Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.81 | 18.92 | 18.79 | 18.84 | 18.84 | 17,400 |
Apr 25, 2024 | 18.91 | 18.91 | 18.76 | 18.78 | 18.78 | 20,600 |
Apr 24, 2024 | 18.96 | 19.07 | 18.93 | 18.99 | 18.99 | 36,700 |
Apr 23, 2024 | 18.91 | 19.13 | 18.91 | 19.04 | 19.04 | 42,100 |
Apr 22, 2024 | 18.77 | 18.94 | 18.71 | 18.93 | 18.93 | 41,200 |
Apr 19, 2024 | 18.69 | 18.82 | 18.69 | 18.77 | 18.77 | 25,100 |
Apr 18, 2024 | 18.81 | 18.83 | 18.73 | 18.73 | 18.73 | 20,300 |
Apr 17, 2024 | 18.78 | 18.88 | 18.78 | 18.80 | 18.80 | 21,900 |
Apr 16, 2024 | 18.57 | 18.79 | 18.45 | 18.78 | 18.78 | 41,600 |
Apr 15, 2024 | 18.98 | 19.02 | 18.63 | 18.63 | 18.63 | 49,000 |
Apr 12, 2024 | 19.31 | 19.34 | 19.04 | 19.04 | 19.04 | 36,000 |
Apr 11, 2024 | 19.47 | 19.47 | 19.27 | 19.31 | 19.31 | 30,400 |
Apr 10, 2024 | 19.54 | 19.59 | 19.42 | 19.43 | 19.43 | 29,300 |
Apr 09, 2024 | 19.73 | 19.85 | 19.63 | 19.64 | 19.64 | 37,200 |
Apr 09, 2024 | 0.126 Dividend | |||||
Apr 08, 2024 | 19.86 | 19.95 | 19.86 | 19.89 | 19.76 | 6,600 |
Apr 05, 2024 | 19.85 | 19.90 | 19.84 | 19.86 | 19.73 | 14,700 |
Apr 04, 2024 | 19.99 | 19.99 | 19.85 | 19.89 | 19.76 | 26,800 |
Apr 03, 2024 | 19.98 | 20.02 | 19.93 | 19.96 | 19.83 | 20,400 |
Apr 02, 2024 | 20.00 | 20.00 | 19.86 | 19.99 | 19.86 | 17,500 |
Apr 01, 2024 | 19.97 | 20.04 | 19.92 | 19.99 | 19.86 | 28,800 |
Mar 28, 2024 | 19.88 | 20.06 | 19.85 | 19.99 | 19.86 | 65,300 |
Mar 27, 2024 | 19.66 | 19.90 | 19.63 | 19.90 | 19.77 | 48,200 |
Mar 26, 2024 | 19.70 | 19.72 | 19.63 | 19.63 | 19.51 | 17,500 |
Mar 25, 2024 | 19.69 | 19.75 | 19.60 | 19.61 | 19.49 | 29,200 |
Mar 22, 2024 | 19.69 | 19.85 | 19.66 | 19.66 | 19.54 | 35,900 |
Mar 21, 2024 | 19.75 | 19.86 | 19.74 | 19.74 | 19.61 | 21,600 |
Mar 20, 2024 | 19.64 | 19.79 | 19.61 | 19.77 | 19.64 | 17,100 |
Mar 19, 2024 | 19.67 | 19.79 | 19.66 | 19.75 | 19.62 | 13,200 |
Mar 18, 2024 | 19.68 | 19.70 | 19.61 | 19.63 | 19.51 | 23,800 |
Mar 15, 2024 | 19.72 | 19.72 | 19.65 | 19.65 | 19.53 | 13,100 |
Mar 14, 2024 | 19.79 | 19.79 | 19.65 | 19.67 | 19.55 | 14,000 |
Mar 13, 2024 | 19.78 | 19.82 | 19.73 | 19.79 | 19.66 | 15,200 |
Mar 12, 2024 | 19.80 | 19.84 | 19.71 | 19.72 | 19.60 | 27,800 |
Mar 12, 2024 | 0.126 Dividend | |||||
Mar 11, 2024 | 19.85 | 19.95 | 19.84 | 19.88 | 19.63 | 14,800 |
Mar 08, 2024 | 19.84 | 19.84 | 19.68 | 19.82 | 19.57 | 32,300 |
Mar 07, 2024 | 19.70 | 19.80 | 19.63 | 19.74 | 19.49 | 33,000 |
Mar 06, 2024 | 19.75 | 19.75 | 19.61 | 19.63 | 19.38 | 35,200 |
Mar 05, 2024 | 19.65 | 19.73 | 19.63 | 19.63 | 19.38 | 29,200 |
Mar 04, 2024 | 19.65 | 19.70 | 19.60 | 19.65 | 19.40 | 23,400 |
Mar 01, 2024 | 19.64 | 19.74 | 19.62 | 19.66 | 19.41 | 21,800 |
Feb 29, 2024 | 19.57 | 19.63 | 19.50 | 19.60 | 19.35 | 29,400 |
Feb 28, 2024 | 19.54 | 19.57 | 19.50 | 19.53 | 19.28 | 22,400 |
Feb 27, 2024 | 19.42 | 19.56 | 19.42 | 19.53 | 19.28 | 28,600 |
Feb 26, 2024 | 19.47 | 19.49 | 19.24 | 19.47 | 19.22 | 35,300 |
Feb 23, 2024 | 19.35 | 19.52 | 19.33 | 19.42 | 19.17 | 31,300 |
Feb 22, 2024 | 19.50 | 19.53 | 19.37 | 19.37 | 19.13 | 22,600 |
Feb 21, 2024 | 19.38 | 19.45 | 19.38 | 19.40 | 19.15 | 33,900 |
Feb 20, 2024 | 19.25 | 19.37 | 19.24 | 19.36 | 19.12 | 37,500 |
Feb 16, 2024 | 19.30 | 19.33 | 19.24 | 19.28 | 19.04 | 12,300 |
Feb 15, 2024 | 19.23 | 19.37 | 19.19 | 19.33 | 19.09 | 32,400 |
Feb 14, 2024 | 19.19 | 19.24 | 19.13 | 19.23 | 18.99 | 16,300 |
Feb 13, 2024 | 19.28 | 19.33 | 19.07 | 19.11 | 18.87 | 32,500 |
Feb 13, 2024 | 0.126 Dividend | |||||
Feb 12, 2024 | 19.52 | 19.57 | 19.46 | 19.48 | 19.11 | 14,400 |
Feb 09, 2024 | 19.41 | 19.50 | 19.40 | 19.44 | 19.07 | 13,000 |
Feb 08, 2024 | 19.46 | 19.56 | 19.42 | 19.42 | 19.05 | 18,800 |
Feb 07, 2024 | 19.60 | 19.64 | 19.50 | 19.53 | 19.16 | 33,700 |
Feb 06, 2024 | 19.47 | 19.66 | 19.45 | 19.58 | 19.21 | 29,200 |
Feb 05, 2024 | 19.57 | 19.60 | 19.38 | 19.50 | 19.13 | 29,800 |
Feb 02, 2024 | 19.71 | 19.71 | 19.55 | 19.57 | 19.20 | 19,900 |
Feb 01, 2024 | 19.65 | 19.80 | 19.65 | 19.77 | 19.39 | 45,500 |
Jan 31, 2024 | 19.70 | 19.70 | 19.52 | 19.59 | 19.22 | 38,200 |
Jan 30, 2024 | 19.66 | 19.69 | 19.56 | 19.69 | 19.32 | 25,400 |
Jan 29, 2024 | 19.62 | 19.73 | 19.62 | 19.69 | 19.32 | 20,800 |
Jan 26, 2024 | 19.57 | 19.67 | 19.56 | 19.57 | 19.20 | 17,900 |
Jan 25, 2024 | 19.66 | 19.66 | 19.57 | 19.59 | 19.22 | 11,200 |
Jan 24, 2024 | 19.56 | 19.67 | 19.56 | 19.60 | 19.23 | 29,100 |
Jan 23, 2024 | 19.46 | 19.53 | 19.45 | 19.53 | 19.16 | 18,600 |
Jan 22, 2024 | 19.34 | 19.43 | 19.25 | 19.43 | 19.06 | 17,400 |
Jan 19, 2024 | 19.20 | 19.29 | 19.09 | 19.27 | 18.90 | 21,100 |
Jan 18, 2024 | 19.26 | 19.33 | 19.09 | 19.11 | 18.75 | 23,300 |
Jan 17, 2024 | 19.18 | 19.25 | 19.07 | 19.22 | 18.85 | 8,400 |
Jan 16, 2024 | 19.40 | 19.40 | 19.13 | 19.25 | 18.88 | 19,900 |
Jan 16, 2024 | 0.126 Dividend | |||||
Jan 12, 2024 | 19.43 | 19.48 | 19.37 | 19.44 | 18.95 | 13,700 |
Jan 11, 2024 | 19.30 | 19.49 | 19.24 | 19.37 | 18.88 | 30,100 |
Jan 10, 2024 | 19.44 | 19.45 | 19.38 | 19.43 | 18.94 | 15,400 |
Jan 09, 2024 | 19.36 | 19.43 | 19.25 | 19.37 | 18.88 | 32,600 |
Jan 08, 2024 | 19.24 | 19.40 | 19.22 | 19.37 | 18.88 | 33,100 |
Jan 05, 2024 | 19.23 | 19.33 | 19.14 | 19.32 | 18.83 | 17,400 |
Jan 04, 2024 | 19.09 | 19.24 | 19.07 | 19.22 | 18.73 | 28,100 |
Jan 03, 2024 | 19.04 | 19.19 | 18.98 | 19.19 | 18.70 | 17,400 |
Jan 02, 2024 | 18.73 | 19.15 | 18.73 | 19.04 | 18.56 | 29,800 |
Dec 29, 2023 | 19.08 | 19.08 | 18.90 | 18.90 | 18.42 | 26,800 |
Dec 28, 2023 | 18.94 | 19.17 | 18.94 | 19.06 | 18.58 | 51,100 |
Dec 27, 2023 | 19.21 | 19.27 | 19.08 | 19.09 | 18.61 | 37,000 |
Dec 26, 2023 | 19.10 | 19.25 | 18.97 | 19.17 | 18.68 | 35,900 |
Dec 22, 2023 | 19.28 | 19.37 | 19.10 | 19.25 | 18.76 | 21,900 |
Dec 21, 2023 | 19.36 | 19.40 | 19.18 | 19.31 | 18.82 | 39,000 |
Dec 20, 2023 | 19.27 | 19.50 | 19.27 | 19.39 | 18.90 | 25,400 |
Dec 19, 2023 | 19.18 | 19.47 | 19.18 | 19.40 | 18.91 | 35,300 |
Dec 18, 2023 | 19.36 | 19.50 | 19.17 | 19.20 | 18.71 | 26,000 |
Dec 15, 2023 | 19.53 | 19.53 | 19.29 | 19.39 | 18.90 | 32,800 |
Dec 14, 2023 | 19.07 | 19.54 | 19.07 | 19.40 | 18.91 | 27,200 |
Dec 13, 2023 | 18.63 | 19.03 | 18.63 | 19.00 | 18.52 | 29,100 |
Dec 12, 2023 | 18.97 | 19.08 | 18.78 | 18.78 | 18.30 | 57,000 |
Dec 12, 2023 | 0.126 Dividend | |||||
Dec 11, 2023 | 19.01 | 19.30 | 18.95 | 19.12 | 18.51 | 37,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |