Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.67 | 19.67 | 19.65 | 19.65 | 19.65 | 6,800 |
Apr 23, 2024 | 19.67 | 19.67 | 19.65 | 19.66 | 19.66 | 19,300 |
Apr 22, 2024 | 19.66 | 19.66 | 19.64 | 19.64 | 19.64 | 9,900 |
Apr 19, 2024 | 19.66 | 19.66 | 19.63 | 19.64 | 19.64 | 60,100 |
Apr 18, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.64 | 83,200 |
Apr 17, 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 19.64 | 52,700 |
Apr 16, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.64 | 28,400 |
Apr 15, 2024 | 19.62 | 19.64 | 19.62 | 19.62 | 19.62 | 8,100 |
Apr 12, 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.62 | 8,500 |
Apr 11, 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.63 | 17,000 |
Apr 10, 2024 | 19.58 | 19.62 | 19.58 | 19.61 | 19.61 | 75,400 |
Apr 09, 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.62 | 16,500 |
Apr 08, 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 19.60 | 91,000 |
Apr 05, 2024 | 19.62 | 19.62 | 19.60 | 19.62 | 19.62 | 128,000 |
Apr 04, 2024 | 19.61 | 19.61 | 19.60 | 19.61 | 19.61 | 15,500 |
Apr 03, 2024 | 19.63 | 19.63 | 19.60 | 19.61 | 19.61 | 17,000 |
Apr 02, 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.61 | 198,300 |
Apr 01, 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.60 | 8,000 |
Mar 28, 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.60 | 10,300 |
Mar 27, 2024 | 19.57 | 19.59 | 19.57 | 19.58 | 19.58 | 86,000 |
Mar 26, 2024 | 19.59 | 19.59 | 19.57 | 19.59 | 19.59 | 30,100 |
Mar 26, 2024 | 0.086 Dividend | |||||
Mar 25, 2024 | 19.65 | 19.66 | 19.65 | 19.65 | 19.56 | 21,400 |
Mar 22, 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.57 | 12,100 |
Mar 21, 2024 | 19.64 | 19.66 | 19.64 | 19.65 | 19.56 | 18,300 |
Mar 20, 2024 | 19.65 | 19.66 | 19.64 | 19.65 | 19.56 | 20,300 |
Mar 19, 2024 | 19.64 | 19.65 | 19.64 | 19.64 | 19.55 | 12,400 |
Mar 18, 2024 | 19.65 | 19.65 | 19.63 | 19.64 | 19.55 | 18,500 |
Mar 15, 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.55 | 17,000 |
Mar 14, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.55 | 18,900 |
Mar 13, 2024 | 19.65 | 19.65 | 19.60 | 19.62 | 19.53 | 205,000 |
Mar 12, 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.54 | 23,200 |
Mar 11, 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.54 | 38,600 |
Mar 08, 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.52 | 16,300 |
Mar 07, 2024 | 19.61 | 19.63 | 19.61 | 19.62 | 19.53 | 4,400 |
Mar 06, 2024 | 19.62 | 19.63 | 19.61 | 19.63 | 19.54 | 43,100 |
Mar 05, 2024 | 19.60 | 19.62 | 19.60 | 19.60 | 19.51 | 56,800 |
Mar 04, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.50 | 12,700 |
Mar 01, 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.52 | 145,600 |
Feb 29, 2024 | 19.61 | 19.61 | 19.59 | 19.59 | 19.51 | 66,200 |
Feb 28, 2024 | 19.61 | 19.61 | 19.59 | 19.60 | 19.51 | 97,300 |
Feb 27, 2024 | 19.60 | 19.60 | 19.58 | 19.59 | 19.50 | 362,100 |
Feb 27, 2024 | 0.086 Dividend | |||||
Feb 26, 2024 | 19.66 | 19.68 | 19.66 | 19.67 | 19.50 | 4,400 |
Feb 23, 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 19.49 | 53,900 |
Feb 22, 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.49 | 21,400 |
Feb 21, 2024 | 19.67 | 19.67 | 19.66 | 19.67 | 19.50 | 14,700 |
Feb 20, 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 19.48 | 41,300 |
Feb 16, 2024 | 19.64 | 19.67 | 19.64 | 19.65 | 19.48 | 12,600 |
Feb 15, 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.47 | 16,400 |
Feb 14, 2024 | 19.63 | 19.65 | 19.63 | 19.63 | 19.46 | 11,500 |
Feb 13, 2024 | 19.64 | 19.65 | 19.63 | 19.65 | 19.48 | 361,400 |
Feb 12, 2024 | 19.66 | 19.66 | 19.62 | 19.63 | 19.46 | 43,300 |
Feb 09, 2024 | 19.62 | 19.64 | 19.62 | 19.63 | 19.46 | 53,900 |
Feb 08, 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.45 | 33,100 |
Feb 07, 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.46 | 81,800 |
Feb 06, 2024 | 19.61 | 19.63 | 19.61 | 19.62 | 19.45 | 43,000 |
Feb 05, 2024 | 19.59 | 19.62 | 19.59 | 19.62 | 19.45 | 22,800 |
Feb 02, 2024 | 19.62 | 19.62 | 19.60 | 19.61 | 19.44 | 77,000 |
Feb 01, 2024 | 19.60 | 19.62 | 19.60 | 19.62 | 19.45 | 18,900 |
Jan 31, 2024 | 19.60 | 19.61 | 19.59 | 19.59 | 19.42 | 8,200 |
Jan 30, 2024 | 19.59 | 19.61 | 19.58 | 19.59 | 19.42 | 20,900 |
Jan 29, 2024 | 19.58 | 19.60 | 19.58 | 19.59 | 19.42 | 20,200 |
Jan 29, 2024 | 0.086 Dividend | |||||
Jan 26, 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 19.41 | 7,700 |
Jan 25, 2024 | 19.68 | 19.69 | 19.67 | 19.68 | 19.42 | 51,500 |
Jan 24, 2024 | 19.66 | 19.68 | 19.65 | 19.66 | 19.40 | 51,900 |
Jan 23, 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 19.41 | 43,300 |
Jan 22, 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 19.41 | 6,400 |
Jan 19, 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 19.40 | 24,300 |
Jan 18, 2024 | 19.64 | 19.66 | 19.64 | 19.66 | 19.40 | 18,300 |
Jan 17, 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.38 | 63,500 |
Jan 16, 2024 | 19.66 | 19.66 | 19.64 | 19.65 | 19.39 | 23,200 |
Jan 15, 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.37 | 10,800 |
Jan 12, 2024 | 19.64 | 19.65 | 19.63 | 19.63 | 19.37 | 4,100 |
Jan 11, 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.37 | 9,200 |
Jan 10, 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.37 | 18,700 |
Jan 09, 2024 | 19.62 | 19.63 | 19.62 | 19.62 | 19.36 | 42,900 |
Jan 08, 2024 | 19.62 | 19.63 | 19.61 | 19.63 | 19.37 | 15,200 |
Jan 05, 2024 | 19.61 | 19.64 | 19.61 | 19.63 | 19.37 | 57,200 |
Jan 04, 2024 | 19.63 | 19.63 | 19.61 | 19.62 | 19.36 | 58,300 |
Jan 03, 2024 | 19.61 | 19.62 | 19.60 | 19.61 | 19.35 | 35,400 |
Jan 02, 2024 | 19.59 | 19.61 | 19.59 | 19.60 | 19.34 | 70,400 |
Dec 29, 2023 | 19.61 | 19.62 | 19.60 | 19.62 | 19.36 | 9,700 |
Dec 28, 2023 | 19.60 | 19.61 | 19.59 | 19.61 | 19.35 | 15,800 |
Dec 27, 2023 | 19.61 | 19.61 | 19.58 | 19.58 | 19.32 | 3,900 |
Dec 27, 2023 | 0.087 Dividend | |||||
Dec 22, 2023 | 19.68 | 19.71 | 19.67 | 19.71 | 19.37 | 64,100 |
Dec 21, 2023 | 19.69 | 19.69 | 19.66 | 19.68 | 19.34 | 35,600 |
Dec 20, 2023 | 19.68 | 19.69 | 19.67 | 19.68 | 19.34 | 68,900 |
Dec 19, 2023 | 19.68 | 19.68 | 19.66 | 19.68 | 19.34 | 43,600 |
Dec 18, 2023 | 19.66 | 19.67 | 19.65 | 19.66 | 19.32 | 164,700 |
Dec 15, 2023 | 19.67 | 19.67 | 19.65 | 19.66 | 19.32 | 32,700 |
Dec 14, 2023 | 19.65 | 19.67 | 19.65 | 19.66 | 19.32 | 66,500 |
Dec 13, 2023 | 19.64 | 19.66 | 19.64 | 19.65 | 19.31 | 18,200 |
Dec 12, 2023 | 19.66 | 19.66 | 19.64 | 19.64 | 19.30 | 11,200 |
Dec 11, 2023 | 19.63 | 19.64 | 19.63 | 19.63 | 19.29 | 6,000 |
Dec 08, 2023 | 19.63 | 19.64 | 19.63 | 19.63 | 19.29 | 68,100 |
Dec 07, 2023 | 19.64 | 19.64 | 19.63 | 19.64 | 19.30 | 13,800 |
Dec 06, 2023 | 19.62 | 19.64 | 19.62 | 19.62 | 19.28 | 37,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |