Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 18.64 | 19.13 | 18.43 | 18.92 | 18.92 | 381,200 |
Apr 30, 2024 | 18.53 | 18.67 | 18.47 | 18.59 | 18.59 | 154,400 |
Apr 29, 2024 | 18.50 | 18.65 | 18.50 | 18.56 | 18.56 | 48,100 |
Apr 26, 2024 | 18.55 | 18.62 | 18.45 | 18.48 | 18.48 | 62,500 |
Apr 26, 2024 | 0.075 Dividend | |||||
Apr 25, 2024 | 18.48 | 18.62 | 18.42 | 18.61 | 18.53 | 35,000 |
Apr 24, 2024 | 18.56 | 18.75 | 18.56 | 18.70 | 18.62 | 46,400 |
Apr 23, 2024 | 18.52 | 18.73 | 18.47 | 18.61 | 18.53 | 164,300 |
Apr 22, 2024 | 18.40 | 18.52 | 18.30 | 18.49 | 18.42 | 81,400 |
Apr 19, 2024 | 18.25 | 18.47 | 18.25 | 18.38 | 18.31 | 73,000 |
Apr 18, 2024 | 18.12 | 18.30 | 18.02 | 18.29 | 18.22 | 91,000 |
Apr 17, 2024 | 18.03 | 18.18 | 17.95 | 18.05 | 17.98 | 46,100 |
Apr 16, 2024 | 18.16 | 18.16 | 17.93 | 17.97 | 17.90 | 71,300 |
Apr 15, 2024 | 18.38 | 18.38 | 18.08 | 18.22 | 18.15 | 110,600 |
Apr 12, 2024 | 18.60 | 18.76 | 18.31 | 18.33 | 18.26 | 85,900 |
Apr 11, 2024 | 18.75 | 18.81 | 18.48 | 18.61 | 18.53 | 113,500 |
Apr 10, 2024 | 18.76 | 18.76 | 18.54 | 18.64 | 18.56 | 36,900 |
Apr 09, 2024 | 18.89 | 18.99 | 18.85 | 18.94 | 18.86 | 26,900 |
Apr 08, 2024 | 18.75 | 18.87 | 18.72 | 18.86 | 18.78 | 37,500 |
Apr 05, 2024 | 18.81 | 18.81 | 18.63 | 18.78 | 18.70 | 65,000 |
Apr 04, 2024 | 18.91 | 19.00 | 18.72 | 18.83 | 18.75 | 22,500 |
Apr 03, 2024 | 18.91 | 18.95 | 18.75 | 18.86 | 18.78 | 55,500 |
Apr 02, 2024 | 18.97 | 19.00 | 18.87 | 18.93 | 18.85 | 40,800 |
Apr 01, 2024 | 19.13 | 19.13 | 18.96 | 19.02 | 18.94 | 19,500 |
Mar 28, 2024 | 19.11 | 19.17 | 19.03 | 19.16 | 19.08 | 35,400 |
Mar 27, 2024 | 18.87 | 19.10 | 18.87 | 19.07 | 18.99 | 39,000 |
Mar 27, 2024 | 0.075 Dividend | |||||
Mar 26, 2024 | 18.81 | 18.98 | 18.71 | 18.88 | 18.73 | 52,300 |
Mar 25, 2024 | 19.01 | 19.10 | 18.73 | 18.81 | 18.66 | 163,600 |
Mar 22, 2024 | 19.11 | 19.20 | 19.04 | 19.09 | 18.94 | 145,800 |
Mar 21, 2024 | 19.04 | 19.15 | 19.04 | 19.07 | 18.92 | 37,500 |
Mar 20, 2024 | 18.80 | 19.04 | 18.80 | 19.01 | 18.86 | 52,000 |
Mar 19, 2024 | 18.91 | 19.08 | 18.84 | 18.84 | 18.69 | 38,500 |
Mar 18, 2024 | 19.05 | 19.05 | 18.88 | 18.90 | 18.75 | 125,500 |
Mar 15, 2024 | 19.00 | 19.11 | 18.97 | 19.06 | 18.91 | 31,600 |
Mar 14, 2024 | 19.14 | 19.14 | 18.95 | 19.03 | 18.88 | 91,800 |
Mar 13, 2024 | 19.19 | 19.28 | 19.12 | 19.13 | 18.98 | 147,800 |
Mar 12, 2024 | 19.62 | 19.62 | 19.21 | 19.29 | 19.14 | 158,100 |
Mar 11, 2024 | 19.59 | 19.69 | 19.59 | 19.63 | 19.47 | 27,100 |
Mar 08, 2024 | 19.69 | 19.69 | 19.51 | 19.64 | 19.48 | 142,000 |
Mar 07, 2024 | 19.33 | 19.60 | 19.30 | 19.60 | 19.44 | 102,700 |
Mar 06, 2024 | 19.19 | 19.36 | 19.18 | 19.25 | 19.10 | 60,900 |
Mar 05, 2024 | 19.10 | 19.22 | 19.01 | 19.12 | 18.97 | 88,600 |
Mar 04, 2024 | 19.22 | 19.22 | 19.00 | 19.15 | 19.00 | 78,300 |
Mar 01, 2024 | 19.16 | 19.30 | 19.03 | 19.21 | 19.06 | 171,800 |
Feb 29, 2024 | 19.03 | 19.15 | 19.03 | 19.10 | 18.95 | 124,500 |
Feb 28, 2024 | 19.00 | 19.08 | 18.94 | 18.94 | 18.79 | 217,900 |
Feb 27, 2024 | 18.89 | 19.02 | 18.87 | 18.99 | 18.84 | 166,600 |
Feb 27, 2024 | 0.075 Dividend | |||||
Feb 26, 2024 | 19.24 | 19.24 | 18.88 | 18.96 | 18.73 | 64,500 |
Feb 23, 2024 | 19.26 | 19.47 | 19.15 | 19.32 | 19.09 | 13,800 |
Feb 22, 2024 | 19.28 | 19.38 | 19.18 | 19.27 | 19.04 | 17,500 |
Feb 21, 2024 | 19.23 | 19.28 | 19.18 | 19.23 | 19.00 | 8,500 |
Feb 20, 2024 | 19.16 | 19.30 | 19.15 | 19.18 | 18.95 | 29,800 |
Feb 16, 2024 | 19.18 | 19.29 | 19.14 | 19.18 | 18.95 | 18,400 |
Feb 15, 2024 | 19.02 | 19.28 | 19.02 | 19.28 | 19.05 | 48,000 |
Feb 14, 2024 | 18.83 | 18.97 | 18.83 | 18.96 | 18.73 | 10,500 |
Feb 13, 2024 | 18.94 | 18.94 | 18.68 | 18.74 | 18.52 | 31,500 |
Feb 12, 2024 | 19.06 | 19.21 | 19.05 | 19.14 | 18.91 | 16,900 |
Feb 09, 2024 | 18.92 | 19.06 | 18.87 | 19.06 | 18.83 | 16,300 |
Feb 08, 2024 | 19.22 | 19.22 | 18.91 | 18.92 | 18.69 | 28,800 |
Feb 07, 2024 | 19.45 | 19.46 | 19.24 | 19.25 | 19.02 | 22,200 |
Feb 06, 2024 | 19.28 | 19.44 | 19.26 | 19.44 | 19.21 | 21,600 |
Feb 05, 2024 | 19.67 | 19.67 | 19.27 | 19.32 | 19.09 | 70,300 |
Feb 02, 2024 | 19.80 | 19.81 | 19.57 | 19.79 | 19.55 | 26,800 |
Feb 01, 2024 | 19.81 | 19.98 | 19.75 | 19.94 | 19.70 | 15,600 |
Jan 31, 2024 | 19.93 | 20.05 | 19.70 | 19.73 | 19.50 | 38,600 |
Jan 30, 2024 | 19.84 | 19.92 | 19.75 | 19.90 | 19.66 | 19,000 |
Jan 29, 2024 | 19.80 | 19.96 | 19.72 | 19.88 | 19.64 | 28,200 |
Jan 29, 2024 | 0.075 Dividend | |||||
Jan 26, 2024 | 19.93 | 19.96 | 19.88 | 19.90 | 19.59 | 26,600 |
Jan 25, 2024 | 19.88 | 19.99 | 19.81 | 19.94 | 19.63 | 16,400 |
Jan 24, 2024 | 19.93 | 19.94 | 19.64 | 19.73 | 19.42 | 70,700 |
Jan 23, 2024 | 19.91 | 19.91 | 19.78 | 19.81 | 19.50 | 19,500 |
Jan 22, 2024 | 19.91 | 20.09 | 19.80 | 19.88 | 19.57 | 20,800 |
Jan 19, 2024 | 19.74 | 19.89 | 19.62 | 19.89 | 19.58 | 25,300 |
Jan 18, 2024 | 19.82 | 19.90 | 19.64 | 19.73 | 19.42 | 36,500 |
Jan 17, 2024 | 20.02 | 20.10 | 19.68 | 19.83 | 19.52 | 43,800 |
Jan 16, 2024 | 20.20 | 20.26 | 20.04 | 20.26 | 19.94 | 19,800 |
Jan 15, 2024 | 20.15 | 20.36 | 20.10 | 20.36 | 20.04 | 10,600 |
Jan 12, 2024 | 20.24 | 20.38 | 20.06 | 20.08 | 19.77 | 16,600 |
Jan 11, 2024 | 20.50 | 20.50 | 20.03 | 20.19 | 19.87 | 31,800 |
Jan 10, 2024 | 20.42 | 20.53 | 20.32 | 20.47 | 20.15 | 20,200 |
Jan 09, 2024 | 20.47 | 20.51 | 20.39 | 20.46 | 20.14 | 19,800 |
Jan 08, 2024 | 20.32 | 20.60 | 20.30 | 20.54 | 20.22 | 57,800 |
Jan 05, 2024 | 20.12 | 20.35 | 20.02 | 20.28 | 19.96 | 23,400 |
Jan 04, 2024 | 20.20 | 20.29 | 20.12 | 20.20 | 19.88 | 22,800 |
Jan 03, 2024 | 20.18 | 20.26 | 20.08 | 20.19 | 19.87 | 14,200 |
Jan 02, 2024 | 20.20 | 20.55 | 20.20 | 20.29 | 19.97 | 54,700 |
Dec 29, 2023 | 20.18 | 20.31 | 20.07 | 20.31 | 19.99 | 9,500 |
Dec 28, 2023 | 20.12 | 20.24 | 20.11 | 20.20 | 19.88 | 12,100 |
Dec 27, 2023 | 20.05 | 20.26 | 20.05 | 20.16 | 19.84 | 31,100 |
Dec 27, 2023 | 0.075 Dividend | |||||
Dec 22, 2023 | 20.07 | 20.26 | 20.07 | 20.22 | 19.83 | 97,300 |
Dec 21, 2023 | 19.92 | 20.14 | 19.92 | 20.05 | 19.66 | 22,400 |
Dec 20, 2023 | 20.17 | 20.25 | 19.92 | 19.93 | 19.55 | 45,500 |
Dec 19, 2023 | 20.10 | 20.27 | 20.10 | 20.23 | 19.84 | 46,900 |
Dec 18, 2023 | 20.22 | 20.24 | 19.98 | 20.06 | 19.67 | 39,000 |
Dec 15, 2023 | 20.47 | 20.47 | 20.07 | 20.22 | 19.83 | 40,800 |
Dec 14, 2023 | 20.23 | 20.50 | 20.23 | 20.49 | 20.09 | 138,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |