Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.74 | 20.88 | 20.58 | 20.77 | 20.77 | 106,374 |
23 Apr 2024 | 20.28 | 20.86 | 20.28 | 20.77 | 20.77 | 277,128 |
22 Apr 2024 | 20.22 | 20.45 | 20.15 | 20.36 | 20.36 | 150,264 |
19 Apr 2024 | 20.15 | 20.32 | 20.11 | 20.18 | 20.18 | 59,116 |
18 Apr 2024 | 20.23 | 20.26 | 20.04 | 20.11 | 20.11 | 75,365 |
17 Apr 2024 | 20.23 | 20.30 | 20.12 | 20.15 | 20.15 | 94,771 |
16 Apr 2024 | 20.17 | 20.39 | 20.06 | 20.12 | 20.12 | 64,358 |
15 Apr 2024 | 20.69 | 20.71 | 20.23 | 20.23 | 20.23 | 107,739 |
12 Apr 2024 | 20.81 | 20.98 | 20.73 | 20.73 | 20.73 | 65,507 |
11 Apr 2024 | 21.13 | 21.13 | 20.80 | 20.88 | 20.88 | 122,949 |
10 Apr 2024 | 21.11 | 21.28 | 20.77 | 21.01 | 21.01 | 142,568 |
09 Apr 2024 | 21.51 | 21.61 | 21.41 | 21.43 | 21.43 | 68,382 |
08 Apr 2024 | 21.48 | 21.54 | 21.38 | 21.44 | 21.44 | 82,765 |
05 Apr 2024 | 21.47 | 21.63 | 21.45 | 21.48 | 21.48 | 74,059 |
04 Apr 2024 | 21.41 | 21.63 | 21.41 | 21.52 | 21.52 | 173,303 |
03 Apr 2024 | 21.23 | 21.35 | 21.21 | 21.32 | 21.32 | 102,702 |
02 Apr 2024 | 21.31 | 21.42 | 21.20 | 21.31 | 21.31 | 94,270 |
01 Apr 2024 | 21.34 | 21.55 | 21.16 | 21.49 | 21.49 | 212,418 |
28 Mar 2024 | 21.60 | 21.69 | 21.33 | 21.41 | 21.41 | 218,688 |
27 Mar 2024 | 21.40 | 21.61 | 21.30 | 21.60 | 21.60 | 266,801 |
26 Mar 2024 | 21.47 | 21.53 | 21.31 | 21.39 | 21.39 | 121,625 |
25 Mar 2024 | 21.52 | 21.57 | 21.38 | 21.48 | 21.48 | 138,482 |
22 Mar 2024 | 21.58 | 21.63 | 21.43 | 21.55 | 21.55 | 160,869 |
21 Mar 2024 | 21.43 | 21.57 | 21.43 | 21.46 | 21.46 | 141,222 |
20 Mar 2024 | 21.36 | 21.39 | 21.26 | 21.35 | 21.35 | 82,514 |
19 Mar 2024 | 21.20 | 21.37 | 21.18 | 21.34 | 21.34 | 96,986 |
18 Mar 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 21.20 | 140,798 |
15 Mar 2024 | 21.28 | 21.37 | 21.21 | 21.22 | 21.22 | 168,696 |
14 Mar 2024 | 21.44 | 21.46 | 21.26 | 21.33 | 21.33 | 98,463 |
13 Mar 2024 | 21.53 | 21.59 | 21.43 | 21.43 | 21.43 | 149,132 |
12 Mar 2024 | 21.51 | 21.57 | 21.40 | 21.50 | 21.50 | 233,020 |
11 Mar 2024 | 21.58 | 21.62 | 21.50 | 21.53 | 21.53 | 47,972 |
08 Mar 2024 | 21.52 | 21.63 | 21.51 | 21.52 | 21.52 | 96,335 |
07 Mar 2024 | 21.40 | 21.56 | 21.40 | 21.45 | 21.45 | 67,542 |
06 Mar 2024 | 21.21 | 21.41 | 21.21 | 21.33 | 21.33 | 150,469 |
05 Mar 2024 | 21.21 | 21.22 | 21.13 | 21.18 | 21.18 | 173,109 |
04 Mar 2024 | 21.36 | 21.47 | 21.21 | 21.21 | 21.21 | 70,147 |
01 Mar 2024 | 21.52 | 21.52 | 21.31 | 21.38 | 21.38 | 167,067 |
29 Feb 2024 | 21.29 | 21.54 | 21.17 | 21.48 | 21.48 | 311,404 |
28 Feb 2024 | 21.28 | 21.35 | 21.16 | 21.18 | 21.18 | 102,517 |
27 Feb 2024 | 21.34 | 21.34 | 21.18 | 21.26 | 21.26 | 121,084 |
26 Feb 2024 | 21.27 | 21.35 | 21.15 | 21.30 | 21.30 | 123,809 |
23 Feb 2024 | 21.23 | 21.31 | 21.18 | 21.21 | 21.21 | 125,299 |
22 Feb 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 21.15 | 58,586 |
21 Feb 2024 | 21.24 | 21.30 | 21.10 | 21.10 | 21.10 | 54,427 |
20 Feb 2024 | 21.13 | 21.24 | 21.12 | 21.18 | 21.18 | 51,974 |
16 Feb 2024 | 21.07 | 21.15 | 21.03 | 21.12 | 21.12 | 86,700 |
15 Feb 2024 | 21.03 | 21.24 | 20.95 | 21.12 | 21.12 | 126,543 |
14 Feb 2024 | 21.00 | 21.08 | 20.92 | 20.92 | 20.92 | 88,672 |
13 Feb 2024 | 21.07 | 21.15 | 20.89 | 20.91 | 20.91 | 156,673 |
12 Feb 2024 | 21.33 | 21.39 | 21.27 | 21.30 | 21.30 | 85,218 |
09 Feb 2024 | 21.19 | 21.37 | 21.17 | 21.31 | 21.31 | 78,951 |
08 Feb 2024 | 21.14 | 21.19 | 21.05 | 21.15 | 21.15 | 96,007 |
07 Feb 2024 | 21.15 | 21.23 | 21.06 | 21.14 | 21.14 | 68,865 |
06 Feb 2024 | 20.95 | 21.16 | 20.90 | 21.05 | 21.05 | 82,681 |
05 Feb 2024 | 21.00 | 21.07 | 20.71 | 20.92 | 20.92 | 90,147 |
02 Feb 2024 | 21.04 | 21.14 | 20.95 | 21.08 | 21.08 | 94,962 |
01 Feb 2024 | 21.08 | 21.14 | 20.80 | 21.11 | 21.11 | 318,852 |
31 Jan 2024 | 21.09 | 21.18 | 20.95 | 20.95 | 20.95 | 110,903 |
30 Jan 2024 | 21.11 | 21.17 | 21.02 | 21.05 | 21.05 | 91,468 |
30 Jan 2024 | 0.284375 Dividend | |||||
29 Jan 2024 | 21.30 | 21.31 | 21.21 | 21.30 | 21.01 | 96,225 |
26 Jan 2024 | 21.17 | 21.27 | 21.13 | 21.22 | 20.94 | 64,782 |
25 Jan 2024 | 21.14 | 21.19 | 21.05 | 21.19 | 20.91 | 97,461 |
24 Jan 2024 | 21.10 | 21.15 | 20.96 | 21.03 | 20.75 | 70,427 |
23 Jan 2024 | 20.98 | 21.03 | 20.93 | 21.01 | 20.73 | 116,419 |
22 Jan 2024 | 20.85 | 21.00 | 20.85 | 20.99 | 20.71 | 110,285 |
19 Jan 2024 | 20.74 | 20.85 | 20.66 | 20.85 | 20.57 | 115,751 |
18 Jan 2024 | 20.84 | 20.85 | 20.65 | 20.72 | 20.44 | 92,448 |
17 Jan 2024 | 20.67 | 20.81 | 20.66 | 20.76 | 20.48 | 111,907 |
16 Jan 2024 | 20.85 | 20.89 | 20.69 | 20.75 | 20.47 | 94,011 |
12 Jan 2024 | 20.81 | 20.90 | 20.77 | 20.85 | 20.57 | 54,779 |
11 Jan 2024 | 20.81 | 20.82 | 20.71 | 20.73 | 20.45 | 51,725 |
10 Jan 2024 | 20.81 | 20.89 | 20.74 | 20.78 | 20.50 | 76,412 |
09 Jan 2024 | 20.69 | 20.83 | 20.66 | 20.72 | 20.44 | 111,767 |
08 Jan 2024 | 20.59 | 20.72 | 20.50 | 20.69 | 20.41 | 98,732 |
05 Jan 2024 | 20.54 | 20.64 | 20.50 | 20.52 | 20.25 | 176,713 |
04 Jan 2024 | 20.49 | 20.61 | 20.49 | 20.54 | 20.27 | 124,891 |
03 Jan 2024 | 20.47 | 20.65 | 20.29 | 20.50 | 20.23 | 137,388 |
02 Jan 2024 | 20.43 | 20.60 | 20.39 | 20.54 | 20.27 | 110,336 |
29 Dec 2023 | 20.50 | 20.64 | 20.42 | 20.50 | 20.23 | 218,484 |
28 Dec 2023 | 20.62 | 20.64 | 20.46 | 20.47 | 20.20 | 119,663 |
27 Dec 2023 | 20.45 | 20.60 | 20.43 | 20.58 | 20.31 | 111,359 |
26 Dec 2023 | 20.51 | 20.58 | 20.40 | 20.46 | 20.19 | 70,502 |
22 Dec 2023 | 20.46 | 20.54 | 20.40 | 20.45 | 20.18 | 99,199 |
21 Dec 2023 | 20.45 | 20.56 | 20.32 | 20.44 | 20.17 | 100,761 |
20 Dec 2023 | 20.45 | 20.64 | 20.38 | 20.38 | 20.11 | 200,909 |
19 Dec 2023 | 20.22 | 20.56 | 20.22 | 20.45 | 20.18 | 189,309 |
18 Dec 2023 | 20.40 | 20.51 | 20.16 | 20.27 | 20.00 | 113,646 |
15 Dec 2023 | 20.55 | 20.68 | 20.41 | 20.43 | 20.16 | 163,275 |
14 Dec 2023 | 20.46 | 20.68 | 20.39 | 20.55 | 20.28 | 220,402 |
13 Dec 2023 | 20.14 | 20.60 | 20.06 | 20.33 | 20.06 | 288,337 |
12 Dec 2023 | 19.95 | 20.10 | 19.89 | 20.04 | 19.77 | 151,431 |
11 Dec 2023 | 20.03 | 20.10 | 19.80 | 19.95 | 19.68 | 163,382 |
08 Dec 2023 | 20.12 | 20.18 | 19.97 | 20.07 | 19.80 | 136,536 |
07 Dec 2023 | 20.12 | 20.26 | 20.10 | 20.15 | 19.88 | 92,622 |
06 Dec 2023 | 20.10 | 20.17 | 20.03 | 20.11 | 19.84 | 119,118 |
05 Dec 2023 | 20.13 | 20.22 | 20.03 | 20.03 | 19.76 | 157,740 |
04 Dec 2023 | 20.10 | 20.24 | 19.95 | 20.08 | 19.81 | 194,147 |
01 Dec 2023 | 20.05 | 20.21 | 20.01 | 20.16 | 19.89 | 210,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |