Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 20.59 | 20.61 | 20.57 | 20.60 | 20.60 | 7,400 |
Dec 04, 2023 | 20.48 | 20.49 | 20.45 | 20.49 | 20.49 | 2,400 |
Dec 01, 2023 | 20.37 | 20.53 | 20.37 | 20.53 | 20.53 | 5,700 |
Dec 01, 2023 | 0.078 Dividend | |||||
Nov 30, 2023 | 20.46 | 20.46 | 20.41 | 20.43 | 20.35 | 10,000 |
Nov 29, 2023 | 20.49 | 20.51 | 20.47 | 20.51 | 20.44 | 7,700 |
Nov 28, 2023 | 20.33 | 20.38 | 20.33 | 20.38 | 20.30 | 2,700 |
Nov 27, 2023 | 20.25 | 20.32 | 20.23 | 20.32 | 20.24 | 5,100 |
Nov 24, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 100 |
Nov 22, 2023 | 20.25 | 20.29 | 20.25 | 20.29 | 20.21 | 5,400 |
Nov 21, 2023 | 20.23 | 20.27 | 20.21 | 20.25 | 20.17 | 1,500 |
Nov 20, 2023 | 20.17 | 20.23 | 20.17 | 20.22 | 20.14 | 8,400 |
Nov 17, 2023 | 20.17 | 20.21 | 20.16 | 20.18 | 20.11 | 2,600 |
Nov 16, 2023 | 20.14 | 20.16 | 20.13 | 20.15 | 20.07 | 3,600 |
Nov 15, 2023 | 20.03 | 20.06 | 20.02 | 20.03 | 19.96 | 2,900 |
Nov 14, 2023 | 20.20 | 20.20 | 20.09 | 20.14 | 20.06 | 15,000 |
Nov 13, 2023 | 19.83 | 19.91 | 19.82 | 19.89 | 19.81 | 6,300 |
Nov 10, 2023 | 19.91 | 19.91 | 19.83 | 19.89 | 19.81 | 8,800 |
Nov 09, 2023 | 19.95 | 19.95 | 19.84 | 19.84 | 19.77 | 3,000 |
Nov 08, 2023 | 19.95 | 20.01 | 19.95 | 20.01 | 19.93 | 3,200 |
Nov 07, 2023 | 19.91 | 19.92 | 19.91 | 19.92 | 19.85 | 600 |
Nov 06, 2023 | 19.84 | 19.84 | 19.79 | 19.81 | 19.74 | 4,200 |
Nov 03, 2023 | 19.96 | 19.99 | 19.85 | 19.85 | 19.77 | 24,200 |
Nov 02, 2023 | 19.82 | 19.82 | 19.80 | 19.81 | 19.73 | 2,200 |
Nov 01, 2023 | 19.58 | 19.67 | 19.58 | 19.66 | 19.58 | 1,800 |
Nov 01, 2023 | 0.074 Dividend | |||||
Oct 31, 2023 | 19.59 | 19.61 | 19.55 | 19.55 | 19.40 | 12,100 |
Oct 30, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 19.42 | 700 |
Oct 27, 2023 | 19.59 | 19.59 | 19.55 | 19.59 | 19.45 | 2,600 |
Oct 26, 2023 | 19.55 | 19.61 | 19.55 | 19.61 | 19.46 | 9,200 |
Oct 25, 2023 | 19.53 | 19.55 | 19.50 | 19.50 | 19.35 | 9,700 |
Oct 24, 2023 | 19.57 | 19.62 | 19.57 | 19.61 | 19.46 | 3,600 |
Oct 23, 2023 | 19.42 | 19.57 | 19.42 | 19.57 | 19.42 | 1,200 |
Oct 20, 2023 | 19.48 | 19.48 | 19.47 | 19.48 | 19.33 | 3,600 |
Oct 19, 2023 | 19.46 | 19.48 | 19.43 | 19.43 | 19.29 | 3,300 |
Oct 18, 2023 | 19.55 | 19.56 | 19.47 | 19.52 | 19.37 | 13,600 |
Oct 17, 2023 | 19.58 | 19.61 | 19.57 | 19.60 | 19.45 | 5,200 |
Oct 16, 2023 | 19.73 | 19.73 | 19.72 | 19.73 | 19.58 | 2,800 |
Oct 13, 2023 | 19.83 | 19.83 | 19.81 | 19.81 | 19.66 | 300 |
Oct 12, 2023 | 19.83 | 19.83 | 19.73 | 19.73 | 19.58 | 1,400 |
Oct 11, 2023 | 19.87 | 19.89 | 19.83 | 19.88 | 19.73 | 7,400 |
Oct 10, 2023 | 19.80 | 19.83 | 19.79 | 19.80 | 19.64 | 2,200 |
Oct 09, 2023 | 19.72 | 19.80 | 19.72 | 19.80 | 19.65 | 800 |
Oct 06, 2023 | 19.57 | 19.66 | 19.57 | 19.64 | 19.49 | 2,700 |
Oct 05, 2023 | 19.71 | 19.71 | 19.68 | 19.69 | 19.55 | 3,800 |
Oct 04, 2023 | 19.65 | 19.69 | 19.60 | 19.69 | 19.54 | 2,300 |
Oct 03, 2023 | 19.71 | 19.72 | 19.57 | 19.59 | 19.44 | 6,800 |
Oct 02, 2023 | 19.78 | 19.78 | 19.73 | 19.73 | 19.58 | 2,900 |
Oct 02, 2023 | 0.067 Dividend | |||||
Sept 29, 2023 | 20.01 | 20.01 | 19.91 | 19.92 | 19.71 | 2,700 |
Sept 28, 2023 | 19.86 | 19.94 | 19.85 | 19.94 | 19.72 | 4,400 |
Sept 27, 2023 | 20.00 | 20.00 | 19.88 | 19.89 | 19.68 | 5,000 |
Sept 26, 2023 | 20.01 | 20.01 | 19.96 | 19.97 | 19.75 | 4,100 |
Sept 25, 2023 | 20.03 | 20.05 | 20.00 | 20.00 | 19.79 | 4,400 |
Sept 22, 2023 | 20.08 | 20.13 | 20.08 | 20.13 | 19.91 | 1,000 |
Sept 21, 2023 | 20.07 | 20.07 | 20.05 | 20.05 | 19.83 | 18,500 |
Sept 20, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 19.98 | 7,900 |
Sept 19, 2023 | 20.21 | 20.22 | 20.19 | 20.19 | 19.97 | 2,100 |
Sept 18, 2023 | 20.20 | 20.23 | 20.20 | 20.23 | 20.01 | 3,300 |
Sept 15, 2023 | 20.22 | 20.23 | 20.20 | 20.22 | 19.99 | 1,700 |
Sept 14, 2023 | 20.25 | 20.29 | 20.24 | 20.25 | 20.02 | 9,300 |
Sept 13, 2023 | 20.23 | 20.28 | 20.23 | 20.27 | 20.05 | 6,900 |
Sept 12, 2023 | 20.22 | 20.25 | 20.22 | 20.24 | 20.02 | 10,500 |
Sept 11, 2023 | 20.22 | 20.25 | 20.22 | 20.23 | 20.01 | 14,100 |
Sept 08, 2023 | 20.31 | 20.31 | 20.26 | 20.27 | 20.05 | 5,100 |
Sept 07, 2023 | 20.21 | 20.25 | 20.20 | 20.25 | 20.03 | 10,900 |
Sept 06, 2023 | 20.18 | 20.19 | 20.17 | 20.19 | 19.97 | 5,000 |
Sept 05, 2023 | 20.35 | 20.35 | 20.20 | 20.20 | 19.98 | 116,400 |
Sept 01, 2023 | 20.45 | 20.45 | 20.30 | 20.31 | 20.08 | 40,000 |
Sept 01, 2023 | 0.076 Dividend | |||||
Aug 31, 2023 | 20.51 | 20.56 | 20.45 | 20.50 | 20.20 | 69,800 |
Aug 30, 2023 | 20.51 | 20.51 | 20.44 | 20.45 | 20.15 | 51,600 |
Aug 29, 2023 | 20.32 | 20.53 | 20.32 | 20.44 | 20.15 | 33,200 |
Aug 28, 2023 | 20.41 | 20.41 | 20.32 | 20.33 | 20.03 | 9,400 |
Aug 25, 2023 | 20.30 | 20.30 | 20.24 | 20.28 | 19.99 | 2,500 |
Aug 24, 2023 | 20.31 | 20.31 | 20.28 | 20.28 | 19.99 | 1,000 |
Aug 23, 2023 | 20.26 | 20.38 | 20.26 | 20.33 | 20.03 | 8,300 |
Aug 22, 2023 | 20.10 | 20.24 | 20.09 | 20.15 | 19.85 | 29,800 |
Aug 21, 2023 | 20.13 | 20.14 | 20.10 | 20.11 | 19.82 | 4,700 |
Aug 18, 2023 | 20.16 | 20.28 | 20.16 | 20.21 | 19.92 | 6,200 |
Aug 17, 2023 | 20.19 | 20.21 | 20.14 | 20.17 | 19.87 | 11,900 |
Aug 16, 2023 | 20.26 | 20.29 | 20.20 | 20.20 | 19.91 | 3,700 |
Aug 15, 2023 | 20.27 | 20.31 | 20.26 | 20.26 | 19.97 | 3,200 |
Aug 14, 2023 | 20.30 | 20.37 | 20.29 | 20.32 | 20.02 | 7,400 |
Aug 11, 2023 | 20.37 | 20.37 | 20.34 | 20.34 | 20.04 | 3,700 |
Aug 10, 2023 | 20.54 | 20.54 | 20.40 | 20.40 | 20.10 | 1,500 |
Aug 09, 2023 | 20.49 | 20.51 | 20.49 | 20.49 | 20.19 | 1,100 |
Aug 08, 2023 | 20.48 | 20.52 | 20.47 | 20.49 | 20.19 | 12,400 |
Aug 07, 2023 | 20.43 | 20.43 | 20.41 | 20.42 | 20.13 | 1,700 |
Aug 04, 2023 | 20.35 | 20.46 | 20.35 | 20.46 | 20.16 | 5,200 |
Aug 03, 2023 | 20.30 | 20.37 | 20.27 | 20.29 | 19.99 | 10,400 |
Aug 02, 2023 | 20.45 | 20.47 | 20.39 | 20.43 | 20.13 | 24,200 |
Aug 01, 2023 | 20.50 | 20.53 | 20.48 | 20.49 | 20.19 | 10,300 |
Aug 01, 2023 | 0.067 Dividend | |||||
Jul 31, 2023 | 20.68 | 20.69 | 20.66 | 20.67 | 20.31 | 12,100 |
Jul 28, 2023 | 20.60 | 20.64 | 20.60 | 20.64 | 20.27 | 600 |
Jul 27, 2023 | 20.65 | 20.65 | 20.55 | 20.57 | 20.20 | 2,400 |
Jul 26, 2023 | 20.69 | 20.74 | 20.67 | 20.74 | 20.37 | 16,900 |
Jul 25, 2023 | 20.66 | 20.68 | 20.65 | 20.67 | 20.30 | 5,800 |
Jul 24, 2023 | 20.74 | 20.74 | 20.69 | 20.69 | 20.32 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |