Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 461 |
Mar 26, 2024 | 19.89 | 20.06 | 19.89 | 20.06 | 20.06 | 3,983 |
Mar 25, 2024 | 19.80 | 19.80 | 19.77 | 19.77 | 19.77 | 2,945 |
Mar 22, 2024 | 19.78 | 19.80 | 19.73 | 19.78 | 19.78 | 1,691 |
Mar 21, 2024 | 19.89 | 19.90 | 19.78 | 19.90 | 19.90 | 11,608 |
Mar 20, 2024 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | 428 |
Mar 19, 2024 | 19.68 | 19.73 | 19.65 | 19.73 | 19.73 | 1,755 |
Mar 18, 2024 | 19.74 | 19.75 | 19.59 | 19.73 | 19.73 | 16,573 |
Mar 15, 2024 | 19.48 | 19.77 | 19.48 | 19.63 | 19.63 | 1,647 |
Mar 14, 2024 | 19.71 | 19.71 | 19.47 | 19.51 | 19.51 | 1,921 |
Mar 13, 2024 | 19.80 | 19.80 | 19.50 | 19.67 | 19.67 | 17,971 |
Mar 12, 2024 | 19.82 | 19.83 | 19.80 | 19.80 | 19.80 | 428 |
Mar 11, 2024 | 19.78 | 19.83 | 19.69 | 19.83 | 19.83 | 3,694 |
Mar 08, 2024 | 19.78 | 19.79 | 19.61 | 19.61 | 19.61 | 2,167 |
Mar 07, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2,778 |
Mar 06, 2024 | 19.63 | 19.70 | 19.60 | 19.65 | 19.65 | 1,143 |
Mar 05, 2024 | 19.70 | 19.87 | 19.51 | 19.56 | 19.56 | 6,193 |
Mar 04, 2024 | 19.90 | 19.90 | 19.74 | 19.78 | 19.78 | 1,509 |
Mar 01, 2024 | 19.86 | 19.88 | 19.80 | 19.80 | 19.80 | 457 |
Feb 29, 2024 | 19.87 | 19.90 | 19.87 | 19.90 | 19.90 | 305 |
Feb 28, 2024 | 19.64 | 19.80 | 19.64 | 19.80 | 19.80 | 1,006 |
Feb 27, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Feb 26, 2024 | 19.77 | 19.83 | 19.74 | 19.74 | 19.74 | 700 |
Feb 23, 2024 | 19.90 | 19.90 | 19.75 | 19.76 | 19.76 | 1,631 |
Feb 22, 2024 | 19.96 | 20.13 | 19.96 | 20.02 | 20.02 | 1,700 |
Feb 21, 2024 | 19.95 | 19.98 | 19.76 | 19.82 | 19.82 | 2,174 |
Feb 20, 2024 | 20.04 | 20.04 | 19.88 | 19.88 | 19.88 | 326 |
Feb 16, 2024 | 19.71 | 19.93 | 19.71 | 19.91 | 19.91 | 1,162 |
Feb 15, 2024 | 20.11 | 20.12 | 19.61 | 19.96 | 19.96 | 4,396 |
Feb 14, 2024 | 20.12 | 20.12 | 19.98 | 19.98 | 19.98 | 645 |
Feb 13, 2024 | 19.96 | 19.96 | 19.67 | 19.81 | 19.81 | 2,477 |
Feb 12, 2024 | 19.80 | 20.19 | 19.80 | 20.08 | 20.08 | 5,992 |
Feb 09, 2024 | 19.85 | 19.87 | 19.67 | 19.67 | 19.67 | 2,263 |
Feb 08, 2024 | 19.84 | 19.88 | 19.84 | 19.85 | 19.85 | 1,430 |
Feb 07, 2024 | 19.89 | 19.89 | 19.73 | 19.75 | 19.75 | 689 |
Feb 06, 2024 | 19.59 | 19.80 | 19.56 | 19.60 | 19.60 | 3,654 |
Feb 05, 2024 | 19.50 | 19.67 | 19.48 | 19.67 | 19.67 | 742 |
Feb 02, 2024 | 19.80 | 19.80 | 19.53 | 19.78 | 19.78 | 1,593 |
Feb 01, 2024 | 19.85 | 19.98 | 19.65 | 19.98 | 19.98 | 2,926 |
Feb 01, 2024 | 0.29688 Dividend | |||||
Jan 31, 2024 | 20.00 | 20.00 | 19.61 | 19.94 | 19.65 | 3,330 |
Jan 30, 2024 | 20.10 | 20.13 | 20.10 | 20.13 | 19.83 | 684 |
Jan 29, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.85 | 606 |
Jan 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.68 | - |
Jan 25, 2024 | 19.85 | 20.07 | 19.85 | 19.97 | 19.68 | 3,224 |
Jan 24, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.68 | - |
Jan 23, 2024 | 19.50 | 19.98 | 19.50 | 19.98 | 19.68 | 6,900 |
Jan 22, 2024 | 19.68 | 19.70 | 19.55 | 19.70 | 19.41 | 2,090 |
Jan 19, 2024 | 19.56 | 19.63 | 19.33 | 19.42 | 19.13 | 3,592 |
Jan 18, 2024 | 19.69 | 19.69 | 19.57 | 19.57 | 19.28 | 960 |
Jan 17, 2024 | 19.63 | 19.76 | 19.63 | 19.65 | 19.36 | 1,925 |
Jan 16, 2024 | 19.63 | 19.78 | 19.63 | 19.77 | 19.48 | 1,265 |
Jan 12, 2024 | 19.55 | 19.72 | 19.55 | 19.69 | 19.40 | 2,034 |
Jan 11, 2024 | 19.73 | 19.75 | 19.71 | 19.74 | 19.44 | 2,816 |
Jan 10, 2024 | 19.71 | 19.74 | 19.69 | 19.70 | 19.40 | 1,890 |
Jan 09, 2024 | 19.70 | 19.71 | 19.58 | 19.70 | 19.41 | 3,582 |
Jan 08, 2024 | 19.51 | 19.70 | 19.32 | 19.70 | 19.41 | 3,376 |
Jan 05, 2024 | 19.55 | 19.57 | 19.50 | 19.56 | 19.27 | 1,529 |
Jan 04, 2024 | 19.39 | 19.57 | 19.39 | 19.57 | 19.28 | 1,939 |
Jan 03, 2024 | 19.45 | 19.60 | 19.25 | 19.25 | 18.96 | 1,251 |
Jan 02, 2024 | 19.75 | 19.75 | 19.30 | 19.60 | 19.31 | 2,056 |
Dec 29, 2023 | 19.77 | 19.81 | 19.77 | 19.81 | 19.51 | 802 |
Dec 28, 2023 | 19.77 | 19.88 | 19.76 | 19.88 | 19.58 | 1,146 |
Dec 27, 2023 | 19.90 | 20.03 | 19.75 | 19.96 | 19.66 | 1,535 |
Dec 26, 2023 | 19.75 | 19.93 | 19.75 | 19.93 | 19.63 | 1,515 |
Dec 22, 2023 | 19.70 | 19.83 | 19.70 | 19.79 | 19.50 | 2,843 |
Dec 21, 2023 | 19.79 | 19.90 | 19.64 | 19.70 | 19.41 | 5,582 |
Dec 20, 2023 | 19.75 | 19.91 | 19.65 | 19.91 | 19.61 | 2,124 |
Dec 19, 2023 | 19.71 | 19.91 | 19.60 | 19.91 | 19.61 | 3,300 |
Dec 18, 2023 | 19.78 | 19.98 | 19.60 | 19.67 | 19.38 | 4,097 |
Dec 15, 2023 | 19.73 | 19.89 | 19.71 | 19.85 | 19.55 | 2,085 |
Dec 14, 2023 | 19.69 | 20.12 | 19.41 | 20.02 | 19.72 | 3,055 |
Dec 13, 2023 | 19.49 | 19.63 | 19.46 | 19.56 | 19.27 | 1,100 |
Dec 12, 2023 | 19.34 | 19.48 | 19.06 | 19.39 | 19.10 | 4,253 |
Dec 11, 2023 | 19.51 | 19.62 | 19.29 | 19.52 | 19.23 | 1,624 |
Dec 08, 2023 | 19.50 | 19.51 | 19.50 | 19.50 | 19.21 | 1,631 |
Dec 07, 2023 | 19.43 | 19.58 | 19.30 | 19.30 | 19.02 | 2,130 |
Dec 06, 2023 | 19.30 | 19.55 | 19.30 | 19.52 | 19.23 | 3,327 |
Dec 05, 2023 | 19.24 | 19.49 | 19.18 | 19.46 | 19.17 | 1,679 |
Dec 04, 2023 | 19.39 | 19.52 | 19.32 | 19.52 | 19.23 | 1,208 |
Dec 01, 2023 | 19.37 | 19.54 | 19.18 | 19.48 | 19.19 | 3,923 |
Nov 30, 2023 | 19.26 | 19.73 | 19.18 | 19.18 | 18.89 | 5,219 |
Nov 29, 2023 | 18.87 | 19.28 | 18.87 | 19.28 | 18.99 | 4,960 |
Nov 28, 2023 | 19.09 | 19.09 | 18.92 | 19.06 | 18.78 | 2,471 |
Nov 27, 2023 | 18.80 | 19.05 | 18.80 | 19.05 | 18.77 | 1,314 |
Nov 24, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.67 | 1,154 |
Nov 22, 2023 | 18.95 | 19.06 | 18.95 | 19.00 | 18.72 | 4,840 |
Nov 21, 2023 | 19.00 | 19.10 | 18.94 | 19.00 | 18.72 | 7,015 |
Nov 20, 2023 | 19.09 | 19.18 | 19.05 | 19.18 | 18.89 | 3,962 |
Nov 17, 2023 | 19.28 | 19.39 | 19.28 | 19.28 | 18.99 | 3,158 |
Nov 16, 2023 | 19.25 | 19.37 | 19.21 | 19.21 | 18.92 | 2,956 |
Nov 15, 2023 | 19.10 | 19.25 | 19.10 | 19.25 | 18.96 | 1,296 |
Nov 14, 2023 | 19.11 | 19.28 | 19.11 | 19.23 | 18.94 | 6,316 |
Nov 13, 2023 | 19.40 | 19.40 | 19.17 | 19.17 | 18.89 | 1,855 |
Nov 10, 2023 | 19.09 | 19.37 | 19.09 | 19.26 | 18.97 | 2,584 |
Nov 09, 2023 | 19.09 | 19.25 | 19.09 | 19.25 | 18.96 | 728 |
Nov 08, 2023 | 18.81 | 19.29 | 18.77 | 19.03 | 18.75 | 7,443 |
Nov 07, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.68 | 101 |
Nov 06, 2023 | 18.76 | 18.77 | 18.74 | 18.74 | 18.46 | 2,150 |
Nov 03, 2023 | 19.00 | 19.47 | 18.91 | 19.23 | 18.95 | 6,583 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |