Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.04 | 20.09 | 20.03 | 20.09 | 20.09 | 47,400 |
May 01, 2024 | 20.01 | 20.05 | 20.00 | 20.02 | 20.02 | 67,000 |
Apr 30, 2024 | 19.99 | 20.01 | 19.99 | 19.99 | 19.99 | 174,500 |
Apr 29, 2024 | 20.01 | 20.04 | 20.01 | 20.03 | 20.03 | 42,400 |
Apr 26, 2024 | 19.97 | 20.02 | 19.97 | 20.00 | 20.00 | 26,200 |
Apr 25, 2024 | 19.93 | 19.97 | 19.93 | 19.95 | 19.95 | 38,700 |
Apr 24, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.98 | 29,200 |
Apr 23, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 20.06 | 40,000 |
Apr 22, 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 20.05 | 27,900 |
Apr 19, 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | 31,300 |
Apr 18, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 88,300 |
Apr 17, 2024 | 20.02 | 20.06 | 20.00 | 20.04 | 20.04 | 70,800 |
Apr 16, 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 19.96 | 77,400 |
Apr 15, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 20.03 | 25,700 |
Apr 12, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | 37,200 |
Apr 11, 2024 | 20.07 | 20.08 | 20.03 | 20.07 | 20.07 | 64,000 |
Apr 10, 2024 | 20.11 | 20.11 | 20.05 | 20.07 | 20.07 | 25,700 |
Apr 09, 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 20.17 | 46,600 |
Apr 08, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 20.12 | 40,600 |
Apr 05, 2024 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | 36,200 |
Apr 04, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 20.22 | 721,700 |
Apr 03, 2024 | 20.11 | 20.17 | 20.10 | 20.17 | 20.17 | 45,300 |
Apr 02, 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 20.11 | 52,900 |
Apr 01, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 20.12 | 33,100 |
Mar 28, 2024 | 20.22 | 20.28 | 20.21 | 20.23 | 20.23 | 292,800 |
Mar 27, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 20.25 | 56,200 |
Mar 26, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 20.16 | 48,100 |
Mar 25, 2024 | 20.14 | 20.17 | 20.13 | 20.16 | 20.16 | 63,900 |
Mar 22, 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 20.17 | 36,200 |
Mar 21, 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 20.18 | 47,700 |
Mar 20, 2024 | 20.11 | 20.13 | 20.10 | 20.12 | 20.12 | 42,400 |
Mar 19, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 20.12 | 40,200 |
Mar 18, 2024 | 20.10 | 20.12 | 20.09 | 20.10 | 20.10 | 27,300 |
Mar 15, 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 20.14 | 69,400 |
Mar 14, 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 20.11 | 31,900 |
Mar 13, 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 20.18 | 42,500 |
Mar 12, 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 20.18 | 44,400 |
Mar 11, 2024 | 20.22 | 20.22 | 20.18 | 20.19 | 20.19 | 46,200 |
Mar 08, 2024 | 20.21 | 20.24 | 20.20 | 20.21 | 20.21 | 50,400 |
Mar 07, 2024 | 20.22 | 20.22 | 20.20 | 20.22 | 20.22 | 37,300 |
Mar 06, 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 20.19 | 290,400 |
Mar 05, 2024 | 20.15 | 20.20 | 20.15 | 20.18 | 20.18 | 72,600 |
Mar 04, 2024 | 20.08 | 20.13 | 20.08 | 20.10 | 20.10 | 60,300 |
Mar 01, 2024 | 20.02 | 20.15 | 20.02 | 20.12 | 20.12 | 80,700 |
Feb 29, 2024 | 20.04 | 20.11 | 20.04 | 20.11 | 20.11 | 168,100 |
Feb 28, 2024 | 20.00 | 20.12 | 20.00 | 20.11 | 20.11 | 143,800 |
Feb 27, 2024 | 20.04 | 20.12 | 20.02 | 20.06 | 20.06 | 218,900 |
Feb 26, 2024 | 20.05 | 20.06 | 20.03 | 20.05 | 20.05 | 201,000 |
Feb 23, 2024 | 20.11 | 20.15 | 20.08 | 20.14 | 20.14 | 128,600 |
Feb 22, 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 20.09 | 116,700 |
Feb 21, 2024 | 20.04 | 20.05 | 19.99 | 20.03 | 20.03 | 139,900 |
Feb 20, 2024 | 20.09 | 20.12 | 20.07 | 20.11 | 20.11 | 88,800 |
Feb 16, 2024 | 20.04 | 20.07 | 20.03 | 20.06 | 20.06 | 44,800 |
Feb 15, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 20.05 | 32,600 |
Feb 14, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 20.06 | 46,100 |
Feb 13, 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 19.94 | 44,900 |
Feb 12, 2024 | 20.02 | 20.08 | 20.02 | 20.07 | 20.07 | 48,100 |
Feb 09, 2024 | 19.90 | 20.04 | 19.90 | 20.02 | 20.02 | 48,300 |
Feb 08, 2024 | 20.03 | 20.05 | 20.01 | 20.03 | 20.03 | 71,700 |
Feb 07, 2024 | 20.02 | 20.09 | 20.02 | 20.07 | 20.07 | 170,800 |
Feb 06, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 20.11 | 31,000 |
Feb 05, 2024 | 20.10 | 20.10 | 20.04 | 20.06 | 20.06 | 50,100 |
Feb 02, 2024 | 20.09 | 20.34 | 20.09 | 20.26 | 20.26 | 76,700 |
Feb 01, 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | 89,300 |
Jan 31, 2024 | 20.17 | 20.23 | 20.17 | 20.21 | 20.21 | 111,400 |
Jan 30, 2024 | 20.10 | 20.12 | 20.07 | 20.11 | 20.11 | 59,600 |
Jan 29, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 20.12 | 33,700 |
Jan 26, 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 20.05 | 65,900 |
Jan 25, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 49,500 |
Jan 24, 2024 | 20.09 | 20.09 | 20.01 | 20.03 | 20.03 | 33,300 |
Jan 23, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 49,100 |
Jan 22, 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | 74,700 |
Jan 19, 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 20.10 | 53,800 |
Jan 18, 2024 | 20.07 | 20.07 | 20.02 | 20.05 | 20.05 | 31,200 |
Jan 17, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 20.04 | 67,600 |
Jan 16, 2024 | 20.18 | 20.19 | 20.10 | 20.11 | 20.11 | 53,900 |
Jan 12, 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 20.24 | 42,900 |
Jan 11, 2024 | 20.16 | 20.21 | 20.15 | 20.21 | 20.21 | 43,700 |
Jan 10, 2024 | 20.15 | 20.16 | 20.11 | 20.12 | 20.12 | 74,300 |
Jan 09, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 226,600 |
Jan 08, 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 20.15 | 78,500 |
Jan 05, 2024 | 20.09 | 20.16 | 20.08 | 20.10 | 20.10 | 879,600 |
Jan 04, 2024 | 20.16 | 20.27 | 20.14 | 20.17 | 20.17 | 60,800 |
Jan 03, 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 20.24 | 52,300 |
Jan 02, 2024 | 20.20 | 20.21 | 20.19 | 20.20 | 20.20 | 38,100 |
Dec 29, 2023 | 20.30 | 20.42 | 20.28 | 20.39 | 20.39 | 115,300 |
Dec 28, 2023 | 20.39 | 20.41 | 20.36 | 20.38 | 20.38 | 129,900 |
Dec 27, 2023 | 20.39 | 20.42 | 20.38 | 20.40 | 20.40 | 45,000 |
Dec 26, 2023 | 20.30 | 20.33 | 20.29 | 20.33 | 20.33 | 24,400 |
Dec 22, 2023 | 20.35 | 20.45 | 20.29 | 20.34 | 20.34 | 62,100 |
Dec 21, 2023 | 20.33 | 20.36 | 20.28 | 20.32 | 20.32 | 194,000 |
Dec 20, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 20.36 | 73,600 |
Dec 19, 2023 | 20.22 | 20.34 | 20.22 | 20.29 | 20.29 | 48,500 |
Dec 18, 2023 | 20.19 | 20.19 | 20.12 | 20.12 | 20.12 | 38,600 |
Dec 15, 2023 | 20.19 | 20.25 | 20.19 | 20.21 | 20.21 | 61,200 |
Dec 15, 2023 | 0.191 Dividend | |||||
Dec 14, 2023 | 20.41 | 20.44 | 20.40 | 20.42 | 20.23 | 43,100 |
Dec 13, 2023 | 20.21 | 20.29 | 20.21 | 20.28 | 20.10 | 56,400 |
Dec 12, 2023 | 20.10 | 20.18 | 20.10 | 20.17 | 19.99 | 59,400 |
Dec 11, 2023 | 20.07 | 20.13 | 20.07 | 20.07 | 19.88 | 73,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |