Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.97 | 20.03 | 19.94 | 20.02 | 20.02 | 39,904 |
May 02, 2024 | 19.79 | 19.94 | 19.77 | 19.87 | 19.87 | 47,600 |
May 01, 2024 | 19.72 | 19.89 | 19.68 | 19.78 | 19.78 | 45,200 |
Apr 30, 2024 | 19.86 | 19.87 | 19.75 | 19.75 | 19.75 | 56,900 |
Apr 29, 2024 | 19.87 | 19.93 | 19.83 | 19.89 | 19.89 | 67,600 |
Apr 26, 2024 | 19.84 | 19.91 | 19.84 | 19.88 | 19.88 | 85,300 |
Apr 26, 2024 | 0.07 Dividend | |||||
Apr 25, 2024 | 19.75 | 19.91 | 19.69 | 19.88 | 19.81 | 32,500 |
Apr 24, 2024 | 19.95 | 20.00 | 19.85 | 19.91 | 19.84 | 49,000 |
Apr 23, 2024 | 19.91 | 20.00 | 19.90 | 19.98 | 19.91 | 34,700 |
Apr 22, 2024 | 19.79 | 19.96 | 19.79 | 19.91 | 19.84 | 36,400 |
Apr 19, 2024 | 19.69 | 19.86 | 19.69 | 19.82 | 19.75 | 95,500 |
Apr 18, 2024 | 19.64 | 19.75 | 19.60 | 19.69 | 19.62 | 34,800 |
Apr 17, 2024 | 19.67 | 19.73 | 19.53 | 19.63 | 19.56 | 45,200 |
Apr 16, 2024 | 19.70 | 19.70 | 19.56 | 19.63 | 19.56 | 23,400 |
Apr 15, 2024 | 19.98 | 20.01 | 19.70 | 19.75 | 19.68 | 40,300 |
Apr 12, 2024 | 20.12 | 20.15 | 19.85 | 19.89 | 19.82 | 50,900 |
Apr 11, 2024 | 20.25 | 20.25 | 20.02 | 20.08 | 20.01 | 15,200 |
Apr 10, 2024 | 20.27 | 20.27 | 20.16 | 20.22 | 20.15 | 62,700 |
Apr 09, 2024 | 20.36 | 20.40 | 20.26 | 20.39 | 20.32 | 36,300 |
Apr 08, 2024 | 20.33 | 20.34 | 20.25 | 20.32 | 20.25 | 27,900 |
Apr 05, 2024 | 20.15 | 20.33 | 20.15 | 20.29 | 20.22 | 39,500 |
Apr 04, 2024 | 20.26 | 20.32 | 20.11 | 20.16 | 20.09 | 34,900 |
Apr 03, 2024 | 20.15 | 20.27 | 20.15 | 20.22 | 20.15 | 35,900 |
Apr 02, 2024 | 20.24 | 20.25 | 20.14 | 20.19 | 20.12 | 39,300 |
Apr 01, 2024 | 20.37 | 20.37 | 20.24 | 20.32 | 20.25 | 63,300 |
Mar 28, 2024 | 20.28 | 20.37 | 20.27 | 20.33 | 20.26 | 52,600 |
Mar 27, 2024 | 20.11 | 20.24 | 20.10 | 20.24 | 20.17 | 17,000 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 20.18 | 20.21 | 20.12 | 20.14 | 20.00 | 26,400 |
Mar 25, 2024 | 20.14 | 20.22 | 20.13 | 20.15 | 20.01 | 24,000 |
Mar 22, 2024 | 20.25 | 20.30 | 20.13 | 20.15 | 20.01 | 40,700 |
Mar 21, 2024 | 20.20 | 20.31 | 20.19 | 20.25 | 20.11 | 46,900 |
Mar 20, 2024 | 20.00 | 20.18 | 20.00 | 20.15 | 20.01 | 31,500 |
Mar 19, 2024 | 20.03 | 20.13 | 20.03 | 20.04 | 19.90 | 41,800 |
Mar 18, 2024 | 20.10 | 20.10 | 19.99 | 20.03 | 19.89 | 24,500 |
Mar 15, 2024 | 19.95 | 20.08 | 19.95 | 20.05 | 19.91 | 35,100 |
Mar 14, 2024 | 20.17 | 20.17 | 19.95 | 20.04 | 19.90 | 36,200 |
Mar 13, 2024 | 20.11 | 20.21 | 20.11 | 20.17 | 20.03 | 39,800 |
Mar 12, 2024 | 20.10 | 20.15 | 20.06 | 20.10 | 19.96 | 24,000 |
Mar 11, 2024 | 20.03 | 20.11 | 19.98 | 20.11 | 19.97 | 34,200 |
Mar 08, 2024 | 20.10 | 20.14 | 20.02 | 20.07 | 19.93 | 33,300 |
Mar 07, 2024 | 19.98 | 20.09 | 19.98 | 20.08 | 19.94 | 40,900 |
Mar 06, 2024 | 19.96 | 20.03 | 19.89 | 19.93 | 19.79 | 73,500 |
Mar 05, 2024 | 19.79 | 19.93 | 19.79 | 19.88 | 19.74 | 42,400 |
Mar 04, 2024 | 19.81 | 19.86 | 19.78 | 19.84 | 19.70 | 38,100 |
Mar 01, 2024 | 19.77 | 19.92 | 19.75 | 19.84 | 19.70 | 45,800 |
Feb 29, 2024 | 19.67 | 19.74 | 19.64 | 19.70 | 19.56 | 35,800 |
Feb 28, 2024 | 19.60 | 19.65 | 19.57 | 19.57 | 19.43 | 86,300 |
Feb 27, 2024 | 19.66 | 19.69 | 19.57 | 19.62 | 19.48 | 30,000 |
Feb 27, 2024 | 0.07 Dividend | |||||
Feb 26, 2024 | 19.81 | 19.85 | 19.67 | 19.70 | 19.49 | 35,900 |
Feb 23, 2024 | 19.79 | 19.87 | 19.76 | 19.83 | 19.62 | 54,200 |
Feb 22, 2024 | 19.73 | 19.81 | 19.72 | 19.80 | 19.59 | 37,400 |
Feb 21, 2024 | 19.63 | 19.68 | 19.62 | 19.68 | 19.47 | 54,700 |
Feb 20, 2024 | 19.58 | 19.72 | 19.58 | 19.66 | 19.45 | 42,300 |
Feb 16, 2024 | 19.55 | 19.65 | 19.54 | 19.61 | 19.40 | 12,100 |
Feb 15, 2024 | 19.28 | 19.55 | 19.28 | 19.52 | 19.31 | 24,600 |
Feb 14, 2024 | 19.11 | 19.19 | 19.10 | 19.17 | 18.97 | 39,700 |
Feb 13, 2024 | 19.14 | 19.16 | 18.87 | 18.99 | 18.79 | 53,100 |
Feb 12, 2024 | 19.20 | 19.35 | 19.20 | 19.32 | 19.12 | 27,600 |
Feb 09, 2024 | 19.17 | 19.22 | 19.12 | 19.21 | 19.01 | 29,800 |
Feb 08, 2024 | 19.23 | 19.23 | 19.06 | 19.17 | 18.97 | 79,300 |
Feb 07, 2024 | 19.34 | 19.35 | 19.26 | 19.28 | 19.08 | 49,700 |
Feb 06, 2024 | 19.25 | 19.38 | 19.25 | 19.35 | 19.15 | 40,000 |
Feb 05, 2024 | 19.38 | 19.38 | 19.19 | 19.25 | 19.05 | 30,700 |
Feb 02, 2024 | 19.52 | 19.52 | 19.35 | 19.43 | 19.23 | 52,400 |
Feb 01, 2024 | 19.52 | 19.60 | 19.44 | 19.57 | 19.36 | 50,200 |
Jan 31, 2024 | 19.64 | 19.68 | 19.47 | 19.49 | 19.29 | 63,600 |
Jan 30, 2024 | 19.61 | 19.67 | 19.56 | 19.65 | 19.44 | 48,000 |
Jan 29, 2024 | 19.50 | 19.62 | 19.45 | 19.61 | 19.40 | 57,300 |
Jan 29, 2024 | 0.07 Dividend | |||||
Jan 26, 2024 | 19.60 | 19.64 | 19.59 | 19.61 | 19.33 | 29,900 |
Jan 25, 2024 | 19.62 | 19.62 | 19.54 | 19.62 | 19.34 | 37,400 |
Jan 24, 2024 | 19.60 | 19.64 | 19.53 | 19.54 | 19.27 | 74,100 |
Jan 23, 2024 | 19.48 | 19.57 | 19.48 | 19.53 | 19.26 | 38,600 |
Jan 22, 2024 | 19.53 | 19.53 | 19.41 | 19.47 | 19.20 | 61,400 |
Jan 19, 2024 | 19.37 | 19.49 | 19.31 | 19.48 | 19.21 | 49,500 |
Jan 18, 2024 | 19.34 | 19.37 | 19.28 | 19.36 | 19.09 | 11,800 |
Jan 17, 2024 | 19.39 | 19.39 | 19.23 | 19.32 | 19.05 | 31,400 |
Jan 16, 2024 | 19.52 | 19.55 | 19.43 | 19.53 | 19.26 | 44,700 |
Jan 15, 2024 | 19.52 | 19.62 | 19.50 | 19.62 | 19.34 | 31,500 |
Jan 12, 2024 | 19.59 | 19.70 | 19.51 | 19.53 | 19.26 | 37,000 |
Jan 11, 2024 | 19.67 | 19.67 | 19.44 | 19.53 | 19.26 | 49,400 |
Jan 10, 2024 | 19.60 | 19.66 | 19.60 | 19.64 | 19.36 | 43,600 |
Jan 09, 2024 | 19.79 | 19.79 | 19.61 | 19.64 | 19.36 | 79,300 |
Jan 08, 2024 | 19.70 | 19.80 | 19.66 | 19.80 | 19.52 | 64,500 |
Jan 05, 2024 | 19.64 | 19.79 | 19.62 | 19.72 | 19.44 | 57,700 |
Jan 04, 2024 | 19.67 | 19.73 | 19.62 | 19.64 | 19.36 | 50,600 |
Jan 03, 2024 | 19.57 | 19.70 | 19.54 | 19.64 | 19.36 | 77,900 |
Jan 02, 2024 | 19.52 | 19.70 | 19.52 | 19.64 | 19.36 | 53,700 |
Dec 29, 2023 | 19.55 | 19.60 | 19.48 | 19.59 | 19.31 | 23,300 |
Dec 28, 2023 | 19.57 | 19.62 | 19.52 | 19.52 | 19.25 | 11,600 |
Dec 27, 2023 | 19.47 | 19.65 | 19.47 | 19.56 | 19.29 | 76,800 |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 19.50 | 19.60 | 19.50 | 19.55 | 19.19 | 26,300 |
Dec 21, 2023 | 19.38 | 19.52 | 19.38 | 19.46 | 19.10 | 23,900 |
Dec 20, 2023 | 19.49 | 19.57 | 19.33 | 19.33 | 18.97 | 26,700 |
Dec 19, 2023 | 19.29 | 19.50 | 19.29 | 19.50 | 19.14 | 41,200 |
Dec 18, 2023 | 19.28 | 19.35 | 19.26 | 19.28 | 18.92 | 52,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |