Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 20.86 | 20.54 | 20.82 | 20.82 | 7,449,800 |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 20.48 | 4,138,200 |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 20.24 | 3,142,300 |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 20.12 | 3,643,000 |
Mar 22, 2024 | 20.04 | 20.08 | 19.92 | 19.99 | 19.99 | 2,270,000 |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 20.05 | 3,458,100 |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 19.94 | 4,162,100 |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 19.95 | 4,047,500 |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 20.05 | 4,961,000 |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 20.19 | 4,002,500 |
Mar 14, 2024 | 20.35 | 20.35 | 19.93 | 19.99 | 19.99 | 5,040,700 |
Mar 14, 2024 | 0.48 Dividend | |||||
Mar 13, 2024 | 20.79 | 20.86 | 20.73 | 20.78 | 20.30 | 4,122,800 |
Mar 12, 2024 | 20.62 | 20.74 | 20.53 | 20.73 | 20.25 | 4,348,500 |
Mar 11, 2024 | 20.60 | 20.71 | 20.50 | 20.54 | 20.07 | 4,145,600 |
Mar 08, 2024 | 20.51 | 20.65 | 20.49 | 20.51 | 20.04 | 3,376,200 |
Mar 07, 2024 | 20.46 | 20.49 | 20.38 | 20.46 | 19.99 | 3,554,100 |
Mar 06, 2024 | 20.31 | 20.44 | 20.27 | 20.39 | 19.92 | 3,029,100 |
Mar 05, 2024 | 20.32 | 20.38 | 20.21 | 20.23 | 19.76 | 3,793,000 |
Mar 04, 2024 | 20.27 | 20.37 | 20.20 | 20.32 | 19.85 | 3,489,300 |
Mar 01, 2024 | 20.27 | 20.29 | 20.15 | 20.23 | 19.76 | 2,683,500 |
Feb 29, 2024 | 20.25 | 20.25 | 20.13 | 20.23 | 19.76 | 2,448,100 |
Feb 28, 2024 | 20.23 | 20.25 | 20.10 | 20.16 | 19.69 | 4,196,200 |
Feb 27, 2024 | 20.14 | 20.28 | 20.01 | 20.22 | 19.75 | 4,971,300 |
Feb 26, 2024 | 20.11 | 20.18 | 20.03 | 20.07 | 19.61 | 3,252,700 |
Feb 23, 2024 | 20.16 | 20.17 | 20.05 | 20.11 | 19.65 | 3,872,000 |
Feb 22, 2024 | 20.04 | 20.12 | 19.97 | 20.11 | 19.65 | 4,987,700 |
Feb 21, 2024 | 20.17 | 20.17 | 19.94 | 20.03 | 19.57 | 4,743,300 |
Feb 20, 2024 | 20.17 | 20.18 | 20.02 | 20.11 | 19.65 | 4,599,800 |
Feb 16, 2024 | 20.14 | 20.19 | 20.06 | 20.15 | 19.68 | 4,399,900 |
Feb 15, 2024 | 20.28 | 20.37 | 20.14 | 20.17 | 19.70 | 4,487,400 |
Feb 14, 2024 | 20.29 | 20.32 | 20.14 | 20.24 | 19.77 | 4,398,600 |
Feb 13, 2024 | 20.07 | 20.25 | 20.00 | 20.22 | 19.75 | 3,550,900 |
Feb 12, 2024 | 20.06 | 20.29 | 20.02 | 20.19 | 19.72 | 3,309,300 |
Feb 09, 2024 | 20.05 | 20.08 | 19.95 | 20.07 | 19.61 | 3,268,100 |
Feb 08, 2024 | 20.20 | 20.22 | 19.88 | 20.01 | 19.55 | 5,524,300 |
Feb 07, 2024 | 20.08 | 20.30 | 19.99 | 20.19 | 19.72 | 6,249,000 |
Feb 06, 2024 | 19.95 | 19.96 | 19.78 | 19.94 | 19.48 | 4,694,700 |
Feb 05, 2024 | 20.10 | 20.13 | 19.84 | 19.97 | 19.51 | 4,431,600 |
Feb 02, 2024 | 20.03 | 20.22 | 20.00 | 20.17 | 19.70 | 2,949,600 |
Feb 01, 2024 | 20.22 | 20.25 | 19.92 | 20.08 | 19.62 | 6,836,700 |
Jan 31, 2024 | 20.58 | 20.60 | 20.21 | 20.23 | 19.76 | 6,838,100 |
Jan 30, 2024 | 20.47 | 20.65 | 20.47 | 20.61 | 20.13 | 2,407,100 |
Jan 29, 2024 | 20.60 | 20.60 | 20.41 | 20.52 | 20.05 | 3,040,000 |
Jan 26, 2024 | 20.50 | 20.61 | 20.47 | 20.56 | 20.09 | 2,427,700 |
Jan 25, 2024 | 20.45 | 20.49 | 20.34 | 20.49 | 20.02 | 2,701,300 |
Jan 24, 2024 | 20.46 | 20.46 | 20.31 | 20.33 | 19.86 | 1,975,100 |
Jan 23, 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 19.95 | 2,009,100 |
Jan 22, 2024 | 20.40 | 20.48 | 20.30 | 20.39 | 19.92 | 2,970,200 |
Jan 19, 2024 | 20.34 | 20.39 | 20.22 | 20.36 | 19.89 | 2,709,300 |
Jan 18, 2024 | 20.14 | 20.31 | 20.14 | 20.28 | 19.81 | 2,244,900 |
Jan 17, 2024 | 20.12 | 20.28 | 20.10 | 20.17 | 19.70 | 2,455,400 |
Jan 16, 2024 | 20.35 | 20.37 | 20.13 | 20.18 | 19.71 | 4,725,900 |
Jan 12, 2024 | 20.32 | 20.44 | 20.30 | 20.40 | 19.93 | 2,451,200 |
Jan 11, 2024 | 20.41 | 20.43 | 20.13 | 20.30 | 19.83 | 3,249,800 |
Jan 10, 2024 | 20.31 | 20.44 | 20.28 | 20.41 | 19.94 | 2,731,700 |
Jan 09, 2024 | 20.33 | 20.39 | 20.28 | 20.31 | 19.84 | 2,780,100 |
Jan 08, 2024 | 20.33 | 20.43 | 20.31 | 20.39 | 19.92 | 3,075,000 |
Jan 05, 2024 | 20.50 | 20.55 | 20.31 | 20.41 | 19.94 | 4,071,500 |
Jan 04, 2024 | 20.05 | 20.62 | 20.01 | 20.48 | 20.01 | 8,354,000 |
Jan 03, 2024 | 19.97 | 20.09 | 19.87 | 20.03 | 19.57 | 3,145,500 |
Jan 02, 2024 | 19.97 | 20.06 | 19.90 | 20.03 | 19.57 | 2,902,700 |
Dec 29, 2023 | 20.08 | 20.09 | 19.99 | 20.03 | 19.57 | 3,586,600 |
Dec 28, 2023 | 20.09 | 20.17 | 20.01 | 20.08 | 19.62 | 4,032,400 |
Dec 27, 2023 | 19.95 | 20.05 | 19.82 | 20.05 | 19.59 | 3,718,600 |
Dec 26, 2023 | 19.76 | 20.02 | 19.75 | 19.94 | 19.48 | 4,519,300 |
Dec 22, 2023 | 19.64 | 19.81 | 19.64 | 19.76 | 19.30 | 2,869,200 |
Dec 21, 2023 | 19.63 | 19.64 | 19.50 | 19.62 | 19.17 | 3,168,400 |
Dec 20, 2023 | 19.70 | 19.78 | 19.55 | 19.55 | 19.10 | 3,359,400 |
Dec 19, 2023 | 19.75 | 19.80 | 19.68 | 19.72 | 19.26 | 3,338,500 |
Dec 18, 2023 | 19.65 | 19.85 | 19.55 | 19.75 | 19.29 | 4,735,700 |
Dec 15, 2023 | 19.72 | 19.75 | 19.52 | 19.58 | 19.13 | 4,683,200 |
Dec 14, 2023 | 19.85 | 19.97 | 19.61 | 19.74 | 19.28 | 9,085,900 |
Dec 14, 2023 | 0.48 Dividend | |||||
Dec 13, 2023 | 20.12 | 20.21 | 19.99 | 20.21 | 19.27 | 9,989,200 |
Dec 12, 2023 | 20.10 | 20.21 | 20.07 | 20.12 | 19.19 | 5,085,400 |
Dec 11, 2023 | 20.17 | 20.20 | 20.00 | 20.06 | 19.13 | 4,622,800 |
Dec 08, 2023 | 19.90 | 20.12 | 19.89 | 20.08 | 19.15 | 6,926,400 |
Dec 07, 2023 | 19.76 | 19.95 | 19.72 | 19.94 | 19.02 | 3,469,000 |
Dec 06, 2023 | 19.80 | 19.86 | 19.71 | 19.71 | 18.80 | 2,965,800 |
Dec 05, 2023 | 19.88 | 19.89 | 19.71 | 19.78 | 18.86 | 3,914,900 |
Dec 04, 2023 | 19.93 | 19.95 | 19.85 | 19.86 | 18.94 | 3,723,800 |
Dec 01, 2023 | 19.83 | 19.94 | 19.77 | 19.92 | 19.00 | 3,553,000 |
Nov 30, 2023 | 19.82 | 19.84 | 19.75 | 19.82 | 18.90 | 3,109,500 |
Nov 29, 2023 | 19.83 | 19.86 | 19.75 | 19.77 | 18.85 | 2,310,100 |
Nov 28, 2023 | 19.84 | 19.87 | 19.70 | 19.75 | 18.84 | 3,329,800 |
Nov 27, 2023 | 19.90 | 19.94 | 19.81 | 19.85 | 18.93 | 2,507,800 |
Nov 24, 2023 | 19.88 | 19.92 | 19.79 | 19.89 | 18.97 | 1,277,300 |
Nov 22, 2023 | 19.80 | 19.85 | 19.75 | 19.84 | 18.92 | 2,321,200 |
Nov 21, 2023 | 19.74 | 19.80 | 19.70 | 19.74 | 18.83 | 2,465,700 |
Nov 20, 2023 | 19.72 | 19.80 | 19.66 | 19.73 | 18.82 | 2,801,100 |
Nov 17, 2023 | 19.70 | 19.73 | 19.63 | 19.65 | 18.74 | 1,989,600 |
Nov 16, 2023 | 19.70 | 19.76 | 19.61 | 19.63 | 18.72 | 2,374,200 |
Nov 15, 2023 | 19.74 | 19.76 | 19.59 | 19.69 | 18.78 | 3,732,000 |
Nov 14, 2023 | 19.70 | 19.76 | 19.62 | 19.75 | 18.84 | 4,193,700 |
Nov 13, 2023 | 19.61 | 19.67 | 19.51 | 19.60 | 18.69 | 2,272,600 |
Nov 10, 2023 | 19.50 | 19.61 | 19.46 | 19.61 | 18.70 | 2,266,200 |
Nov 09, 2023 | 19.63 | 19.74 | 19.41 | 19.46 | 18.56 | 2,959,800 |
Nov 08, 2023 | 19.51 | 19.57 | 19.45 | 19.53 | 18.63 | 1,959,400 |
Nov 07, 2023 | 19.62 | 19.62 | 19.43 | 19.51 | 18.61 | 1,502,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |