Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.09 | 20.22 | 19.99 | 20.22 | 20.22 | 27,915 |
Mar 27, 2024 | 19.90 | 20.00 | 19.89 | 20.00 | 20.00 | 84,500 |
Mar 26, 2024 | 19.89 | 19.93 | 19.84 | 19.91 | 19.91 | 46,600 |
Mar 25, 2024 | 20.07 | 20.07 | 19.78 | 19.79 | 19.79 | 72,300 |
Mar 22, 2024 | 19.96 | 20.05 | 19.94 | 20.00 | 20.00 | 50,100 |
Mar 21, 2024 | 19.91 | 19.96 | 19.87 | 19.91 | 19.91 | 66,500 |
Mar 20, 2024 | 19.87 | 19.94 | 19.73 | 19.93 | 19.93 | 66,800 |
Mar 19, 2024 | 19.76 | 19.87 | 19.76 | 19.81 | 19.81 | 91,200 |
Mar 18, 2024 | 19.74 | 19.80 | 19.70 | 19.80 | 19.80 | 62,600 |
Mar 15, 2024 | 19.72 | 19.87 | 19.72 | 19.74 | 19.74 | 82,900 |
Mar 14, 2024 | 20.00 | 20.05 | 19.76 | 19.82 | 19.82 | 90,400 |
Mar 13, 2024 | 20.09 | 20.15 | 19.96 | 20.01 | 20.01 | 102,700 |
Mar 12, 2024 | 20.10 | 20.15 | 20.07 | 20.07 | 20.07 | 113,500 |
Mar 12, 2024 | 0.131 Dividend | |||||
Mar 11, 2024 | 20.29 | 20.29 | 20.21 | 20.25 | 20.12 | 74,000 |
Mar 08, 2024 | 20.21 | 20.30 | 20.16 | 20.28 | 20.15 | 99,200 |
Mar 07, 2024 | 20.11 | 20.18 | 20.08 | 20.14 | 20.01 | 46,400 |
Mar 06, 2024 | 20.11 | 20.14 | 20.02 | 20.05 | 19.92 | 43,800 |
Mar 05, 2024 | 20.16 | 20.21 | 20.00 | 20.04 | 19.91 | 122,200 |
Mar 04, 2024 | 20.01 | 20.11 | 20.01 | 20.08 | 19.95 | 88,700 |
Mar 01, 2024 | 19.99 | 20.12 | 19.98 | 20.08 | 19.95 | 117,300 |
Feb 29, 2024 | 20.05 | 20.09 | 19.95 | 19.98 | 19.85 | 102,500 |
Feb 28, 2024 | 19.85 | 20.00 | 19.85 | 19.92 | 19.79 | 94,600 |
Feb 27, 2024 | 19.87 | 20.10 | 19.80 | 19.93 | 19.80 | 207,900 |
Feb 26, 2024 | 19.53 | 19.99 | 19.34 | 19.88 | 19.75 | 410,700 |
Feb 23, 2024 | 19.36 | 19.51 | 19.34 | 19.47 | 19.34 | 99,300 |
Feb 22, 2024 | 19.42 | 19.50 | 19.29 | 19.29 | 19.17 | 79,900 |
Feb 21, 2024 | 19.31 | 19.45 | 19.30 | 19.32 | 19.20 | 66,700 |
Feb 20, 2024 | 19.30 | 19.35 | 19.25 | 19.33 | 19.20 | 107,300 |
Feb 16, 2024 | 19.36 | 19.47 | 19.32 | 19.33 | 19.20 | 124,100 |
Feb 15, 2024 | 19.42 | 19.45 | 19.26 | 19.45 | 19.32 | 65,700 |
Feb 14, 2024 | 19.18 | 19.36 | 19.18 | 19.34 | 19.21 | 97,500 |
Feb 13, 2024 | 19.30 | 19.34 | 19.10 | 19.16 | 19.04 | 116,400 |
Feb 13, 2024 | 0.131 Dividend | |||||
Feb 12, 2024 | 19.34 | 19.49 | 19.29 | 19.48 | 19.22 | 96,700 |
Feb 09, 2024 | 19.24 | 19.33 | 19.21 | 19.31 | 19.06 | 82,500 |
Feb 08, 2024 | 19.34 | 19.34 | 19.20 | 19.24 | 18.99 | 127,500 |
Feb 07, 2024 | 19.31 | 19.35 | 19.20 | 19.35 | 19.10 | 128,300 |
Feb 06, 2024 | 19.16 | 19.30 | 19.16 | 19.30 | 19.05 | 54,200 |
Feb 05, 2024 | 19.20 | 19.26 | 19.15 | 19.15 | 18.90 | 43,700 |
Feb 02, 2024 | 19.21 | 19.31 | 19.14 | 19.25 | 19.00 | 99,300 |
Feb 01, 2024 | 19.23 | 19.38 | 19.23 | 19.36 | 19.11 | 110,600 |
Jan 31, 2024 | 19.25 | 19.30 | 19.16 | 19.22 | 18.97 | 102,100 |
Jan 30, 2024 | 19.08 | 19.21 | 19.05 | 19.20 | 18.95 | 82,100 |
Jan 29, 2024 | 18.89 | 19.17 | 18.89 | 19.14 | 18.89 | 117,700 |
Jan 26, 2024 | 18.93 | 18.94 | 18.88 | 18.92 | 18.67 | 101,500 |
Jan 25, 2024 | 18.90 | 18.92 | 18.85 | 18.87 | 18.62 | 77,400 |
Jan 24, 2024 | 18.92 | 18.92 | 18.78 | 18.81 | 18.56 | 68,700 |
Jan 23, 2024 | 18.87 | 18.90 | 18.79 | 18.83 | 18.58 | 144,900 |
Jan 22, 2024 | 18.73 | 18.85 | 18.70 | 18.84 | 18.59 | 91,000 |
Jan 19, 2024 | 18.61 | 18.70 | 18.57 | 18.66 | 18.41 | 86,200 |
Jan 18, 2024 | 18.66 | 18.76 | 18.55 | 18.65 | 18.40 | 94,600 |
Jan 17, 2024 | 18.79 | 18.86 | 18.52 | 18.67 | 18.42 | 70,700 |
Jan 16, 2024 | 18.95 | 18.99 | 18.77 | 18.82 | 18.57 | 77,800 |
Jan 16, 2024 | 0.131 Dividend | |||||
Jan 12, 2024 | 19.05 | 19.13 | 19.04 | 19.06 | 18.68 | 56,600 |
Jan 11, 2024 | 19.15 | 19.15 | 18.92 | 19.01 | 18.63 | 109,600 |
Jan 10, 2024 | 18.88 | 19.13 | 18.80 | 19.11 | 18.73 | 111,800 |
Jan 09, 2024 | 18.93 | 18.93 | 18.83 | 18.89 | 18.51 | 63,100 |
Jan 08, 2024 | 18.80 | 18.91 | 18.77 | 18.87 | 18.49 | 90,500 |
Jan 05, 2024 | 18.68 | 18.84 | 18.65 | 18.76 | 18.39 | 51,300 |
Jan 04, 2024 | 18.53 | 18.74 | 18.53 | 18.67 | 18.30 | 100,200 |
Jan 03, 2024 | 18.55 | 18.68 | 18.45 | 18.68 | 18.31 | 94,400 |
Jan 02, 2024 | 18.46 | 18.60 | 18.45 | 18.60 | 18.23 | 126,600 |
Dec 29, 2023 | 18.56 | 18.67 | 18.38 | 18.43 | 18.06 | 288,100 |
Dec 28, 2023 | 18.62 | 18.73 | 18.58 | 18.65 | 18.28 | 154,600 |
Dec 27, 2023 | 18.65 | 18.80 | 18.59 | 18.62 | 18.25 | 183,200 |
Dec 26, 2023 | 18.71 | 18.86 | 18.56 | 18.58 | 18.21 | 140,500 |
Dec 22, 2023 | 18.75 | 19.02 | 18.64 | 18.71 | 18.34 | 149,600 |
Dec 21, 2023 | 19.01 | 19.05 | 18.73 | 18.75 | 18.38 | 165,500 |
Dec 20, 2023 | 19.11 | 19.30 | 18.88 | 18.91 | 18.53 | 212,900 |
Dec 19, 2023 | 19.00 | 19.40 | 19.00 | 19.23 | 18.85 | 218,000 |
Dec 18, 2023 | 19.09 | 19.10 | 18.90 | 19.02 | 18.64 | 132,200 |
Dec 15, 2023 | 19.07 | 19.18 | 18.97 | 19.17 | 18.79 | 126,100 |
Dec 14, 2023 | 18.62 | 19.09 | 18.51 | 19.02 | 18.64 | 204,600 |
Dec 13, 2023 | 18.21 | 18.58 | 18.21 | 18.54 | 18.17 | 243,900 |
Dec 12, 2023 | 18.31 | 18.32 | 18.08 | 18.16 | 17.80 | 158,500 |
Dec 12, 2023 | 0.131 Dividend | |||||
Dec 11, 2023 | 18.43 | 18.44 | 18.31 | 18.40 | 17.90 | 103,100 |
Dec 08, 2023 | 18.40 | 18.45 | 18.29 | 18.43 | 17.93 | 84,100 |
Dec 07, 2023 | 18.58 | 18.59 | 18.42 | 18.45 | 17.95 | 78,900 |
Dec 06, 2023 | 18.79 | 18.80 | 18.44 | 18.51 | 18.01 | 146,100 |
Dec 05, 2023 | 18.60 | 18.79 | 18.60 | 18.68 | 18.18 | 150,400 |
Dec 04, 2023 | 18.64 | 18.91 | 18.51 | 18.52 | 18.02 | 184,100 |
Dec 01, 2023 | 18.34 | 18.77 | 18.33 | 18.74 | 18.24 | 124,000 |
Nov 30, 2023 | 18.16 | 18.45 | 18.11 | 18.33 | 17.84 | 118,500 |
Nov 29, 2023 | 18.19 | 18.24 | 17.98 | 18.11 | 17.62 | 173,100 |
Nov 28, 2023 | 18.22 | 18.22 | 17.93 | 18.18 | 17.69 | 141,800 |
Nov 27, 2023 | 18.30 | 18.41 | 18.16 | 18.22 | 17.73 | 104,600 |
Nov 24, 2023 | 18.25 | 18.35 | 18.22 | 18.35 | 17.86 | 43,100 |
Nov 22, 2023 | 18.17 | 18.22 | 18.00 | 18.22 | 17.73 | 67,700 |
Nov 21, 2023 | 18.00 | 18.15 | 17.95 | 18.07 | 17.58 | 216,000 |
Nov 20, 2023 | 17.77 | 17.91 | 17.69 | 17.86 | 17.38 | 61,300 |
Nov 17, 2023 | 17.75 | 17.81 | 17.67 | 17.74 | 17.26 | 132,200 |
Nov 16, 2023 | 17.68 | 17.83 | 17.68 | 17.80 | 17.32 | 106,600 |
Nov 15, 2023 | 17.70 | 17.77 | 17.59 | 17.74 | 17.26 | 100,100 |
Nov 14, 2023 | 17.50 | 17.82 | 17.50 | 17.68 | 17.20 | 163,700 |
Nov 14, 2023 | 0.131 Dividend | |||||
Nov 13, 2023 | 17.45 | 17.54 | 17.42 | 17.50 | 16.90 | 34,300 |
Nov 10, 2023 | 17.38 | 17.50 | 17.30 | 17.50 | 16.90 | 91,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |