 |
Dec 26, 2023 | 19.13 | 19.44 | 19.01 | 19.12 | 18.72 | 32,518 |
Dec 22, 2023 | 18.96 | 19.39 | 18.96 | 19.12 | 18.72 | 26,574 |
Dec 21, 2023 | 19.11 | 19.26 | 18.96 | 19.03 | 18.63 | 19,806 |
Dec 20, 2023 | 19.21 | 19.44 | 19.05 | 19.09 | 18.69 | 27,850 |
Dec 19, 2023 | 19.14 | 19.40 | 19.00 | 19.14 | 18.73 | 32,845 |
Dec 18, 2023 | 18.75 | 19.19 | 18.75 | 19.19 | 18.79 | 16,827 |
Dec 15, 2023 | 18.94 | 18.99 | 18.75 | 18.81 | 18.41 | 43,224 |
Dec 14, 2023 | 18.44 | 19.10 | 18.44 | 18.87 | 18.47 | 43,392 |
Dec 13, 2023 | 18.17 | 18.50 | 18.10 | 18.25 | 17.87 | 18,781 |
Dec 12, 2023 | 18.37 | 18.48 | 18.03 | 18.06 | 17.68 | 17,034 |
Dec 11, 2023 | 18.28 | 18.46 | 18.10 | 18.25 | 17.87 | 32,503 |
Dec 08, 2023 | 18.34 | 18.34 | 18.00 | 18.26 | 17.88 | 27,935 |
Dec 07, 2023 | 18.35 | 18.40 | 18.21 | 18.25 | 17.87 | 28,555 |
Dec 06, 2023 | 18.45 | 18.45 | 18.20 | 18.35 | 17.96 | 18,930 |
Dec 05, 2023 | 18.72 | 18.72 | 18.33 | 18.43 | 18.04 | 24,627 |
Dec 04, 2023 | 18.47 | 18.85 | 18.20 | 18.67 | 18.28 | 31,119 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |