Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.32 | 19.49 | 19.21 | 19.29 | 19.29 | 8,900 |
17 Apr 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 19.21 | 10,300 |
16 Apr 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 19.29 | 62,000 |
15 Apr 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 19.36 | 106,400 |
12 Apr 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 19.68 | 12,800 |
11 Apr 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 20.33 | 19,800 |
10 Apr 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 20.12 | 9,600 |
09 Apr 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 20.63 | 19,900 |
08 Apr 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20.36 | 20,300 |
05 Apr 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 20.40 | 11,100 |
04 Apr 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 20.15 | 12,100 |
03 Apr 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 20.35 | 11,500 |
02 Apr 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 20.35 | 17,600 |
01 Apr 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20.47 | 20,100 |
28 Mar 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 20.70 | 10,600 |
27 Mar 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 20.64 | 16,800 |
26 Mar 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 20.36 | 11,500 |
25 Mar 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 20.39 | 28,700 |
22 Mar 2024 | 20.74 | 20.74 | 20.53 | 20.67 | 20.67 | 12,700 |
21 Mar 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 20.82 | 18,800 |
20 Mar 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 20.92 | 18,200 |
19 Mar 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 20.61 | 22,100 |
18 Mar 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 20.65 | 27,800 |
15 Mar 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 20.49 | 12,400 |
14 Mar 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 20.59 | 11,000 |
13 Mar 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 20.91 | 22,600 |
12 Mar 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 20.75 | 22,100 |
11 Mar 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 20.77 | 26,000 |
08 Mar 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 20.26 | 33,700 |
07 Mar 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 20.26 | 19,100 |
06 Mar 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20.00 | 20,600 |
05 Mar 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 19.84 | 15,300 |
04 Mar 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 20.19 | 18,400 |
01 Mar 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 20.52 | 17,500 |
29 Feb 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 20.15 | 41,800 |
28 Feb 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 20.28 | 23,800 |
27 Feb 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 20.52 | 76,400 |
26 Feb 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 20.60 | 124,800 |
23 Feb 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 20.51 | 16,400 |
22 Feb 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 20.67 | 19,700 |
21 Feb 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 20.42 | 13,600 |
20 Feb 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 20.50 | 26,300 |
16 Feb 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 21.08 | 42,500 |
15 Feb 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 21.10 | 88,300 |
14 Feb 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 20.85 | 26,300 |
13 Feb 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 20.10 | 19,900 |
12 Feb 2024 | 20.47 | 20.76 | 20.47 | 20.56 | 20.56 | 21,600 |
09 Feb 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 20.49 | 84,000 |
08 Feb 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 20.48 | 60,000 |
07 Feb 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 20.42 | 57,000 |
06 Feb 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 20.39 | 18,700 |
05 Feb 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 20.01 | 33,000 |
02 Feb 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 20.12 | 24,100 |
01 Feb 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 19.77 | 14,000 |
31 Jan 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 19.59 | 13,700 |
30 Jan 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | 25,500 |
29 Jan 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 19.98 | 34,000 |
26 Jan 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 19.81 | 34,300 |
25 Jan 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 19.89 | 18,000 |
24 Jan 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 19.83 | 10,700 |
23 Jan 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 19.78 | 21,500 |
22 Jan 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 19.41 | 23,000 |
19 Jan 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 19.27 | 23,800 |
18 Jan 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 19.23 | 22,800 |
17 Jan 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 19.02 | 80,800 |
16 Jan 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 19.45 | 36,000 |
12 Jan 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 20.11 | 11,200 |
11 Jan 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 20.19 | 66,200 |
10 Jan 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 20.11 | 14,900 |
09 Jan 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 18,500 |
08 Jan 2024 | 19.54 | 19.83 | 19.52 | 19.80 | 19.80 | 27,900 |
05 Jan 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 19.55 | 11,200 |
04 Jan 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 19.66 | 23,500 |
03 Jan 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 19.61 | 78,700 |
02 Jan 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 19.74 | 84,600 |
29 Dec 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 20.17 | 26,400 |
28 Dec 2023 | 20.12 | 20.35 | 20.12 | 20.23 | 20.23 | 83,900 |
28 Dec 2023 | 0.121 Dividend | |||||
27 Dec 2023 | 20.10 | 20.32 | 20.10 | 20.22 | 20.10 | 20,800 |
26 Dec 2023 | 19.86 | 20.15 | 19.86 | 20.10 | 19.98 | 28,800 |
22 Dec 2023 | 19.82 | 19.95 | 19.69 | 19.86 | 19.74 | 25,800 |
21 Dec 2023 | 20.39 | 20.62 | 20.39 | 20.59 | 20.47 | 30,800 |
20 Dec 2023 | 20.54 | 20.62 | 20.23 | 20.23 | 20.11 | 20,100 |
19 Dec 2023 | 20.32 | 20.68 | 20.32 | 20.60 | 20.48 | 63,300 |
18 Dec 2023 | 20.23 | 20.30 | 20.14 | 20.23 | 20.11 | 37,700 |
15 Dec 2023 | 20.40 | 20.53 | 20.29 | 20.30 | 20.18 | 18,200 |
14 Dec 2023 | 20.38 | 20.66 | 20.07 | 20.53 | 20.41 | 98,200 |
13 Dec 2023 | 19.99 | 20.41 | 19.88 | 20.35 | 20.23 | 34,200 |
12 Dec 2023 | 19.86 | 20.05 | 19.74 | 19.99 | 19.87 | 17,000 |
11 Dec 2023 | 19.85 | 19.98 | 19.81 | 19.91 | 19.79 | 22,400 |
08 Dec 2023 | 19.89 | 20.07 | 19.84 | 19.95 | 19.83 | 24,300 |
07 Dec 2023 | 19.94 | 20.03 | 19.84 | 19.98 | 19.86 | 32,400 |
06 Dec 2023 | 19.90 | 20.03 | 19.78 | 19.78 | 19.66 | 23,900 |
05 Dec 2023 | 19.68 | 19.80 | 19.66 | 19.78 | 19.66 | 12,100 |
04 Dec 2023 | 19.85 | 20.01 | 19.77 | 19.86 | 19.74 | 38,200 |
01 Dec 2023 | 19.76 | 20.20 | 19.76 | 20.13 | 20.01 | 76,300 |
30 Nov 2023 | 19.86 | 19.86 | 19.75 | 19.80 | 19.68 | 13,800 |
29 Nov 2023 | 20.04 | 20.12 | 19.94 | 19.94 | 19.82 | 11,900 |
28 Nov 2023 | 19.93 | 20.03 | 19.85 | 19.96 | 19.84 | 14,800 |
27 Nov 2023 | 19.97 | 20.07 | 19.91 | 19.99 | 19.87 | 34,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |