Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.79 | 19.85 | 19.77 | 19.85 | 19.85 | 777,100 |
01 May 2024 | 19.75 | 19.81 | 19.72 | 19.78 | 19.78 | 1,278,500 |
30 Apr 2024 | 19.73 | 19.75 | 19.71 | 19.72 | 19.72 | 303,200 |
29 Apr 2024 | 19.77 | 19.78 | 19.75 | 19.77 | 19.77 | 512,800 |
26 Apr 2024 | 19.73 | 19.74 | 19.72 | 19.73 | 19.73 | 394,900 |
25 Apr 2024 | 19.67 | 19.70 | 19.65 | 19.69 | 19.69 | 280,800 |
24 Apr 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 19.72 | 311,300 |
23 Apr 2024 | 19.73 | 19.77 | 19.70 | 19.76 | 19.76 | 341,100 |
22 Apr 2024 | 19.71 | 19.73 | 19.69 | 19.73 | 19.73 | 175,200 |
22 Apr 2024 | 0.077 Dividend | |||||
19 Apr 2024 | 19.78 | 19.79 | 19.75 | 19.78 | 19.70 | 188,100 |
18 Apr 2024 | 19.79 | 19.79 | 19.74 | 19.75 | 19.67 | 353,500 |
17 Apr 2024 | 19.76 | 19.80 | 19.76 | 19.78 | 19.70 | 293,000 |
16 Apr 2024 | 19.75 | 19.75 | 19.70 | 19.74 | 19.66 | 333,600 |
15 Apr 2024 | 19.82 | 19.82 | 19.76 | 19.77 | 19.69 | 470,900 |
12 Apr 2024 | 19.85 | 19.88 | 19.84 | 19.87 | 19.79 | 338,800 |
11 Apr 2024 | 19.87 | 19.87 | 19.80 | 19.83 | 19.75 | 471,700 |
10 Apr 2024 | 19.88 | 19.89 | 19.81 | 19.82 | 19.74 | 322,100 |
09 Apr 2024 | 20.00 | 20.00 | 19.97 | 19.99 | 19.91 | 414,100 |
08 Apr 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 19.87 | 282,700 |
05 Apr 2024 | 19.97 | 20.01 | 19.97 | 19.99 | 19.91 | 429,300 |
04 Apr 2024 | 20.00 | 20.03 | 19.99 | 20.01 | 19.93 | 455,000 |
03 Apr 2024 | 19.98 | 20.01 | 19.94 | 20.01 | 19.93 | 334,000 |
02 Apr 2024 | 19.98 | 19.99 | 19.95 | 19.99 | 19.91 | 797,300 |
01 Apr 2024 | 20.07 | 20.07 | 19.96 | 19.99 | 19.91 | 232,500 |
28 Mar 2024 | 20.07 | 20.08 | 20.05 | 20.07 | 19.99 | 518,400 |
27 Mar 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 20.01 | 279,900 |
26 Mar 2024 | 20.04 | 20.04 | 20.01 | 20.03 | 19.95 | 342,000 |
25 Mar 2024 | 20.07 | 20.07 | 20.02 | 20.04 | 19.96 | 293,000 |
22 Mar 2024 | 20.08 | 20.08 | 20.05 | 20.07 | 19.99 | 459,300 |
21 Mar 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 19.94 | 1,073,600 |
20 Mar 2024 | 19.98 | 20.01 | 19.96 | 20.01 | 19.93 | 383,200 |
19 Mar 2024 | 19.96 | 19.97 | 19.93 | 19.97 | 19.89 | 940,200 |
18 Mar 2024 | 19.98 | 19.98 | 19.91 | 19.93 | 19.85 | 259,400 |
18 Mar 2024 | 0.074 Dividend | |||||
15 Mar 2024 | 20.01 | 20.01 | 19.99 | 20.01 | 19.86 | 197,500 |
14 Mar 2024 | 20.06 | 20.06 | 20.00 | 20.02 | 19.87 | 404,100 |
13 Mar 2024 | 20.11 | 20.12 | 20.09 | 20.10 | 19.95 | 431,700 |
12 Mar 2024 | 20.15 | 20.15 | 20.10 | 20.11 | 19.96 | 711,500 |
11 Mar 2024 | 20.15 | 20.17 | 20.13 | 20.14 | 19.99 | 359,900 |
08 Mar 2024 | 20.17 | 20.18 | 20.14 | 20.15 | 20.00 | 231,900 |
07 Mar 2024 | 20.12 | 20.12 | 20.09 | 20.12 | 19.97 | 481,300 |
06 Mar 2024 | 20.10 | 20.12 | 20.07 | 20.09 | 19.94 | 372,100 |
05 Mar 2024 | 20.07 | 20.09 | 20.05 | 20.07 | 19.92 | 404,800 |
04 Mar 2024 | 20.03 | 20.03 | 20.00 | 20.02 | 19.87 | 290,100 |
01 Mar 2024 | 19.96 | 20.05 | 19.93 | 20.04 | 19.89 | 598,000 |
29 Feb 2024 | 19.97 | 20.01 | 19.95 | 19.95 | 19.80 | 849,800 |
28 Feb 2024 | 19.96 | 19.98 | 19.94 | 19.96 | 19.81 | 1,118,400 |
27 Feb 2024 | 19.97 | 19.97 | 19.93 | 19.95 | 19.80 | 313,600 |
26 Feb 2024 | 20.00 | 20.00 | 19.93 | 19.96 | 19.81 | 755,900 |
23 Feb 2024 | 19.97 | 20.00 | 19.96 | 19.99 | 19.84 | 452,200 |
22 Feb 2024 | 19.99 | 20.00 | 19.95 | 19.97 | 19.82 | 506,000 |
21 Feb 2024 | 20.02 | 20.02 | 19.96 | 19.99 | 19.84 | 411,000 |
20 Feb 2024 | 20.06 | 20.06 | 19.99 | 20.02 | 19.87 | 481,300 |
20 Feb 2024 | 0.07 Dividend | |||||
16 Feb 2024 | 20.01 | 20.03 | 20.00 | 20.03 | 19.81 | 587,000 |
15 Feb 2024 | 20.11 | 20.11 | 20.06 | 20.09 | 19.87 | 1,164,500 |
14 Feb 2024 | 20.01 | 20.04 | 20.00 | 20.04 | 19.82 | 729,500 |
13 Feb 2024 | 20.04 | 20.04 | 19.97 | 19.99 | 19.77 | 338,900 |
12 Feb 2024 | 20.15 | 20.15 | 20.08 | 20.11 | 19.89 | 335,200 |
09 Feb 2024 | 20.08 | 20.10 | 20.07 | 20.09 | 19.87 | 399,700 |
08 Feb 2024 | 20.12 | 20.13 | 20.09 | 20.09 | 19.87 | 229,000 |
07 Feb 2024 | 20.17 | 20.18 | 20.13 | 20.15 | 19.93 | 795,800 |
06 Feb 2024 | 20.12 | 20.17 | 20.10 | 20.16 | 19.94 | 801,700 |
05 Feb 2024 | 20.18 | 20.18 | 20.09 | 20.10 | 19.88 | 336,700 |
02 Feb 2024 | 20.18 | 20.19 | 20.15 | 20.19 | 19.97 | 342,500 |
01 Feb 2024 | 20.29 | 20.33 | 20.27 | 20.31 | 20.09 | 1,004,600 |
31 Jan 2024 | 20.24 | 20.27 | 20.20 | 20.24 | 20.02 | 427,900 |
30 Jan 2024 | 20.19 | 20.20 | 20.13 | 20.17 | 19.95 | 315,600 |
29 Jan 2024 | 20.18 | 20.18 | 20.14 | 20.17 | 19.95 | 475,000 |
26 Jan 2024 | 20.14 | 20.14 | 20.10 | 20.12 | 19.90 | 370,800 |
25 Jan 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 19.92 | 389,300 |
24 Jan 2024 | 20.15 | 20.15 | 20.06 | 20.07 | 19.85 | 399,500 |
23 Jan 2024 | 20.12 | 20.12 | 20.08 | 20.09 | 19.87 | 489,300 |
22 Jan 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 19.90 | 394,300 |
22 Jan 2024 | 0.069 Dividend | |||||
19 Jan 2024 | 20.15 | 20.16 | 20.11 | 20.16 | 19.87 | 609,000 |
18 Jan 2024 | 20.20 | 20.20 | 20.15 | 20.16 | 19.87 | 311,000 |
17 Jan 2024 | 20.16 | 20.21 | 20.14 | 20.18 | 19.89 | 214,500 |
16 Jan 2024 | 20.32 | 20.32 | 20.20 | 20.23 | 19.94 | 259,100 |
12 Jan 2024 | 20.33 | 20.35 | 20.28 | 20.32 | 20.03 | 462,100 |
11 Jan 2024 | 20.21 | 20.28 | 20.19 | 20.27 | 19.98 | 688,000 |
10 Jan 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 19.89 | 681,800 |
09 Jan 2024 | 20.19 | 20.22 | 20.15 | 20.20 | 19.91 | 1,078,700 |
08 Jan 2024 | 20.13 | 20.20 | 20.13 | 20.18 | 19.89 | 463,300 |
05 Jan 2024 | 20.11 | 20.21 | 20.10 | 20.12 | 19.83 | 692,400 |
04 Jan 2024 | 20.15 | 20.16 | 20.12 | 20.15 | 19.86 | 417,800 |
03 Jan 2024 | 20.16 | 20.20 | 20.13 | 20.19 | 19.90 | 1,837,000 |
02 Jan 2024 | 20.23 | 20.23 | 20.19 | 20.20 | 19.91 | 398,900 |
29 Dec 2023 | 20.26 | 20.29 | 20.25 | 20.28 | 19.99 | 663,200 |
28 Dec 2023 | 20.28 | 20.29 | 20.26 | 20.28 | 19.99 | 640,100 |
27 Dec 2023 | 20.23 | 20.29 | 20.22 | 20.29 | 20.00 | 674,100 |
26 Dec 2023 | 20.21 | 20.21 | 20.18 | 20.20 | 19.91 | 1,162,300 |
22 Dec 2023 | 20.25 | 20.25 | 20.18 | 20.20 | 19.91 | 767,700 |
21 Dec 2023 | 20.22 | 20.22 | 20.18 | 20.19 | 19.90 | 2,370,800 |
20 Dec 2023 | 20.13 | 20.18 | 20.13 | 20.17 | 19.88 | 743,700 |
19 Dec 2023 | 20.14 | 20.14 | 20.11 | 20.13 | 19.84 | 333,900 |
18 Dec 2023 | 20.14 | 20.14 | 20.11 | 20.11 | 19.82 | 204,400 |
18 Dec 2023 | 0.073 Dividend | |||||
15 Dec 2023 | 20.20 | 20.21 | 20.16 | 20.20 | 19.84 | 1,152,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |