Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.99 | 20.00 | 19.79 | 19.80 | 19.80 | 144,100 |
29 Apr 2024 | 19.96 | 20.02 | 19.93 | 19.99 | 19.99 | 92,900 |
26 Apr 2024 | 19.91 | 19.98 | 19.89 | 19.94 | 19.94 | 78,500 |
25 Apr 2024 | 19.66 | 19.78 | 19.56 | 19.78 | 19.78 | 131,200 |
24 Apr 2024 | 19.87 | 19.91 | 19.77 | 19.84 | 19.84 | 115,500 |
23 Apr 2024 | 19.68 | 19.88 | 19.66 | 19.80 | 19.80 | 206,000 |
23 Apr 2024 | 0.204 Dividend | |||||
22 Apr 2024 | 19.65 | 19.84 | 19.61 | 19.78 | 19.58 | 71,900 |
19 Apr 2024 | 19.85 | 19.86 | 19.57 | 19.63 | 19.43 | 110,100 |
18 Apr 2024 | 19.99 | 20.07 | 19.86 | 19.90 | 19.69 | 123,400 |
17 Apr 2024 | 20.21 | 20.21 | 19.91 | 19.95 | 19.74 | 180,100 |
16 Apr 2024 | 20.13 | 20.16 | 20.06 | 20.11 | 19.90 | 153,900 |
15 Apr 2024 | 20.48 | 20.48 | 20.07 | 20.11 | 19.90 | 224,400 |
12 Apr 2024 | 20.49 | 20.49 | 20.31 | 20.38 | 20.17 | 94,500 |
11 Apr 2024 | 20.43 | 20.58 | 20.40 | 20.57 | 20.36 | 161,200 |
10 Apr 2024 | 20.43 | 20.45 | 20.34 | 20.41 | 20.20 | 218,000 |
09 Apr 2024 | 20.63 | 20.63 | 20.41 | 20.54 | 20.33 | 115,200 |
08 Apr 2024 | 20.56 | 20.56 | 20.49 | 20.52 | 20.31 | 66,200 |
05 Apr 2024 | 20.37 | 20.58 | 20.33 | 20.47 | 20.26 | 317,400 |
04 Apr 2024 | 20.59 | 20.62 | 20.32 | 20.33 | 20.12 | 102,000 |
03 Apr 2024 | 20.42 | 20.51 | 20.38 | 20.49 | 20.28 | 70,700 |
02 Apr 2024 | 20.42 | 20.45 | 20.35 | 20.44 | 20.23 | 131,100 |
01 Apr 2024 | 20.64 | 20.64 | 20.49 | 20.52 | 20.31 | 90,400 |
28 Mar 2024 | 20.56 | 20.56 | 20.47 | 20.54 | 20.33 | 101,100 |
27 Mar 2024 | 20.54 | 20.54 | 20.42 | 20.52 | 20.31 | 87,100 |
26 Mar 2024 | 20.54 | 20.54 | 20.44 | 20.44 | 20.23 | 136,000 |
25 Mar 2024 | 20.47 | 20.52 | 20.47 | 20.48 | 20.27 | 86,700 |
22 Mar 2024 | 20.53 | 20.53 | 20.47 | 20.50 | 20.29 | 111,900 |
21 Mar 2024 | 20.85 | 20.85 | 20.49 | 20.51 | 20.30 | 87,500 |
21 Mar 2024 | 0.198 Dividend | |||||
20 Mar 2024 | 20.56 | 20.68 | 20.49 | 20.68 | 20.27 | 164,600 |
19 Mar 2024 | 20.45 | 20.54 | 20.38 | 20.52 | 20.11 | 88,700 |
18 Mar 2024 | 20.49 | 20.57 | 20.47 | 20.49 | 20.08 | 76,200 |
15 Mar 2024 | 20.50 | 20.50 | 20.38 | 20.41 | 20.01 | 78,000 |
14 Mar 2024 | 20.64 | 20.64 | 20.48 | 20.56 | 20.15 | 192,700 |
13 Mar 2024 | 20.61 | 20.62 | 20.54 | 20.58 | 20.17 | 189,400 |
12 Mar 2024 | 20.54 | 20.62 | 20.45 | 20.61 | 20.20 | 118,700 |
11 Mar 2024 | 20.43 | 20.45 | 20.35 | 20.41 | 20.01 | 123,600 |
08 Mar 2024 | 20.53 | 20.62 | 20.46 | 20.47 | 20.06 | 75,900 |
07 Mar 2024 | 20.50 | 20.55 | 20.47 | 20.53 | 20.12 | 160,200 |
06 Mar 2024 | 20.47 | 20.47 | 20.35 | 20.41 | 20.01 | 128,300 |
05 Mar 2024 | 20.47 | 20.47 | 20.27 | 20.34 | 19.94 | 187,800 |
04 Mar 2024 | 20.50 | 20.56 | 20.45 | 20.53 | 20.12 | 107,600 |
01 Mar 2024 | 20.42 | 20.50 | 20.41 | 20.49 | 20.08 | 108,100 |
29 Feb 2024 | 20.37 | 20.39 | 20.28 | 20.37 | 19.97 | 103,700 |
28 Feb 2024 | 20.29 | 20.31 | 20.22 | 20.29 | 19.89 | 119,800 |
27 Feb 2024 | 20.27 | 20.30 | 20.23 | 20.29 | 19.89 | 137,500 |
26 Feb 2024 | 20.26 | 20.29 | 20.24 | 20.25 | 19.85 | 110,200 |
23 Feb 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 19.87 | 146,800 |
22 Feb 2024 | 20.17 | 20.24 | 20.13 | 20.22 | 19.82 | 168,000 |
21 Feb 2024 | 19.91 | 19.92 | 19.81 | 19.92 | 19.53 | 120,400 |
21 Feb 2024 | 0.198 Dividend | |||||
20 Feb 2024 | 20.18 | 20.18 | 20.01 | 20.09 | 19.50 | 107,900 |
16 Feb 2024 | 20.35 | 20.35 | 20.20 | 20.23 | 19.63 | 119,800 |
15 Feb 2024 | 20.36 | 20.37 | 20.29 | 20.36 | 19.76 | 146,700 |
14 Feb 2024 | 20.29 | 20.33 | 20.24 | 20.32 | 19.72 | 85,100 |
13 Feb 2024 | 20.15 | 20.29 | 20.15 | 20.23 | 19.63 | 105,400 |
12 Feb 2024 | 20.39 | 20.41 | 20.33 | 20.36 | 19.76 | 88,600 |
09 Feb 2024 | 20.29 | 20.38 | 20.29 | 20.37 | 19.77 | 108,000 |
08 Feb 2024 | 20.30 | 20.32 | 20.27 | 20.32 | 19.72 | 88,300 |
07 Feb 2024 | 20.27 | 20.29 | 20.23 | 20.28 | 19.68 | 155,200 |
06 Feb 2024 | 20.21 | 20.23 | 20.18 | 20.23 | 19.63 | 146,600 |
05 Feb 2024 | 20.22 | 20.22 | 20.10 | 20.17 | 19.58 | 112,400 |
02 Feb 2024 | 20.13 | 20.23 | 20.10 | 20.20 | 19.61 | 83,700 |
01 Feb 2024 | 19.93 | 20.08 | 19.88 | 20.08 | 19.49 | 107,900 |
31 Jan 2024 | 20.02 | 20.08 | 19.89 | 19.91 | 19.32 | 111,000 |
30 Jan 2024 | 20.15 | 20.15 | 20.05 | 20.09 | 19.50 | 163,200 |
29 Jan 2024 | 20.07 | 20.14 | 20.04 | 20.13 | 19.54 | 130,300 |
26 Jan 2024 | 20.07 | 20.09 | 20.00 | 20.04 | 19.45 | 278,100 |
25 Jan 2024 | 20.03 | 20.06 | 19.99 | 20.05 | 19.46 | 472,400 |
24 Jan 2024 | 20.04 | 20.07 | 19.96 | 19.99 | 19.40 | 173,100 |
23 Jan 2024 | 19.96 | 19.97 | 19.91 | 19.92 | 19.33 | 81,600 |
23 Jan 2024 | 0.198 Dividend | |||||
22 Jan 2024 | 20.12 | 20.15 | 20.09 | 20.13 | 19.35 | 93,200 |
19 Jan 2024 | 20.03 | 20.11 | 19.98 | 20.07 | 19.29 | 212,000 |
18 Jan 2024 | 19.93 | 19.98 | 19.87 | 19.98 | 19.20 | 70,500 |
17 Jan 2024 | 19.86 | 19.88 | 19.80 | 19.88 | 19.10 | 56,000 |
16 Jan 2024 | 19.94 | 19.94 | 19.86 | 19.90 | 19.12 | 64,700 |
12 Jan 2024 | 19.93 | 19.94 | 19.86 | 19.93 | 19.15 | 74,300 |
11 Jan 2024 | 19.92 | 19.93 | 19.79 | 19.89 | 19.11 | 144,900 |
10 Jan 2024 | 19.85 | 19.88 | 19.82 | 19.87 | 19.10 | 74,900 |
09 Jan 2024 | 19.82 | 19.83 | 19.77 | 19.81 | 19.04 | 154,400 |
08 Jan 2024 | 19.69 | 19.84 | 19.66 | 19.84 | 19.07 | 128,300 |
05 Jan 2024 | 19.66 | 19.73 | 19.60 | 19.66 | 18.89 | 122,700 |
04 Jan 2024 | 19.66 | 19.72 | 19.62 | 19.64 | 18.87 | 69,100 |
03 Jan 2024 | 19.74 | 19.76 | 19.64 | 19.67 | 18.90 | 55,700 |
02 Jan 2024 | 19.74 | 19.81 | 19.74 | 19.76 | 18.99 | 41,700 |
29 Dec 2023 | 19.86 | 19.94 | 19.82 | 19.82 | 19.05 | 78,400 |
28 Dec 2023 | 19.89 | 19.94 | 19.88 | 19.92 | 19.14 | 49,400 |
27 Dec 2023 | 19.87 | 19.90 | 19.85 | 19.85 | 19.08 | 45,500 |
26 Dec 2023 | 19.85 | 19.88 | 19.84 | 19.87 | 19.10 | 33,800 |
22 Dec 2023 | 19.82 | 19.85 | 19.78 | 19.79 | 19.02 | 47,700 |
22 Dec 2023 | 0.188 Dividend | |||||
21 Dec 2023 | 19.99 | 20.01 | 19.90 | 20.00 | 19.04 | 55,000 |
20 Dec 2023 | 20.04 | 20.06 | 19.89 | 19.91 | 18.95 | 67,600 |
19 Dec 2023 | 19.99 | 20.02 | 19.95 | 20.02 | 19.06 | 174,400 |
18 Dec 2023 | 19.90 | 19.97 | 19.89 | 19.95 | 18.99 | 62,700 |
15 Dec 2023 | 19.88 | 19.91 | 19.82 | 19.89 | 18.93 | 70,000 |
14 Dec 2023 | 19.91 | 19.91 | 19.80 | 19.87 | 18.92 | 42,400 |
13 Dec 2023 | 19.76 | 19.94 | 19.72 | 19.86 | 18.91 | 59,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |