Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.38 | 20.38 | 20.33 | 20.34 | 20.34 | 900 |
Apr 17, 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.36 | 29,200 |
Apr 16, 2024 | 20.23 | 20.30 | 20.23 | 20.30 | 20.30 | 3,800 |
Apr 15, 2024 | 20.37 | 20.37 | 20.33 | 20.35 | 20.35 | 5,600 |
Apr 12, 2024 | 20.49 | 20.52 | 20.48 | 20.50 | 20.50 | 12,600 |
Apr 11, 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 20.46 | 6,900 |
Apr 10, 2024 | 20.63 | 20.63 | 20.45 | 20.47 | 20.47 | 19,000 |
Apr 09, 2024 | 20.68 | 20.69 | 20.65 | 20.69 | 20.69 | 25,700 |
Apr 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 100 |
Apr 05, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | 1,300 |
Apr 04, 2024 | 20.69 | 20.70 | 20.67 | 20.69 | 20.69 | 1,200 |
Apr 03, 2024 | 20.58 | 20.66 | 20.58 | 20.66 | 20.66 | 1,500 |
Apr 02, 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.64 | 10,600 |
Apr 01, 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.69 | 11,400 |
Apr 01, 2024 | 0.078 Dividend | |||||
Mar 28, 2024 | 20.89 | 20.91 | 20.88 | 20.89 | 20.81 | 53,500 |
Mar 27, 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 20.81 | 9,100 |
Mar 26, 2024 | 20.79 | 20.83 | 20.78 | 20.81 | 20.73 | 2,200 |
Mar 25, 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.72 | 2,000 |
Mar 22, 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.76 | 2,500 |
Mar 21, 2024 | 20.81 | 20.81 | 20.78 | 20.78 | 20.70 | 5,200 |
Mar 20, 2024 | 20.72 | 20.76 | 20.72 | 20.75 | 20.67 | 3,500 |
Mar 19, 2024 | 20.72 | 20.73 | 20.68 | 20.72 | 20.64 | 5,200 |
Mar 18, 2024 | 20.69 | 20.69 | 20.66 | 20.66 | 20.58 | 1,400 |
Mar 15, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.62 | 200 |
Mar 14, 2024 | 20.79 | 20.79 | 20.72 | 20.73 | 20.65 | 7,100 |
Mar 13, 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 20.74 | 600 |
Mar 12, 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 20.75 | 2,100 |
Mar 11, 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 20.82 | 2,400 |
Mar 08, 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 20.83 | 101,300 |
Mar 07, 2024 | 20.89 | 20.89 | 20.86 | 20.89 | 20.81 | 168,700 |
Mar 06, 2024 | 20.83 | 20.84 | 20.82 | 20.84 | 20.77 | 121,000 |
Mar 05, 2024 | 20.76 | 20.82 | 20.76 | 20.80 | 20.72 | 4,100 |
Mar 04, 2024 | 20.70 | 20.71 | 20.70 | 20.71 | 20.63 | 900 |
Mar 01, 2024 | 20.63 | 20.77 | 20.60 | 20.73 | 20.65 | 3,900 |
Mar 01, 2024 | 0.07 Dividend | |||||
Feb 29, 2024 | 20.75 | 20.75 | 20.71 | 20.73 | 20.58 | 2,700 |
Feb 28, 2024 | 20.67 | 20.69 | 20.67 | 20.69 | 20.55 | 1,100 |
Feb 27, 2024 | 20.70 | 20.70 | 20.67 | 20.67 | 20.52 | 300 |
Feb 26, 2024 | 20.73 | 20.73 | 20.69 | 20.70 | 20.55 | 6,000 |
Feb 23, 2024 | 20.70 | 20.76 | 20.69 | 20.74 | 20.59 | 8,500 |
Feb 22, 2024 | 20.66 | 20.68 | 20.66 | 20.67 | 20.53 | 8,100 |
Feb 21, 2024 | 20.66 | 20.68 | 20.62 | 20.65 | 20.51 | 42,000 |
Feb 20, 2024 | 20.72 | 20.73 | 20.68 | 20.70 | 20.55 | 8,600 |
Feb 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.51 | 1,800 |
Feb 15, 2024 | 20.71 | 20.72 | 20.69 | 20.72 | 20.57 | 2,500 |
Feb 14, 2024 | 20.63 | 20.67 | 20.63 | 20.67 | 20.52 | 1,400 |
Feb 13, 2024 | 20.63 | 20.63 | 20.57 | 20.59 | 20.45 | 39,100 |
Feb 12, 2024 | 20.76 | 20.78 | 20.75 | 20.76 | 20.61 | 72,600 |
Feb 09, 2024 | 20.74 | 20.75 | 20.73 | 20.75 | 20.61 | 2,600 |
Feb 08, 2024 | 20.82 | 20.82 | 20.76 | 20.77 | 20.62 | 700 |
Feb 07, 2024 | 20.83 | 20.86 | 20.83 | 20.83 | 20.69 | 5,000 |
Feb 06, 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 20.73 | 4,300 |
Feb 05, 2024 | 20.82 | 20.82 | 20.78 | 20.81 | 20.66 | 16,100 |
Feb 02, 2024 | 20.94 | 20.98 | 20.93 | 20.98 | 20.83 | 2,000 |
Feb 01, 2024 | 21.10 | 21.16 | 21.10 | 21.13 | 20.98 | 8,200 |
Feb 01, 2024 | 0.073 Dividend | |||||
Jan 31, 2024 | 21.10 | 21.15 | 21.02 | 21.05 | 20.83 | 27,800 |
Jan 30, 2024 | 20.97 | 21.00 | 20.92 | 21.00 | 20.78 | 6,900 |
Jan 29, 2024 | 20.94 | 20.97 | 20.94 | 20.96 | 20.74 | 1,900 |
Jan 26, 2024 | 20.90 | 20.92 | 20.89 | 20.91 | 20.68 | 1,700 |
Jan 25, 2024 | 20.89 | 20.91 | 20.88 | 20.91 | 20.68 | 2,900 |
Jan 24, 2024 | 20.88 | 20.88 | 20.82 | 20.82 | 20.60 | 500 |
Jan 23, 2024 | 20.85 | 20.85 | 20.81 | 20.84 | 20.63 | 2,400 |
Jan 22, 2024 | 20.91 | 20.93 | 20.88 | 20.89 | 20.67 | 2,500 |
Jan 19, 2024 | 20.83 | 20.86 | 20.81 | 20.86 | 20.64 | 5,400 |
Jan 18, 2024 | 20.88 | 20.88 | 20.84 | 20.85 | 20.63 | 2,400 |
Jan 17, 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 20.64 | 2,800 |
Jan 16, 2024 | 20.97 | 20.97 | 20.91 | 20.92 | 20.70 | 27,200 |
Jan 12, 2024 | 21.07 | 21.07 | 21.04 | 21.07 | 20.85 | 4,400 |
Jan 11, 2024 | 20.97 | 21.04 | 20.93 | 21.02 | 20.80 | 3,100 |
Jan 10, 2024 | 20.98 | 21.00 | 20.92 | 20.92 | 20.70 | 4,600 |
Jan 09, 2024 | 20.95 | 20.97 | 20.94 | 20.94 | 20.72 | 2,400 |
Jan 08, 2024 | 20.97 | 20.97 | 20.94 | 20.94 | 20.72 | 14,300 |
Jan 05, 2024 | 20.84 | 20.89 | 20.84 | 20.85 | 20.63 | 2,100 |
Jan 04, 2024 | 20.91 | 20.94 | 20.90 | 20.92 | 20.69 | 1,300 |
Jan 03, 2024 | 20.92 | 21.01 | 20.92 | 21.01 | 20.79 | 13,600 |
Jan 02, 2024 | 21.02 | 21.03 | 21.00 | 21.01 | 20.79 | 5,200 |
Dec 29, 2023 | 21.15 | 21.15 | 21.13 | 21.13 | 20.91 | 700 |
Dec 28, 2023 | 21.16 | 21.17 | 21.15 | 21.17 | 20.95 | 1,300 |
Dec 27, 2023 | 21.15 | 21.23 | 21.15 | 21.22 | 20.99 | 2,400 |
Dec 26, 2023 | 21.05 | 21.07 | 21.05 | 21.05 | 20.83 | 2,700 |
Dec 22, 2023 | 21.07 | 21.08 | 21.02 | 21.04 | 20.82 | 4,400 |
Dec 21, 2023 | 21.06 | 21.06 | 21.04 | 21.05 | 20.83 | 1,000 |
Dec 20, 2023 | 21.01 | 21.06 | 21.01 | 21.06 | 20.84 | 2,100 |
Dec 19, 2023 | 21.02 | 21.03 | 20.99 | 21.00 | 20.77 | 7,500 |
Dec 18, 2023 | 20.97 | 20.99 | 20.96 | 20.96 | 20.74 | 3,100 |
Dec 15, 2023 | 21.03 | 21.03 | 21.01 | 21.01 | 20.79 | 900 |
Dec 14, 2023 | 20.99 | 21.07 | 20.99 | 21.07 | 20.85 | 1,300 |
Dec 14, 2023 | 0.084 Dividend | |||||
Dec 13, 2023 | 20.72 | 20.92 | 20.71 | 20.92 | 20.62 | 3,900 |
Dec 12, 2023 | 20.66 | 20.66 | 20.59 | 20.64 | 20.34 | 9,300 |
Dec 11, 2023 | 20.57 | 20.60 | 20.57 | 20.59 | 20.29 | 2,900 |
Dec 08, 2023 | 20.60 | 20.60 | 20.58 | 20.60 | 20.30 | 13,800 |
Dec 07, 2023 | 20.72 | 20.72 | 20.69 | 20.69 | 20.39 | 500 |
Dec 06, 2023 | 20.66 | 20.69 | 20.64 | 20.68 | 20.38 | 2,100 |
Dec 05, 2023 | 20.59 | 20.61 | 20.57 | 20.60 | 20.31 | 7,400 |
Dec 04, 2023 | 20.48 | 20.49 | 20.45 | 20.49 | 20.19 | 2,400 |
Dec 01, 2023 | 20.37 | 20.53 | 20.37 | 20.53 | 20.23 | 5,700 |
Dec 01, 2023 | 0.078 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |