Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 19.90 | 20.03 | 19.51 | 19.90 | 19.90 | 24,600 |
Mar 26, 2024 | 19.94 | 20.18 | 19.69 | 19.80 | 19.80 | 22,600 |
Mar 25, 2024 | 19.95 | 19.99 | 19.90 | 19.91 | 19.91 | 8,600 |
Mar 22, 2024 | 19.78 | 20.15 | 19.76 | 19.91 | 19.91 | 31,200 |
Mar 21, 2024 | 19.91 | 20.24 | 19.66 | 19.75 | 19.75 | 35,900 |
Mar 20, 2024 | 19.94 | 20.21 | 19.68 | 20.11 | 20.11 | 22,100 |
Mar 20, 2024 | 0.125 Dividend | |||||
Mar 19, 2024 | 19.87 | 20.01 | 19.79 | 19.95 | 19.83 | 26,800 |
Mar 18, 2024 | 19.89 | 20.00 | 19.80 | 19.85 | 19.73 | 13,100 |
Mar 15, 2024 | 19.87 | 19.99 | 19.81 | 19.81 | 19.69 | 18,900 |
Mar 14, 2024 | 19.95 | 20.00 | 19.85 | 19.91 | 19.78 | 18,600 |
Mar 13, 2024 | 19.94 | 20.11 | 19.89 | 19.89 | 19.77 | 12,600 |
Mar 12, 2024 | 19.86 | 20.03 | 19.86 | 19.93 | 19.81 | 13,300 |
Mar 11, 2024 | 20.25 | 20.25 | 19.83 | 19.95 | 19.83 | 22,500 |
Mar 08, 2024 | 19.99 | 20.30 | 19.85 | 20.30 | 20.17 | 32,800 |
Mar 07, 2024 | 20.01 | 20.07 | 19.88 | 19.91 | 19.79 | 14,500 |
Mar 06, 2024 | 19.91 | 20.07 | 19.86 | 20.05 | 19.92 | 6,700 |
Mar 05, 2024 | 20.07 | 20.07 | 19.91 | 19.91 | 19.79 | 15,400 |
Mar 04, 2024 | 20.00 | 20.10 | 19.85 | 20.00 | 19.87 | 19,900 |
Mar 01, 2024 | 19.90 | 20.08 | 19.90 | 20.00 | 19.87 | 11,100 |
Feb 29, 2024 | 20.03 | 20.10 | 19.80 | 19.92 | 19.80 | 9,000 |
Feb 28, 2024 | 19.83 | 20.08 | 19.78 | 19.78 | 19.66 | 11,200 |
Feb 27, 2024 | 19.93 | 20.09 | 19.78 | 19.88 | 19.76 | 16,200 |
Feb 26, 2024 | 19.92 | 20.19 | 19.77 | 19.77 | 19.65 | 20,200 |
Feb 23, 2024 | 19.98 | 20.18 | 19.96 | 20.01 | 19.88 | 12,600 |
Feb 22, 2024 | 20.10 | 20.24 | 19.87 | 19.98 | 19.85 | 10,400 |
Feb 21, 2024 | 19.98 | 20.23 | 19.98 | 20.05 | 19.92 | 19,800 |
Feb 20, 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 19.97 | 24,100 |
Feb 20, 2024 | 0.125 Dividend | |||||
Feb 16, 2024 | 20.11 | 20.25 | 20.07 | 20.25 | 20.00 | 17,100 |
Feb 15, 2024 | 20.01 | 20.25 | 20.01 | 20.22 | 19.97 | 20,500 |
Feb 14, 2024 | 19.84 | 20.00 | 19.84 | 20.00 | 19.75 | 22,400 |
Feb 13, 2024 | 19.55 | 20.00 | 19.55 | 19.79 | 19.54 | 34,300 |
Feb 12, 2024 | 19.87 | 20.00 | 19.67 | 19.85 | 19.60 | 30,400 |
Feb 09, 2024 | 19.54 | 19.84 | 19.54 | 19.67 | 19.43 | 18,300 |
Feb 08, 2024 | 19.65 | 19.89 | 19.54 | 19.57 | 19.33 | 23,900 |
Feb 07, 2024 | 19.78 | 19.95 | 19.70 | 19.75 | 19.51 | 24,100 |
Feb 06, 2024 | 19.31 | 19.80 | 19.31 | 19.76 | 19.51 | 24,900 |
Feb 05, 2024 | 19.54 | 19.54 | 19.30 | 19.39 | 19.15 | 24,500 |
Feb 02, 2024 | 19.15 | 19.39 | 19.15 | 19.25 | 19.01 | 22,600 |
Feb 01, 2024 | 19.30 | 19.30 | 19.04 | 19.15 | 18.91 | 19,200 |
Jan 31, 2024 | 19.42 | 19.43 | 19.18 | 19.23 | 18.99 | 17,900 |
Jan 30, 2024 | 19.43 | 19.73 | 19.30 | 19.39 | 19.15 | 29,200 |
Jan 29, 2024 | 19.45 | 19.45 | 19.15 | 19.38 | 19.14 | 13,600 |
Jan 26, 2024 | 19.08 | 19.46 | 19.08 | 19.38 | 19.14 | 5,500 |
Jan 25, 2024 | 19.00 | 19.23 | 19.00 | 19.19 | 18.95 | 18,300 |
Jan 24, 2024 | 19.02 | 19.23 | 18.86 | 19.08 | 18.84 | 12,700 |
Jan 23, 2024 | 19.05 | 19.10 | 18.75 | 19.02 | 18.78 | 17,000 |
Jan 22, 2024 | 18.81 | 19.26 | 18.81 | 18.99 | 18.75 | 9,600 |
Jan 22, 2024 | 0.125 Dividend | |||||
Jan 19, 2024 | 19.04 | 19.45 | 18.91 | 19.01 | 18.65 | 49,000 |
Jan 18, 2024 | 19.08 | 19.13 | 18.90 | 19.07 | 18.71 | 19,200 |
Jan 17, 2024 | 18.82 | 19.06 | 18.80 | 18.91 | 18.55 | 12,600 |
Jan 16, 2024 | 18.80 | 19.10 | 18.75 | 19.08 | 18.72 | 23,300 |
Jan 12, 2024 | 19.01 | 19.01 | 18.78 | 18.80 | 18.44 | 18,300 |
Jan 11, 2024 | 19.10 | 19.21 | 18.80 | 18.90 | 18.54 | 19,800 |
Jan 10, 2024 | 19.22 | 19.25 | 19.01 | 19.19 | 18.83 | 5,800 |
Jan 09, 2024 | 19.00 | 19.22 | 18.90 | 19.19 | 18.83 | 7,800 |
Jan 08, 2024 | 18.80 | 19.12 | 18.75 | 19.07 | 18.71 | 14,400 |
Jan 05, 2024 | 18.72 | 18.88 | 18.63 | 18.75 | 18.40 | 17,400 |
Jan 04, 2024 | 18.75 | 18.87 | 18.69 | 18.74 | 18.39 | 14,100 |
Jan 03, 2024 | 18.86 | 18.95 | 18.62 | 18.75 | 18.40 | 17,600 |
Jan 02, 2024 | 19.00 | 19.02 | 18.68 | 18.99 | 18.63 | 14,900 |
Dec 29, 2023 | 18.84 | 19.17 | 18.25 | 19.00 | 18.64 | 76,300 |
Dec 28, 2023 | 18.76 | 19.20 | 18.50 | 18.88 | 18.52 | 29,700 |
Dec 27, 2023 | 18.68 | 19.00 | 18.62 | 18.78 | 18.43 | 27,300 |
Dec 26, 2023 | 18.71 | 18.90 | 18.58 | 18.69 | 18.34 | 45,800 |
Dec 22, 2023 | 18.69 | 18.80 | 18.67 | 18.71 | 18.36 | 36,900 |
Dec 21, 2023 | 18.78 | 18.96 | 18.65 | 18.70 | 18.35 | 19,100 |
Dec 20, 2023 | 19.21 | 19.21 | 18.62 | 18.95 | 18.59 | 27,800 |
Dec 19, 2023 | 19.05 | 19.12 | 18.95 | 19.00 | 18.64 | 12,700 |
Dec 18, 2023 | 19.03 | 19.11 | 18.97 | 18.97 | 18.61 | 10,800 |
Dec 15, 2023 | 18.90 | 19.22 | 18.86 | 19.04 | 18.68 | 17,200 |
Dec 15, 2023 | 0.125 Dividend | |||||
Dec 14, 2023 | 18.90 | 19.26 | 18.89 | 19.13 | 18.65 | 35,000 |
Dec 13, 2023 | 18.81 | 19.10 | 18.80 | 19.08 | 18.59 | 27,100 |
Dec 12, 2023 | 19.08 | 19.10 | 18.80 | 19.04 | 18.56 | 15,700 |
Dec 11, 2023 | 19.00 | 19.18 | 18.90 | 18.90 | 18.42 | 7,100 |
Dec 08, 2023 | 19.20 | 19.20 | 18.80 | 18.86 | 18.39 | 5,300 |
Dec 07, 2023 | 19.10 | 19.31 | 18.91 | 18.91 | 18.43 | 8,200 |
Dec 06, 2023 | 19.34 | 19.40 | 19.05 | 19.15 | 18.67 | 14,600 |
Dec 05, 2023 | 19.30 | 19.45 | 19.25 | 19.38 | 18.89 | 6,900 |
Dec 04, 2023 | 19.40 | 19.50 | 18.98 | 19.45 | 18.96 | 23,000 |
Dec 01, 2023 | 19.23 | 19.50 | 19.20 | 19.50 | 19.01 | 28,600 |
Nov 30, 2023 | 18.99 | 19.25 | 18.72 | 19.10 | 18.62 | 16,800 |
Nov 29, 2023 | 18.69 | 18.99 | 18.69 | 18.73 | 18.26 | 19,100 |
Nov 28, 2023 | 18.69 | 18.94 | 18.50 | 18.71 | 18.24 | 20,500 |
Nov 27, 2023 | 18.49 | 18.93 | 18.43 | 18.58 | 18.11 | 31,700 |
Nov 24, 2023 | 18.30 | 18.47 | 18.30 | 18.47 | 18.00 | 6,800 |
Nov 22, 2023 | 18.13 | 18.46 | 18.03 | 18.40 | 17.93 | 6,700 |
Nov 21, 2023 | 18.10 | 18.29 | 18.03 | 18.05 | 17.59 | 15,100 |
Nov 20, 2023 | 18.26 | 18.49 | 18.13 | 18.13 | 17.67 | 11,900 |
Nov 17, 2023 | 18.10 | 18.48 | 18.10 | 18.26 | 17.80 | 13,400 |
Nov 17, 2023 | 0.125 Dividend | |||||
Nov 16, 2023 | 18.02 | 18.30 | 18.01 | 18.19 | 17.61 | 16,700 |
Nov 15, 2023 | 17.67 | 18.24 | 17.65 | 18.05 | 17.47 | 23,400 |
Nov 14, 2023 | 18.14 | 18.14 | 17.80 | 18.00 | 17.42 | 24,700 |
Nov 13, 2023 | 18.04 | 18.05 | 17.81 | 18.05 | 17.47 | 7,000 |
Nov 10, 2023 | 17.92 | 18.06 | 17.54 | 17.93 | 17.36 | 13,200 |
Nov 09, 2023 | 18.03 | 18.05 | 17.48 | 17.77 | 17.20 | 10,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |