Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.35 | 19.37 | 19.32 | 19.35 | 19.35 | 40,854 |
May 02, 2024 | 19.20 | 19.28 | 19.20 | 19.28 | 19.28 | 41,800 |
May 01, 2024 | 19.19 | 19.27 | 19.18 | 19.22 | 19.22 | 36,900 |
Apr 30, 2024 | 19.19 | 19.22 | 19.16 | 19.16 | 19.16 | 61,500 |
Apr 29, 2024 | 19.17 | 19.24 | 19.17 | 19.22 | 19.22 | 53,100 |
Apr 26, 2024 | 19.13 | 19.17 | 19.12 | 19.14 | 19.14 | 37,900 |
Apr 25, 2024 | 19.13 | 19.13 | 19.09 | 19.09 | 19.09 | 64,100 |
Apr 24, 2024 | 19.21 | 19.21 | 19.16 | 19.16 | 19.16 | 28,000 |
Apr 24, 2024 | 0.066 Dividend | |||||
Apr 23, 2024 | 19.22 | 19.28 | 19.22 | 19.24 | 19.17 | 123,200 |
Apr 22, 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.19 | 50,400 |
Apr 19, 2024 | 19.26 | 19.27 | 19.24 | 19.26 | 19.19 | 86,200 |
Apr 18, 2024 | 19.28 | 19.28 | 19.23 | 19.23 | 19.16 | 46,500 |
Apr 17, 2024 | 19.27 | 19.31 | 19.26 | 19.30 | 19.23 | 32,300 |
Apr 16, 2024 | 19.27 | 19.31 | 19.24 | 19.27 | 19.20 | 192,400 |
Apr 15, 2024 | 19.25 | 19.28 | 19.22 | 19.27 | 19.20 | 57,100 |
Apr 12, 2024 | 19.34 | 19.38 | 19.33 | 19.36 | 19.29 | 56,800 |
Apr 11, 2024 | 19.30 | 19.32 | 19.26 | 19.29 | 19.22 | 48,300 |
Apr 10, 2024 | 19.36 | 19.37 | 19.27 | 19.31 | 19.24 | 41,800 |
Apr 09, 2024 | 19.43 | 19.45 | 19.40 | 19.41 | 19.34 | 37,100 |
Apr 08, 2024 | 19.35 | 19.39 | 19.34 | 19.36 | 19.29 | 45,500 |
Apr 05, 2024 | 19.42 | 19.44 | 19.36 | 19.36 | 19.29 | 43,300 |
Apr 04, 2024 | 19.39 | 19.50 | 19.37 | 19.40 | 19.33 | 334,800 |
Apr 03, 2024 | 19.33 | 19.38 | 19.29 | 19.38 | 19.31 | 42,800 |
Apr 02, 2024 | 19.29 | 19.34 | 19.29 | 19.33 | 19.26 | 38,600 |
Apr 01, 2024 | 19.41 | 19.41 | 19.35 | 19.37 | 19.30 | 54,800 |
Mar 28, 2024 | 19.42 | 19.52 | 19.42 | 19.52 | 19.45 | 133,100 |
Mar 27, 2024 | 19.44 | 19.50 | 19.42 | 19.46 | 19.39 | 83,100 |
Mar 26, 2024 | 19.41 | 19.43 | 19.38 | 19.43 | 19.36 | 45,200 |
Mar 25, 2024 | 19.47 | 19.47 | 19.41 | 19.43 | 19.36 | 42,300 |
Mar 22, 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 19.41 | 51,900 |
Mar 22, 2024 | 0.066 Dividend | |||||
Mar 21, 2024 | 19.46 | 19.50 | 19.46 | 19.49 | 19.36 | 60,900 |
Mar 20, 2024 | 19.49 | 19.51 | 19.45 | 19.50 | 19.37 | 45,000 |
Mar 19, 2024 | 19.44 | 19.48 | 19.42 | 19.42 | 19.29 | 58,100 |
Mar 18, 2024 | 19.35 | 19.39 | 19.35 | 19.38 | 19.25 | 41,200 |
Mar 15, 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 19.28 | 80,600 |
Mar 14, 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 19.25 | 48,700 |
Mar 13, 2024 | 19.51 | 19.52 | 19.46 | 19.46 | 19.33 | 32,400 |
Mar 12, 2024 | 19.50 | 19.53 | 19.49 | 19.50 | 19.37 | 69,200 |
Mar 11, 2024 | 19.59 | 19.59 | 19.53 | 19.57 | 19.44 | 82,900 |
Mar 08, 2024 | 19.58 | 19.61 | 19.55 | 19.60 | 19.47 | 42,900 |
Mar 07, 2024 | 19.59 | 19.59 | 19.54 | 19.57 | 19.44 | 47,900 |
Mar 06, 2024 | 19.60 | 19.62 | 19.55 | 19.56 | 19.43 | 98,000 |
Mar 05, 2024 | 19.58 | 19.59 | 19.53 | 19.56 | 19.43 | 60,700 |
Mar 04, 2024 | 19.48 | 19.51 | 19.46 | 19.50 | 19.37 | 59,100 |
Mar 01, 2024 | 19.45 | 19.53 | 19.42 | 19.52 | 19.39 | 99,400 |
Feb 29, 2024 | 19.44 | 19.48 | 19.42 | 19.48 | 19.35 | 139,400 |
Feb 28, 2024 | 19.36 | 19.43 | 19.36 | 19.43 | 19.30 | 30,500 |
Feb 27, 2024 | 19.42 | 19.46 | 19.39 | 19.42 | 19.29 | 67,300 |
Feb 26, 2024 | 19.48 | 19.48 | 19.43 | 19.48 | 19.35 | 155,900 |
Feb 23, 2024 | 19.42 | 19.50 | 19.40 | 19.49 | 19.36 | 82,200 |
Feb 23, 2024 | 0.065 Dividend | |||||
Feb 22, 2024 | 19.45 | 19.49 | 19.43 | 19.49 | 19.29 | 57,700 |
Feb 21, 2024 | 19.43 | 19.48 | 19.37 | 19.42 | 19.22 | 81,600 |
Feb 20, 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 19.28 | 47,700 |
Feb 16, 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 19.23 | 49,800 |
Feb 15, 2024 | 19.38 | 19.43 | 19.37 | 19.39 | 19.19 | 91,600 |
Feb 14, 2024 | 19.32 | 19.40 | 19.28 | 19.38 | 19.18 | 57,800 |
Feb 13, 2024 | 19.25 | 19.30 | 19.24 | 19.25 | 19.06 | 51,200 |
Feb 12, 2024 | 19.36 | 19.38 | 19.32 | 19.38 | 19.18 | 53,400 |
Feb 09, 2024 | 19.31 | 19.40 | 19.31 | 19.38 | 19.18 | 33,800 |
Feb 08, 2024 | 19.33 | 19.36 | 19.31 | 19.33 | 19.13 | 120,400 |
Feb 07, 2024 | 19.41 | 19.45 | 19.39 | 19.42 | 19.22 | 80,400 |
Feb 06, 2024 | 19.33 | 19.46 | 19.33 | 19.43 | 19.23 | 70,900 |
Feb 05, 2024 | 19.37 | 19.38 | 19.32 | 19.36 | 19.16 | 97,200 |
Feb 02, 2024 | 19.49 | 19.49 | 19.42 | 19.48 | 19.28 | 95,300 |
Feb 01, 2024 | 19.51 | 19.60 | 19.51 | 19.59 | 19.39 | 77,900 |
Jan 31, 2024 | 19.44 | 19.50 | 19.43 | 19.48 | 19.28 | 54,100 |
Jan 30, 2024 | 19.41 | 19.42 | 19.31 | 19.41 | 19.21 | 200,900 |
Jan 29, 2024 | 19.30 | 19.37 | 19.29 | 19.36 | 19.16 | 94,400 |
Jan 26, 2024 | 19.28 | 19.28 | 19.23 | 19.25 | 19.06 | 54,900 |
Jan 25, 2024 | 19.28 | 19.33 | 19.26 | 19.27 | 19.08 | 89,100 |
Jan 25, 2024 | 0.065 Dividend | |||||
Jan 24, 2024 | 19.39 | 19.41 | 19.31 | 19.32 | 19.06 | 67,100 |
Jan 23, 2024 | 19.33 | 19.36 | 19.28 | 19.36 | 19.10 | 144,300 |
Jan 22, 2024 | 19.36 | 19.40 | 19.30 | 19.35 | 19.09 | 60,100 |
Jan 19, 2024 | 19.26 | 19.32 | 19.26 | 19.32 | 19.06 | 130,300 |
Jan 18, 2024 | 19.31 | 19.32 | 19.27 | 19.31 | 19.05 | 336,900 |
Jan 17, 2024 | 19.37 | 19.37 | 19.31 | 19.33 | 19.07 | 100,700 |
Jan 16, 2024 | 19.51 | 19.52 | 19.39 | 19.42 | 19.16 | 77,800 |
Jan 15, 2024 | 19.52 | 19.57 | 19.51 | 19.57 | 19.31 | 38,900 |
Jan 12, 2024 | 19.53 | 19.58 | 19.51 | 19.53 | 19.27 | 299,600 |
Jan 11, 2024 | 19.47 | 19.52 | 19.45 | 19.52 | 19.26 | 75,300 |
Jan 10, 2024 | 19.53 | 19.55 | 19.47 | 19.49 | 19.23 | 45,200 |
Jan 09, 2024 | 19.52 | 19.55 | 19.51 | 19.51 | 19.25 | 44,700 |
Jan 08, 2024 | 19.47 | 19.57 | 19.47 | 19.54 | 19.28 | 119,200 |
Jan 05, 2024 | 19.47 | 19.56 | 19.46 | 19.50 | 19.24 | 62,000 |
Jan 04, 2024 | 19.52 | 19.56 | 19.48 | 19.49 | 19.23 | 67,000 |
Jan 03, 2024 | 19.56 | 19.63 | 19.52 | 19.57 | 19.31 | 75,000 |
Jan 02, 2024 | 19.56 | 19.61 | 19.56 | 19.56 | 19.30 | 37,900 |
Dec 29, 2023 | 19.65 | 19.72 | 19.62 | 19.70 | 19.44 | 33,500 |
Dec 28, 2023 | 19.71 | 19.71 | 19.64 | 19.68 | 19.42 | 37,000 |
Dec 28, 2023 | 0.063 Dividend | |||||
Dec 27, 2023 | 19.69 | 19.80 | 19.69 | 19.78 | 19.45 | 122,000 |
Dec 22, 2023 | 19.78 | 19.78 | 19.61 | 19.72 | 19.39 | 154,300 |
Dec 21, 2023 | 19.80 | 19.83 | 19.72 | 19.74 | 19.41 | 132,300 |
Dec 20, 2023 | 19.75 | 19.80 | 19.72 | 19.80 | 19.47 | 226,000 |
Dec 19, 2023 | 19.73 | 19.73 | 19.67 | 19.70 | 19.37 | 108,800 |
Dec 18, 2023 | 19.69 | 19.69 | 19.64 | 19.68 | 19.35 | 59,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |