Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.08 | 20.10 | 20.08 | 20.09 | 20.09 | 52,983 |
Apr 25, 2024 | 20.08 | 20.09 | 20.08 | 20.08 | 20.08 | 25,500 |
Apr 24, 2024 | 20.09 | 20.09 | 20.07 | 20.07 | 20.07 | 67,800 |
Apr 24, 2024 | 0.086 Dividend | |||||
Apr 23, 2024 | 20.16 | 20.17 | 20.16 | 20.16 | 20.07 | 18,600 |
Apr 22, 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 20.07 | 28,600 |
Apr 19, 2024 | 20.17 | 20.17 | 20.16 | 20.17 | 20.08 | 55,300 |
Apr 18, 2024 | 20.12 | 20.17 | 20.10 | 20.17 | 20.08 | 105,700 |
Apr 17, 2024 | 20.14 | 20.16 | 20.14 | 20.16 | 20.07 | 10,400 |
Apr 16, 2024 | 20.12 | 20.16 | 20.12 | 20.15 | 20.06 | 27,500 |
Apr 15, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 20.06 | 37,700 |
Apr 12, 2024 | 20.15 | 20.15 | 20.13 | 20.14 | 20.05 | 27,200 |
Apr 11, 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 20.04 | 90,400 |
Apr 10, 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 20.03 | 3,200 |
Apr 09, 2024 | 20.13 | 20.13 | 20.12 | 20.12 | 20.03 | 12,000 |
Apr 08, 2024 | 20.11 | 20.13 | 20.11 | 20.12 | 20.03 | 47,000 |
Apr 05, 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 20.03 | 30,300 |
Apr 04, 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 20.01 | 45,900 |
Apr 03, 2024 | 20.11 | 20.12 | 20.11 | 20.11 | 20.02 | 5,000 |
Apr 02, 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 20.03 | 7,900 |
Apr 01, 2024 | 20.11 | 20.11 | 20.10 | 20.11 | 20.02 | 25,700 |
Mar 28, 2024 | 20.11 | 20.11 | 20.09 | 20.11 | 20.02 | 22,800 |
Mar 27, 2024 | 20.09 | 20.10 | 20.08 | 20.08 | 19.99 | 66,800 |
Mar 26, 2024 | 20.09 | 20.09 | 20.07 | 20.09 | 20.00 | 73,100 |
Mar 25, 2024 | 20.09 | 20.09 | 20.08 | 20.09 | 20.00 | 39,900 |
Mar 22, 2024 | 20.08 | 20.09 | 20.08 | 20.08 | 19.99 | 28,900 |
Mar 22, 2024 | 0.088 Dividend | |||||
Mar 21, 2024 | 20.14 | 20.16 | 20.14 | 20.14 | 19.97 | 74,200 |
Mar 20, 2024 | 20.15 | 20.16 | 20.15 | 20.16 | 19.99 | 17,000 |
Mar 19, 2024 | 20.16 | 20.16 | 20.14 | 20.15 | 19.98 | 10,300 |
Mar 18, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.98 | 6,000 |
Mar 15, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 19.99 | 98,500 |
Mar 14, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.98 | 76,600 |
Mar 13, 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 19.96 | 32,800 |
Mar 12, 2024 | 20.13 | 20.13 | 20.12 | 20.13 | 19.96 | 14,900 |
Mar 11, 2024 | 20.12 | 20.14 | 20.12 | 20.12 | 19.95 | 19,200 |
Mar 08, 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 19.96 | 9,200 |
Mar 07, 2024 | 20.11 | 20.13 | 20.11 | 20.12 | 19.95 | 234,300 |
Mar 06, 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 19.95 | 21,800 |
Mar 05, 2024 | 20.10 | 20.12 | 20.10 | 20.11 | 19.94 | 38,100 |
Mar 04, 2024 | 20.13 | 20.13 | 20.11 | 20.11 | 19.94 | 66,200 |
Mar 01, 2024 | 20.13 | 20.13 | 20.10 | 20.11 | 19.94 | 81,700 |
Feb 29, 2024 | 20.09 | 20.11 | 20.09 | 20.10 | 19.93 | 15,500 |
Feb 28, 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.93 | 26,900 |
Feb 27, 2024 | 20.09 | 20.11 | 20.09 | 20.09 | 19.92 | 17,100 |
Feb 26, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 19.92 | 22,400 |
Feb 23, 2024 | 20.09 | 20.10 | 20.09 | 20.10 | 19.93 | 5,800 |
Feb 23, 2024 | 0.086 Dividend | |||||
Feb 22, 2024 | 20.14 | 20.18 | 20.14 | 20.16 | 19.90 | 53,200 |
Feb 21, 2024 | 20.18 | 20.18 | 20.15 | 20.17 | 19.91 | 17,200 |
Feb 20, 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 19.90 | 29,500 |
Feb 16, 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 19.90 | 16,000 |
Feb 15, 2024 | 20.13 | 20.16 | 20.12 | 20.15 | 19.89 | 21,400 |
Feb 14, 2024 | 20.13 | 20.16 | 20.13 | 20.15 | 19.89 | 10,800 |
Feb 13, 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 19.90 | 36,600 |
Feb 12, 2024 | 20.12 | 20.14 | 20.12 | 20.14 | 19.88 | 14,200 |
Feb 09, 2024 | 20.13 | 20.14 | 20.12 | 20.13 | 19.87 | 24,200 |
Feb 08, 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 19.87 | 63,100 |
Feb 07, 2024 | 20.10 | 20.13 | 20.10 | 20.12 | 19.86 | 13,900 |
Feb 06, 2024 | 20.12 | 20.13 | 20.12 | 20.12 | 19.86 | 37,200 |
Feb 05, 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.85 | 69,000 |
Feb 02, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 19.86 | 247,200 |
Feb 01, 2024 | 20.10 | 20.11 | 20.09 | 20.10 | 19.84 | 47,300 |
Jan 31, 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.84 | 4,000 |
Jan 30, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 19.85 | 11,000 |
Jan 29, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 19.84 | 46,800 |
Jan 26, 2024 | 20.09 | 20.10 | 20.09 | 20.09 | 19.83 | 81,300 |
Jan 25, 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.84 | 19,600 |
Jan 25, 2024 | 0.086 Dividend | |||||
Jan 24, 2024 | 20.13 | 20.17 | 20.13 | 20.17 | 19.83 | 33,400 |
Jan 23, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 19.81 | 15,200 |
Jan 22, 2024 | 20.14 | 20.16 | 20.14 | 20.15 | 19.81 | 46,400 |
Jan 19, 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.81 | 45,400 |
Jan 18, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.81 | 45,400 |
Jan 17, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.81 | 11,600 |
Jan 16, 2024 | 20.14 | 20.14 | 20.13 | 20.14 | 19.80 | 55,900 |
Jan 15, 2024 | 20.14 | 20.14 | 20.13 | 20.14 | 19.80 | 52,400 |
Jan 12, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.81 | 7,900 |
Jan 11, 2024 | 20.13 | 20.14 | 20.13 | 20.13 | 19.79 | 25,600 |
Jan 10, 2024 | 20.13 | 20.14 | 20.13 | 20.13 | 19.79 | 8,300 |
Jan 09, 2024 | 20.13 | 20.13 | 20.11 | 20.13 | 19.79 | 28,200 |
Jan 08, 2024 | 20.11 | 20.13 | 20.11 | 20.12 | 19.78 | 64,700 |
Jan 05, 2024 | 20.11 | 20.12 | 20.11 | 20.12 | 19.78 | 40,400 |
Jan 04, 2024 | 20.12 | 20.12 | 20.10 | 20.11 | 19.77 | 26,400 |
Jan 03, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 19.77 | 33,100 |
Jan 02, 2024 | 20.11 | 20.12 | 20.10 | 20.11 | 19.77 | 24,400 |
Dec 29, 2023 | 20.11 | 20.13 | 20.10 | 20.12 | 19.78 | 14,500 |
Dec 28, 2023 | 20.11 | 20.12 | 20.09 | 20.09 | 19.75 | 49,000 |
Dec 28, 2023 | 0.088 Dividend | |||||
Dec 27, 2023 | 20.17 | 20.19 | 20.15 | 20.17 | 19.74 | 64,100 |
Dec 22, 2023 | 20.16 | 20.18 | 20.16 | 20.18 | 19.75 | 57,600 |
Dec 21, 2023 | 20.15 | 20.17 | 20.15 | 20.17 | 19.74 | 62,000 |
Dec 20, 2023 | 20.15 | 20.17 | 20.15 | 20.17 | 19.74 | 51,300 |
Dec 19, 2023 | 20.14 | 20.16 | 20.14 | 20.15 | 19.72 | 39,400 |
Dec 18, 2023 | 20.17 | 20.17 | 20.15 | 20.16 | 19.73 | 9,600 |
Dec 15, 2023 | 20.15 | 20.16 | 20.15 | 20.16 | 19.73 | 35,100 |
Dec 14, 2023 | 20.16 | 20.16 | 20.14 | 20.14 | 19.71 | 72,800 |
Dec 13, 2023 | 20.16 | 20.16 | 20.13 | 20.13 | 19.70 | 14,200 |
Dec 12, 2023 | 20.14 | 20.14 | 20.12 | 20.13 | 19.70 | 21,500 |
Dec 11, 2023 | 20.14 | 20.15 | 20.14 | 20.15 | 19.72 | 73,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |