Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.06 | 20.08 | 20.06 | 20.08 | 20.08 | 26,500 |
Apr 24, 2024 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | 9,800 |
Apr 23, 2024 | 20.08 | 20.08 | 20.06 | 20.08 | 20.08 | 15,900 |
Apr 22, 2024 | 20.08 | 20.08 | 20.07 | 20.07 | 20.07 | 8,700 |
Apr 22, 2024 | 0.045 Dividend | |||||
Apr 19, 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 20.08 | 52,000 |
Apr 18, 2024 | 20.11 | 20.12 | 20.11 | 20.12 | 20.08 | 36,300 |
Apr 17, 2024 | 20.10 | 20.12 | 20.10 | 20.11 | 20.07 | 31,500 |
Apr 16, 2024 | 20.10 | 20.12 | 20.10 | 20.11 | 20.07 | 9,800 |
Apr 15, 2024 | 20.13 | 20.13 | 20.09 | 20.10 | 20.06 | 20,100 |
Apr 12, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.07 | 10,000 |
Apr 11, 2024 | 20.09 | 20.10 | 20.09 | 20.09 | 20.05 | 14,600 |
Apr 10, 2024 | 20.10 | 20.10 | 20.08 | 20.10 | 20.06 | 34,800 |
Apr 09, 2024 | 20.12 | 20.12 | 20.10 | 20.11 | 20.07 | 34,500 |
Apr 08, 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 20.06 | 9,000 |
Apr 05, 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 20.06 | 21,100 |
Apr 04, 2024 | 20.10 | 20.11 | 20.09 | 20.11 | 20.07 | 25,700 |
Apr 03, 2024 | 20.08 | 20.09 | 20.08 | 20.09 | 20.05 | 44,900 |
Apr 02, 2024 | 20.06 | 20.08 | 20.06 | 20.08 | 20.04 | 40,300 |
Apr 01, 2024 | 20.06 | 20.07 | 20.06 | 20.06 | 20.02 | 12,100 |
Mar 28, 2024 | 20.08 | 20.09 | 20.07 | 20.08 | 20.04 | 34,000 |
Mar 27, 2024 | 20.09 | 20.09 | 20.08 | 20.09 | 20.05 | 22,500 |
Mar 26, 2024 | 20.08 | 20.08 | 20.07 | 20.08 | 20.04 | 18,100 |
Mar 25, 2024 | 20.08 | 20.08 | 20.07 | 20.08 | 20.04 | 34,000 |
Mar 22, 2024 | 20.08 | 20.09 | 20.07 | 20.09 | 20.05 | 20,300 |
Mar 21, 2024 | 20.06 | 20.07 | 20.05 | 20.07 | 20.03 | 42,300 |
Mar 20, 2024 | 20.05 | 20.07 | 20.05 | 20.07 | 20.03 | 9,600 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 19, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 20.02 | 38,200 |
Mar 18, 2024 | 20.08 | 20.08 | 20.06 | 20.08 | 19.99 | 9,900 |
Mar 15, 2024 | 20.08 | 20.09 | 20.07 | 20.09 | 20.00 | 8,200 |
Mar 14, 2024 | 20.09 | 20.09 | 20.07 | 20.08 | 19.99 | 16,100 |
Mar 13, 2024 | 20.09 | 20.09 | 20.07 | 20.08 | 19.99 | 5,800 |
Mar 12, 2024 | 20.08 | 20.09 | 20.07 | 20.07 | 19.98 | 9,000 |
Mar 11, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 20.00 | 23,500 |
Mar 08, 2024 | 20.10 | 20.10 | 20.08 | 20.10 | 20.01 | 16,100 |
Mar 07, 2024 | 20.09 | 20.09 | 20.08 | 20.09 | 20.00 | 12,200 |
Mar 06, 2024 | 20.10 | 20.10 | 20.07 | 20.08 | 19.99 | 15,200 |
Mar 05, 2024 | 20.09 | 20.09 | 20.07 | 20.09 | 20.00 | 30,800 |
Mar 04, 2024 | 20.07 | 20.07 | 20.06 | 20.07 | 19.98 | 38,900 |
Mar 01, 2024 | 20.04 | 20.07 | 20.04 | 20.07 | 19.98 | 20,200 |
Feb 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | 24,900 |
Feb 28, 2024 | 20.04 | 20.05 | 20.03 | 20.04 | 19.95 | 12,900 |
Feb 27, 2024 | 20.03 | 20.04 | 20.03 | 20.04 | 19.95 | 21,500 |
Feb 26, 2024 | 20.02 | 20.03 | 20.02 | 20.03 | 19.94 | 16,300 |
Feb 23, 2024 | 20.03 | 20.04 | 20.03 | 20.03 | 19.94 | 25,700 |
Feb 22, 2024 | 20.03 | 20.03 | 20.00 | 20.03 | 19.94 | 28,300 |
Feb 21, 2024 | 20.02 | 20.02 | 20.00 | 20.02 | 19.93 | 8,400 |
Feb 21, 2024 | 0.045 Dividend | |||||
Feb 20, 2024 | 20.05 | 20.08 | 20.05 | 20.07 | 19.93 | 5,400 |
Feb 16, 2024 | 20.04 | 20.07 | 20.01 | 20.07 | 19.93 | 15,500 |
Feb 15, 2024 | 20.04 | 20.04 | 20.02 | 20.02 | 19.88 | 7,500 |
Feb 14, 2024 | 20.01 | 20.02 | 20.00 | 20.01 | 19.87 | 26,700 |
Feb 13, 2024 | 20.00 | 20.00 | 19.98 | 19.99 | 19.85 | 13,000 |
Feb 12, 2024 | 20.02 | 20.02 | 20.00 | 20.02 | 19.88 | 8,500 |
Feb 09, 2024 | 20.02 | 20.02 | 20.00 | 20.02 | 19.88 | 30,400 |
Feb 08, 2024 | 20.02 | 20.02 | 20.00 | 20.02 | 19.88 | 23,200 |
Feb 07, 2024 | 20.02 | 20.03 | 20.01 | 20.01 | 19.87 | 43,700 |
Feb 06, 2024 | 20.02 | 20.03 | 20.02 | 20.02 | 19.88 | 23,600 |
Feb 05, 2024 | 20.01 | 20.03 | 20.00 | 20.02 | 19.88 | 44,800 |
Feb 02, 2024 | 20.01 | 20.03 | 20.01 | 20.01 | 19.87 | 84,400 |
Feb 01, 2024 | 20.05 | 20.05 | 20.03 | 20.05 | 19.91 | 24,900 |
Jan 31, 2024 | 20.03 | 20.04 | 20.01 | 20.02 | 19.88 | 48,500 |
Jan 30, 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 19.87 | 17,900 |
Jan 29, 2024 | 20.00 | 20.02 | 20.00 | 20.01 | 19.87 | 60,700 |
Jan 26, 2024 | 20.00 | 20.01 | 19.99 | 20.00 | 19.86 | 46,900 |
Jan 25, 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.87 | 20,500 |
Jan 24, 2024 | 20.00 | 20.00 | 19.98 | 19.99 | 19.85 | 16,300 |
Jan 23, 2024 | 19.97 | 19.99 | 19.96 | 19.99 | 19.85 | 20,700 |
Jan 23, 2024 | 0.043 Dividend | |||||
Jan 22, 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.83 | 26,000 |
Jan 19, 2024 | 20.01 | 20.01 | 20.00 | 20.00 | 19.82 | 31,900 |
Jan 18, 2024 | 20.01 | 20.02 | 20.00 | 20.02 | 19.84 | 54,400 |
Jan 17, 2024 | 20.02 | 20.02 | 19.99 | 20.01 | 19.83 | 436,400 |
Jan 16, 2024 | 20.04 | 20.05 | 20.02 | 20.03 | 19.85 | 40,300 |
Jan 15, 2024 | 20.05 | 20.06 | 20.05 | 20.05 | 19.87 | 11,800 |
Jan 12, 2024 | 20.06 | 20.06 | 20.04 | 20.04 | 19.86 | 33,300 |
Jan 11, 2024 | 20.02 | 20.04 | 20.02 | 20.03 | 19.85 | 72,400 |
Jan 10, 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 19.83 | 11,800 |
Jan 09, 2024 | 20.01 | 20.02 | 20.00 | 20.02 | 19.84 | 23,600 |
Jan 08, 2024 | 20.00 | 20.02 | 20.00 | 20.00 | 19.82 | 26,600 |
Jan 05, 2024 | 19.99 | 20.02 | 19.99 | 20.00 | 19.82 | 12,500 |
Jan 04, 2024 | 20.00 | 20.01 | 20.00 | 20.00 | 19.82 | 11,300 |
Jan 03, 2024 | 20.01 | 20.02 | 20.00 | 20.02 | 19.84 | 8,200 |
Jan 02, 2024 | 20.01 | 20.02 | 20.01 | 20.02 | 19.84 | 6,400 |
Dec 29, 2023 | 20.02 | 20.07 | 20.02 | 20.07 | 19.89 | 7,600 |
Dec 28, 2023 | 20.04 | 20.04 | 20.01 | 20.02 | 19.84 | 14,600 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 20.04 | 20.07 | 20.04 | 20.07 | 19.84 | 9,200 |
Dec 22, 2023 | 20.02 | 20.08 | 20.02 | 20.07 | 19.84 | 42,700 |
Dec 21, 2023 | 20.06 | 20.06 | 20.04 | 20.05 | 19.82 | 27,900 |
Dec 20, 2023 | 20.05 | 20.05 | 20.03 | 20.04 | 19.81 | 16,200 |
Dec 19, 2023 | 20.03 | 20.03 | 20.02 | 20.03 | 19.80 | 48,400 |
Dec 18, 2023 | 20.05 | 20.05 | 20.02 | 20.03 | 19.80 | 27,500 |
Dec 15, 2023 | 20.04 | 20.05 | 20.02 | 20.04 | 19.81 | 20,000 |
Dec 14, 2023 | 20.05 | 20.05 | 20.03 | 20.03 | 19.80 | 25,400 |
Dec 13, 2023 | 19.96 | 20.01 | 19.95 | 20.01 | 19.78 | 17,900 |
Dec 12, 2023 | 19.95 | 19.95 | 19.94 | 19.94 | 19.71 | 9,400 |
Dec 11, 2023 | 19.95 | 19.95 | 19.93 | 19.95 | 19.72 | 74,300 |
Dec 08, 2023 | 19.97 | 19.97 | 19.94 | 19.95 | 19.72 | 64,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |