Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.54 | 20.54 | 20.42 | 20.52 | 20.52 | 87,077 |
Mar 26, 2024 | 20.54 | 20.54 | 20.44 | 20.44 | 20.44 | 135,996 |
Mar 25, 2024 | 20.47 | 20.52 | 20.47 | 20.48 | 20.48 | 86,735 |
Mar 22, 2024 | 20.53 | 20.53 | 20.47 | 20.50 | 20.50 | 111,930 |
Mar 21, 2024 | 20.85 | 20.85 | 20.49 | 20.51 | 20.51 | 87,471 |
Mar 21, 2024 | 0.198 Dividend | |||||
Mar 20, 2024 | 20.56 | 20.68 | 20.49 | 20.68 | 20.48 | 164,550 |
Mar 19, 2024 | 20.45 | 20.54 | 20.38 | 20.52 | 20.32 | 88,730 |
Mar 18, 2024 | 20.49 | 20.57 | 20.47 | 20.49 | 20.29 | 76,245 |
Mar 15, 2024 | 20.50 | 20.50 | 20.38 | 20.41 | 20.21 | 78,035 |
Mar 14, 2024 | 20.64 | 20.64 | 20.48 | 20.56 | 20.36 | 192,736 |
Mar 13, 2024 | 20.61 | 20.62 | 20.54 | 20.58 | 20.38 | 189,375 |
Mar 12, 2024 | 20.54 | 20.62 | 20.45 | 20.61 | 20.41 | 118,668 |
Mar 11, 2024 | 20.43 | 20.45 | 20.35 | 20.41 | 20.21 | 123,563 |
Mar 08, 2024 | 20.53 | 20.62 | 20.46 | 20.47 | 20.27 | 75,913 |
Mar 07, 2024 | 20.50 | 20.55 | 20.47 | 20.53 | 20.33 | 160,209 |
Mar 06, 2024 | 20.47 | 20.47 | 20.35 | 20.41 | 20.21 | 128,292 |
Mar 05, 2024 | 20.47 | 20.47 | 20.27 | 20.34 | 20.15 | 187,786 |
Mar 04, 2024 | 20.50 | 20.56 | 20.45 | 20.53 | 20.33 | 107,586 |
Mar 01, 2024 | 20.42 | 20.50 | 20.41 | 20.49 | 20.29 | 108,143 |
Feb 29, 2024 | 20.37 | 20.39 | 20.28 | 20.37 | 20.17 | 103,705 |
Feb 28, 2024 | 20.29 | 20.31 | 20.22 | 20.29 | 20.10 | 119,791 |
Feb 27, 2024 | 20.27 | 20.30 | 20.23 | 20.29 | 20.10 | 137,482 |
Feb 26, 2024 | 20.26 | 20.29 | 20.24 | 20.25 | 20.06 | 110,188 |
Feb 23, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 20.08 | 146,826 |
Feb 22, 2024 | 20.17 | 20.24 | 20.13 | 20.22 | 20.03 | 167,960 |
Feb 21, 2024 | 19.91 | 19.92 | 19.81 | 19.92 | 19.73 | 120,381 |
Feb 21, 2024 | 0.198 Dividend | |||||
Feb 20, 2024 | 20.18 | 20.18 | 20.01 | 20.09 | 19.70 | 107,867 |
Feb 16, 2024 | 20.35 | 20.35 | 20.20 | 20.23 | 19.84 | 119,817 |
Feb 15, 2024 | 20.36 | 20.37 | 20.29 | 20.36 | 19.97 | 146,715 |
Feb 14, 2024 | 20.29 | 20.33 | 20.24 | 20.32 | 19.93 | 85,089 |
Feb 13, 2024 | 20.15 | 20.29 | 20.15 | 20.23 | 19.84 | 105,453 |
Feb 12, 2024 | 20.39 | 20.41 | 20.33 | 20.36 | 19.97 | 88,557 |
Feb 09, 2024 | 20.29 | 20.38 | 20.29 | 20.37 | 19.98 | 108,049 |
Feb 08, 2024 | 20.30 | 20.32 | 20.27 | 20.32 | 19.93 | 88,308 |
Feb 07, 2024 | 20.27 | 20.29 | 20.23 | 20.28 | 19.89 | 155,231 |
Feb 06, 2024 | 20.21 | 20.23 | 20.18 | 20.23 | 19.84 | 146,600 |
Feb 05, 2024 | 20.22 | 20.22 | 20.10 | 20.17 | 19.78 | 112,438 |
Feb 02, 2024 | 20.13 | 20.23 | 20.10 | 20.20 | 19.81 | 83,669 |
Feb 01, 2024 | 19.93 | 20.08 | 19.88 | 20.08 | 19.69 | 107,853 |
Jan 31, 2024 | 20.02 | 20.08 | 19.89 | 19.91 | 19.53 | 111,028 |
Jan 30, 2024 | 20.15 | 20.15 | 20.05 | 20.09 | 19.70 | 163,173 |
Jan 29, 2024 | 20.07 | 20.14 | 20.04 | 20.13 | 19.74 | 130,299 |
Jan 26, 2024 | 20.07 | 20.08 | 20.00 | 20.04 | 19.65 | 278,145 |
Jan 25, 2024 | 20.03 | 20.06 | 19.99 | 20.05 | 19.66 | 472,431 |
Jan 24, 2024 | 20.04 | 20.07 | 19.96 | 19.99 | 19.60 | 173,071 |
Jan 23, 2024 | 19.96 | 19.97 | 19.91 | 19.92 | 19.53 | 81,624 |
Jan 23, 2024 | 0.198 Dividend | |||||
Jan 22, 2024 | 20.12 | 20.15 | 20.09 | 20.13 | 19.55 | 93,198 |
Jan 19, 2024 | 20.03 | 20.11 | 19.98 | 20.07 | 19.49 | 211,951 |
Jan 18, 2024 | 19.93 | 19.98 | 19.87 | 19.98 | 19.40 | 70,458 |
Jan 17, 2024 | 19.86 | 19.88 | 19.80 | 19.88 | 19.30 | 56,039 |
Jan 16, 2024 | 19.94 | 19.94 | 19.86 | 19.90 | 19.32 | 64,704 |
Jan 12, 2024 | 19.93 | 19.94 | 19.86 | 19.93 | 19.35 | 74,332 |
Jan 11, 2024 | 19.92 | 19.93 | 19.78 | 19.89 | 19.31 | 144,865 |
Jan 10, 2024 | 19.85 | 19.88 | 19.82 | 19.87 | 19.29 | 74,915 |
Jan 09, 2024 | 19.82 | 19.83 | 19.77 | 19.81 | 19.24 | 154,395 |
Jan 08, 2024 | 19.69 | 19.84 | 19.66 | 19.84 | 19.27 | 128,300 |
Jan 05, 2024 | 19.66 | 19.73 | 19.60 | 19.66 | 19.09 | 122,675 |
Jan 04, 2024 | 19.66 | 19.72 | 19.62 | 19.64 | 19.07 | 69,098 |
Jan 03, 2024 | 19.74 | 19.76 | 19.64 | 19.67 | 19.10 | 55,660 |
Jan 02, 2024 | 19.74 | 19.81 | 19.74 | 19.76 | 19.19 | 41,735 |
Dec 29, 2023 | 19.86 | 19.94 | 19.82 | 19.82 | 19.25 | 78,386 |
Dec 28, 2023 | 19.89 | 19.94 | 19.88 | 19.92 | 19.34 | 49,402 |
Dec 27, 2023 | 19.87 | 19.90 | 19.85 | 19.85 | 19.27 | 45,455 |
Dec 26, 2023 | 19.85 | 19.88 | 19.84 | 19.87 | 19.29 | 33,781 |
Dec 22, 2023 | 19.82 | 19.85 | 19.78 | 19.79 | 19.22 | 47,745 |
Dec 22, 2023 | 0.188 Dividend | |||||
Dec 21, 2023 | 19.99 | 20.01 | 19.90 | 20.00 | 19.24 | 54,970 |
Dec 20, 2023 | 20.04 | 20.06 | 19.89 | 19.91 | 19.15 | 67,604 |
Dec 19, 2023 | 19.99 | 20.02 | 19.95 | 20.02 | 19.26 | 174,432 |
Dec 18, 2023 | 19.90 | 19.97 | 19.89 | 19.95 | 19.19 | 62,733 |
Dec 15, 2023 | 19.88 | 19.91 | 19.82 | 19.89 | 19.13 | 69,999 |
Dec 14, 2023 | 19.91 | 19.91 | 19.80 | 19.87 | 19.11 | 42,356 |
Dec 13, 2023 | 19.76 | 19.94 | 19.72 | 19.86 | 19.10 | 59,789 |
Dec 12, 2023 | 19.69 | 19.74 | 19.66 | 19.72 | 18.97 | 77,689 |
Dec 11, 2023 | 19.75 | 19.75 | 19.63 | 19.68 | 18.93 | 46,212 |
Dec 08, 2023 | 19.64 | 19.71 | 19.62 | 19.71 | 18.96 | 70,812 |
Dec 07, 2023 | 19.63 | 19.65 | 19.60 | 19.64 | 18.89 | 45,665 |
Dec 06, 2023 | 19.69 | 19.69 | 19.56 | 19.57 | 18.82 | 70,704 |
Dec 05, 2023 | 19.59 | 19.64 | 19.58 | 19.63 | 18.88 | 38,427 |
Dec 04, 2023 | 19.58 | 19.61 | 19.52 | 19.60 | 18.85 | 40,064 |
Dec 01, 2023 | 19.56 | 19.64 | 19.51 | 19.63 | 18.88 | 57,092 |
Nov 30, 2023 | 19.57 | 19.57 | 19.48 | 19.56 | 18.81 | 47,664 |
Nov 29, 2023 | 19.59 | 19.61 | 19.52 | 19.54 | 18.80 | 60,293 |
Nov 28, 2023 | 19.53 | 19.57 | 19.49 | 19.54 | 18.80 | 45,014 |
Nov 27, 2023 | 19.54 | 19.55 | 19.51 | 19.53 | 18.79 | 43,274 |
Nov 24, 2023 | 19.52 | 19.54 | 19.47 | 19.53 | 18.79 | 48,344 |
Nov 22, 2023 | 19.51 | 19.54 | 19.46 | 19.51 | 18.77 | 57,359 |
Nov 21, 2023 | 19.43 | 19.47 | 19.39 | 19.45 | 18.71 | 46,131 |
Nov 21, 2023 | 0.188 Dividend | |||||
Nov 20, 2023 | 19.56 | 19.67 | 19.56 | 19.65 | 18.72 | 30,048 |
Nov 17, 2023 | 19.60 | 19.60 | 19.51 | 19.56 | 18.63 | 81,531 |
Nov 16, 2023 | 19.50 | 19.55 | 19.48 | 19.55 | 18.63 | 83,402 |
Nov 15, 2023 | 19.52 | 19.55 | 19.50 | 19.53 | 18.61 | 39,029 |
Nov 14, 2023 | 19.51 | 19.65 | 19.43 | 19.52 | 18.60 | 87,806 |
Nov 13, 2023 | 19.34 | 19.40 | 19.30 | 19.38 | 18.46 | 85,297 |
Nov 10, 2023 | 19.22 | 19.37 | 19.22 | 19.37 | 18.45 | 74,228 |
Nov 09, 2023 | 19.30 | 19.32 | 19.19 | 19.24 | 18.33 | 63,326 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |