Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.83 | 19.86 | 19.62 | 19.80 | 19.80 | 105,326 |
May 01, 2024 | 19.62 | 19.85 | 19.57 | 19.73 | 19.73 | 119,000 |
Apr 30, 2024 | 19.68 | 19.71 | 19.56 | 19.59 | 19.59 | 227,900 |
Apr 29, 2024 | 19.41 | 19.63 | 19.41 | 19.61 | 19.61 | 178,400 |
Apr 26, 2024 | 19.21 | 19.38 | 19.21 | 19.28 | 19.28 | 100,300 |
Apr 25, 2024 | 19.33 | 19.33 | 19.15 | 19.19 | 19.19 | 103,600 |
Apr 24, 2024 | 19.37 | 19.53 | 19.27 | 19.44 | 19.44 | 158,900 |
Apr 23, 2024 | 19.25 | 19.42 | 19.25 | 19.31 | 19.31 | 110,900 |
Apr 22, 2024 | 19.09 | 19.20 | 18.98 | 19.17 | 19.17 | 151,300 |
Apr 22, 2024 | 0.18 Dividend | |||||
Apr 19, 2024 | 19.14 | 19.21 | 19.07 | 19.17 | 18.99 | 104,000 |
Apr 18, 2024 | 19.15 | 19.23 | 19.03 | 19.08 | 18.90 | 104,200 |
Apr 17, 2024 | 19.18 | 19.25 | 19.01 | 19.12 | 18.94 | 76,200 |
Apr 16, 2024 | 19.09 | 19.26 | 18.98 | 19.08 | 18.90 | 164,000 |
Apr 15, 2024 | 19.07 | 19.17 | 18.89 | 18.97 | 18.79 | 111,800 |
Apr 12, 2024 | 19.24 | 19.24 | 18.82 | 18.89 | 18.71 | 197,500 |
Apr 11, 2024 | 19.37 | 19.44 | 19.18 | 19.29 | 19.11 | 158,100 |
Apr 10, 2024 | 19.45 | 19.50 | 19.24 | 19.44 | 19.26 | 143,400 |
Apr 09, 2024 | 19.61 | 19.63 | 19.40 | 19.58 | 19.40 | 174,200 |
Apr 08, 2024 | 19.57 | 19.62 | 19.40 | 19.50 | 19.32 | 172,200 |
Apr 05, 2024 | 19.33 | 19.55 | 19.28 | 19.51 | 19.33 | 159,500 |
Apr 04, 2024 | 19.71 | 19.71 | 19.25 | 19.33 | 19.15 | 211,900 |
Apr 03, 2024 | 19.66 | 19.66 | 19.50 | 19.59 | 19.41 | 147,700 |
Apr 02, 2024 | 19.73 | 19.73 | 19.49 | 19.63 | 19.45 | 193,700 |
Apr 01, 2024 | 20.15 | 20.15 | 19.84 | 19.89 | 19.70 | 180,200 |
Mar 28, 2024 | 20.13 | 20.13 | 20.00 | 20.10 | 19.91 | 166,700 |
Mar 27, 2024 | 19.77 | 20.05 | 19.76 | 20.04 | 19.85 | 161,700 |
Mar 26, 2024 | 19.84 | 19.87 | 19.69 | 19.75 | 19.56 | 145,600 |
Mar 25, 2024 | 19.70 | 19.83 | 19.62 | 19.83 | 19.64 | 158,000 |
Mar 22, 2024 | 19.80 | 19.83 | 19.57 | 19.69 | 19.51 | 146,400 |
Mar 21, 2024 | 19.75 | 19.86 | 19.54 | 19.83 | 19.64 | 159,800 |
Mar 20, 2024 | 19.53 | 19.78 | 19.50 | 19.71 | 19.52 | 139,400 |
Mar 20, 2024 | 0.18 Dividend | |||||
Mar 19, 2024 | 19.64 | 19.72 | 19.57 | 19.71 | 19.35 | 204,400 |
Mar 18, 2024 | 19.70 | 19.75 | 19.62 | 19.64 | 19.28 | 154,800 |
Mar 15, 2024 | 19.75 | 19.76 | 19.58 | 19.67 | 19.31 | 156,800 |
Mar 14, 2024 | 20.00 | 20.00 | 19.71 | 19.75 | 19.39 | 250,400 |
Mar 13, 2024 | 20.09 | 20.09 | 19.92 | 19.93 | 19.56 | 163,100 |
Mar 12, 2024 | 19.94 | 20.07 | 19.83 | 20.07 | 19.70 | 196,400 |
Mar 11, 2024 | 20.16 | 20.16 | 19.80 | 20.02 | 19.65 | 167,200 |
Mar 08, 2024 | 20.16 | 20.20 | 19.86 | 20.16 | 19.79 | 205,100 |
Mar 07, 2024 | 20.27 | 20.38 | 19.89 | 20.16 | 19.79 | 219,200 |
Mar 06, 2024 | 19.86 | 20.24 | 19.80 | 20.21 | 19.84 | 209,600 |
Mar 05, 2024 | 19.90 | 20.00 | 19.71 | 19.79 | 19.43 | 195,300 |
Mar 04, 2024 | 20.02 | 20.04 | 19.76 | 19.95 | 19.58 | 222,500 |
Mar 01, 2024 | 19.76 | 20.07 | 19.76 | 20.04 | 19.67 | 184,100 |
Feb 29, 2024 | 19.89 | 19.92 | 19.68 | 19.69 | 19.33 | 248,200 |
Feb 28, 2024 | 19.85 | 19.85 | 19.69 | 19.70 | 19.34 | 189,600 |
Feb 27, 2024 | 19.94 | 19.94 | 19.76 | 19.82 | 19.45 | 191,600 |
Feb 26, 2024 | 19.98 | 19.98 | 19.82 | 19.84 | 19.47 | 279,900 |
Feb 23, 2024 | 20.00 | 20.00 | 19.86 | 19.92 | 19.55 | 139,300 |
Feb 22, 2024 | 19.80 | 19.93 | 19.68 | 19.93 | 19.56 | 166,500 |
Feb 21, 2024 | 19.77 | 19.81 | 19.61 | 19.73 | 19.37 | 166,300 |
Feb 21, 2024 | 0.18 Dividend | |||||
Feb 20, 2024 | 19.58 | 19.95 | 19.48 | 19.83 | 19.29 | 273,100 |
Feb 16, 2024 | 19.37 | 19.53 | 19.25 | 19.44 | 18.91 | 159,800 |
Feb 15, 2024 | 19.43 | 19.52 | 19.36 | 19.47 | 18.94 | 172,900 |
Feb 14, 2024 | 19.32 | 19.43 | 19.31 | 19.38 | 18.85 | 214,400 |
Feb 13, 2024 | 19.49 | 19.49 | 19.21 | 19.34 | 18.81 | 256,500 |
Feb 12, 2024 | 20.01 | 20.19 | 19.21 | 19.56 | 19.03 | 630,800 |
Feb 09, 2024 | 18.79 | 18.88 | 18.78 | 18.83 | 18.32 | 79,800 |
Feb 08, 2024 | 18.83 | 18.85 | 18.77 | 18.84 | 18.32 | 84,700 |
Feb 07, 2024 | 18.73 | 18.95 | 18.73 | 18.83 | 18.32 | 101,300 |
Feb 06, 2024 | 18.60 | 18.79 | 18.57 | 18.73 | 18.22 | 84,200 |
Feb 05, 2024 | 18.45 | 18.63 | 18.44 | 18.57 | 18.06 | 108,100 |
Feb 02, 2024 | 18.44 | 18.50 | 18.39 | 18.48 | 17.97 | 118,400 |
Feb 01, 2024 | 18.27 | 18.46 | 18.19 | 18.44 | 17.94 | 91,400 |
Jan 31, 2024 | 18.25 | 18.36 | 18.16 | 18.16 | 17.66 | 118,500 |
Jan 30, 2024 | 18.18 | 18.19 | 18.07 | 18.16 | 17.66 | 130,000 |
Jan 29, 2024 | 18.01 | 18.22 | 17.93 | 18.18 | 17.68 | 149,300 |
Jan 26, 2024 | 18.16 | 18.22 | 17.92 | 18.10 | 17.61 | 414,900 |
Jan 25, 2024 | 18.32 | 18.39 | 18.25 | 18.31 | 17.81 | 72,200 |
Jan 24, 2024 | 18.55 | 18.66 | 18.29 | 18.29 | 17.79 | 100,700 |
Jan 23, 2024 | 18.66 | 18.66 | 18.50 | 18.57 | 18.06 | 61,100 |
Jan 23, 2024 | 0.113 Dividend | |||||
Jan 22, 2024 | 18.57 | 18.80 | 18.57 | 18.69 | 18.07 | 93,700 |
Jan 19, 2024 | 18.62 | 18.62 | 18.48 | 18.57 | 17.95 | 88,600 |
Jan 18, 2024 | 18.50 | 18.62 | 18.39 | 18.58 | 17.96 | 94,900 |
Jan 17, 2024 | 18.71 | 18.75 | 18.48 | 18.53 | 17.91 | 64,700 |
Jan 16, 2024 | 18.85 | 18.92 | 18.69 | 18.70 | 18.08 | 67,200 |
Jan 12, 2024 | 18.93 | 19.03 | 18.83 | 18.85 | 18.22 | 80,100 |
Jan 11, 2024 | 18.73 | 18.99 | 18.73 | 18.95 | 18.32 | 132,700 |
Jan 10, 2024 | 18.74 | 18.91 | 18.68 | 18.84 | 18.21 | 85,200 |
Jan 09, 2024 | 18.57 | 18.77 | 18.57 | 18.68 | 18.06 | 97,800 |
Jan 08, 2024 | 18.44 | 18.70 | 18.44 | 18.69 | 18.07 | 99,100 |
Jan 05, 2024 | 18.44 | 18.54 | 18.40 | 18.46 | 17.85 | 91,800 |
Jan 04, 2024 | 18.31 | 18.55 | 18.31 | 18.49 | 17.88 | 105,300 |
Jan 03, 2024 | 18.49 | 18.49 | 18.31 | 18.33 | 17.72 | 74,300 |
Jan 02, 2024 | 18.11 | 18.45 | 18.11 | 18.39 | 17.78 | 117,000 |
Dec 29, 2023 | 18.21 | 18.24 | 18.06 | 18.11 | 17.51 | 138,600 |
Dec 28, 2023 | 18.19 | 18.34 | 18.19 | 18.28 | 17.67 | 178,800 |
Dec 28, 2023 | 0.113 Dividend | |||||
Dec 27, 2023 | 18.28 | 18.32 | 18.19 | 18.26 | 17.54 | 129,700 |
Dec 26, 2023 | 18.08 | 18.36 | 18.08 | 18.21 | 17.50 | 174,200 |
Dec 22, 2023 | 17.92 | 18.19 | 17.92 | 18.12 | 17.41 | 232,500 |
Dec 21, 2023 | 18.00 | 18.08 | 17.86 | 17.95 | 17.25 | 118,400 |
Dec 20, 2023 | 18.12 | 18.13 | 17.87 | 17.87 | 17.17 | 225,100 |
Dec 19, 2023 | 18.12 | 18.12 | 18.00 | 18.11 | 17.40 | 125,100 |
Dec 18, 2023 | 17.98 | 18.03 | 17.84 | 17.98 | 17.28 | 151,100 |
Dec 15, 2023 | 18.04 | 18.04 | 17.90 | 17.97 | 17.27 | 109,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |