Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 20.95 | 20.95 | 20.51 | 20.73 | 20.73 | 121,476 |
29 Apr 2024 | 20.88 | 21.19 | 20.61 | 20.81 | 20.81 | 329,010 |
26 Apr 2024 | 20.38 | 20.98 | 20.38 | 20.87 | 20.87 | 86,852 |
25 Apr 2024 | 20.42 | 20.49 | 20.25 | 20.36 | 20.36 | 294,226 |
24 Apr 2024 | 20.59 | 20.66 | 20.32 | 20.32 | 20.32 | 91,892 |
23 Apr 2024 | 20.67 | 20.99 | 20.49 | 20.75 | 20.75 | 261,814 |
22 Apr 2024 | 20.71 | 20.75 | 20.50 | 20.59 | 20.59 | 100,884 |
19 Apr 2024 | 20.64 | 21.00 | 20.21 | 20.70 | 20.70 | 480,837 |
18 Apr 2024 | 20.18 | 20.71 | 20.15 | 20.25 | 20.25 | 170,090 |
17 Apr 2024 | 20.25 | 20.30 | 20.15 | 20.20 | 20.20 | 126,904 |
16 Apr 2024 | 20.26 | 20.32 | 20.19 | 20.25 | 20.25 | 284,994 |
15 Apr 2024 | 20.18 | 20.32 | 20.00 | 20.27 | 20.27 | 128,134 |
12 Apr 2024 | 20.28 | 20.40 | 20.00 | 20.12 | 20.12 | 113,291 |
11 Apr 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 20.26 | 66,421 |
10 Apr 2024 | 20.52 | 20.64 | 20.35 | 20.58 | 20.58 | 127,818 |
09 Apr 2024 | 20.49 | 20.79 | 20.49 | 20.51 | 20.51 | 116,497 |
08 Apr 2024 | 20.44 | 20.61 | 20.32 | 20.49 | 20.49 | 76,740 |
05 Apr 2024 | 20.52 | 20.68 | 20.38 | 20.42 | 20.42 | 116,570 |
04 Apr 2024 | 20.40 | 20.63 | 20.40 | 20.41 | 20.41 | 46,955 |
03 Apr 2024 | 20.29 | 20.32 | 20.16 | 20.31 | 20.31 | 107,611 |
02 Apr 2024 | 20.20 | 20.30 | 20.12 | 20.29 | 20.29 | 321,915 |
01 Apr 2024 | 20.34 | 20.44 | 20.11 | 20.20 | 20.20 | 234,024 |
27 Mar 2024 | 20.60 | 20.67 | 20.17 | 20.25 | 20.25 | 533,878 |
26 Mar 2024 | 20.79 | 20.90 | 20.59 | 20.59 | 20.59 | 284,077 |
25 Mar 2024 | 20.88 | 20.91 | 20.78 | 20.79 | 20.79 | 73,228 |
22 Mar 2024 | 20.79 | 20.80 | 20.50 | 20.52 | 20.52 | 1,894,607 |
21 Mar 2024 | 20.87 | 20.93 | 20.61 | 20.64 | 20.64 | 671,781 |
20 Mar 2024 | 20.52 | 20.87 | 20.52 | 20.87 | 20.87 | 116,591 |
19 Mar 2024 | 20.45 | 20.95 | 20.22 | 20.34 | 20.34 | 396,443 |
15 Mar 2024 | 20.46 | 20.99 | 20.20 | 20.21 | 20.21 | 1,689,734 |
14 Mar 2024 | 20.35 | 20.52 | 20.20 | 20.27 | 20.27 | 529,741 |
13 Mar 2024 | 20.51 | 20.59 | 20.30 | 20.59 | 20.59 | 321,070 |
12 Mar 2024 | 20.30 | 20.57 | 20.20 | 20.32 | 20.32 | 484,371 |
11 Mar 2024 | 20.34 | 20.50 | 20.17 | 20.29 | 20.29 | 207,803 |
08 Mar 2024 | 20.32 | 20.38 | 20.20 | 20.25 | 20.25 | 223,658 |
07 Mar 2024 | 20.45 | 20.45 | 20.15 | 20.17 | 20.17 | 346,117 |
06 Mar 2024 | 20.43 | 20.59 | 20.10 | 20.21 | 20.21 | 524,825 |
05 Mar 2024 | 20.59 | 20.59 | 20.30 | 20.39 | 20.39 | 544,266 |
04 Mar 2024 | 20.09 | 20.50 | 20.09 | 20.41 | 20.41 | 447,371 |
04 Mar 2024 | 0.45 Dividend | |||||
01 Mar 2024 | 20.65 | 20.75 | 20.40 | 20.50 | 20.05 | 643,998 |
29 Feb 2024 | 20.70 | 20.70 | 20.44 | 20.49 | 20.04 | 711,382 |
28 Feb 2024 | 20.75 | 20.75 | 20.48 | 20.70 | 20.25 | 176,910 |
27 Feb 2024 | 20.93 | 20.93 | 20.60 | 20.70 | 20.25 | 430,727 |
26 Feb 2024 | 20.66 | 20.92 | 20.55 | 20.81 | 20.35 | 154,712 |
23 Feb 2024 | 20.74 | 20.88 | 20.60 | 20.62 | 20.17 | 180,701 |
22 Feb 2024 | 20.85 | 20.92 | 20.57 | 20.62 | 20.17 | 562,170 |
21 Feb 2024 | 20.83 | 20.89 | 20.62 | 20.83 | 20.37 | 292,922 |
20 Feb 2024 | 20.87 | 20.89 | 20.60 | 20.83 | 20.37 | 247,811 |
19 Feb 2024 | 20.91 | 20.98 | 20.85 | 20.85 | 20.39 | 77,824 |
16 Feb 2024 | 21.00 | 21.00 | 20.57 | 20.60 | 20.15 | 115,654 |
15 Feb 2024 | 20.81 | 20.96 | 20.71 | 20.71 | 20.26 | 202,077 |
14 Feb 2024 | 21.07 | 21.07 | 20.73 | 20.78 | 20.32 | 151,925 |
13 Feb 2024 | 21.06 | 21.06 | 20.85 | 20.89 | 20.43 | 92,760 |
12 Feb 2024 | 20.92 | 21.73 | 20.86 | 20.97 | 20.51 | 174,137 |
09 Feb 2024 | 20.91 | 20.95 | 20.85 | 20.95 | 20.49 | 268,142 |
08 Feb 2024 | 20.95 | 20.99 | 20.88 | 20.91 | 20.45 | 557,542 |
07 Feb 2024 | 20.94 | 21.08 | 20.90 | 20.99 | 20.53 | 2,934,262 |
06 Feb 2024 | 20.85 | 21.14 | 20.80 | 20.94 | 20.48 | 1,257,798 |
02 Feb 2024 | 20.86 | 20.87 | 20.80 | 20.80 | 20.34 | 205,865 |
01 Feb 2024 | 21.14 | 21.14 | 20.71 | 20.82 | 20.36 | 273,758 |
31 Jan 2024 | 21.08 | 21.39 | 20.09 | 20.83 | 20.37 | 396,710 |
30 Jan 2024 | 21.00 | 21.39 | 20.98 | 21.07 | 20.61 | 909,640 |
29 Jan 2024 | 21.20 | 21.23 | 20.95 | 21.08 | 20.62 | 133,377 |
26 Jan 2024 | 21.01 | 21.31 | 20.91 | 21.01 | 20.55 | 213,508 |
25 Jan 2024 | 21.10 | 21.14 | 20.84 | 21.00 | 20.54 | 173,121 |
24 Jan 2024 | 21.40 | 21.46 | 20.86 | 21.00 | 20.54 | 701,519 |
23 Jan 2024 | 21.00 | 21.46 | 21.00 | 21.46 | 20.99 | 62,846 |
22 Jan 2024 | 21.43 | 21.43 | 20.95 | 20.95 | 20.49 | 177,751 |
19 Jan 2024 | 21.07 | 21.21 | 20.85 | 21.18 | 20.72 | 943,538 |
18 Jan 2024 | 21.28 | 21.40 | 20.92 | 21.06 | 20.60 | 115,881 |
17 Jan 2024 | 21.69 | 21.69 | 21.00 | 21.28 | 20.81 | 2,099,922 |
16 Jan 2024 | 21.50 | 22.00 | 21.26 | 21.82 | 21.34 | 3,153,140 |
15 Jan 2024 | 21.49 | 21.50 | 21.42 | 21.43 | 20.96 | 48,195 |
12 Jan 2024 | 21.51 | 21.53 | 21.42 | 21.49 | 21.02 | 6,009,656 |
11 Jan 2024 | 21.54 | 21.54 | 21.33 | 21.51 | 21.04 | 1,258,553 |
10 Jan 2024 | 21.46 | 21.61 | 21.42 | 21.50 | 21.03 | 580,864 |
09 Jan 2024 | 21.50 | 21.62 | 21.16 | 21.37 | 20.90 | 1,638,830 |
08 Jan 2024 | 21.25 | 21.56 | 21.11 | 21.37 | 20.90 | 361,789 |
05 Jan 2024 | 21.16 | 21.33 | 21.10 | 21.19 | 20.72 | 957,730 |
04 Jan 2024 | 21.50 | 21.50 | 20.99 | 21.15 | 20.69 | 240,429 |
03 Jan 2024 | 21.58 | 21.66 | 21.20 | 21.38 | 20.91 | 140,626 |
02 Jan 2024 | 21.09 | 21.54 | 20.86 | 21.40 | 20.93 | 180,658 |
29 Dec 2023 | 21.40 | 21.40 | 20.86 | 20.86 | 20.40 | 393,159 |
28 Dec 2023 | 21.35 | 21.35 | 21.15 | 21.15 | 20.69 | 191,420 |
27 Dec 2023 | 20.77 | 21.36 | 20.74 | 21.34 | 20.87 | 299,164 |
26 Dec 2023 | 20.59 | 20.73 | 20.58 | 20.68 | 20.23 | 193,757 |
22 Dec 2023 | 20.56 | 20.70 | 20.46 | 20.50 | 20.05 | 504,681 |
21 Dec 2023 | 20.36 | 20.58 | 20.31 | 20.56 | 20.11 | 403,056 |
20 Dec 2023 | 20.21 | 20.40 | 20.15 | 20.17 | 19.73 | 348,630 |
19 Dec 2023 | 20.25 | 20.49 | 20.13 | 20.21 | 19.77 | 842,927 |
18 Dec 2023 | 19.90 | 20.40 | 19.90 | 19.97 | 19.53 | 680,467 |
15 Dec 2023 | 19.84 | 20.03 | 19.60 | 19.97 | 19.53 | 61,091,900 |
14 Dec 2023 | 19.77 | 20.20 | 19.55 | 19.77 | 19.34 | 353,895 |
13 Dec 2023 | 20.03 | 20.11 | 19.50 | 19.62 | 19.19 | 491,471 |
11 Dec 2023 | 19.75 | 20.18 | 19.75 | 20.00 | 19.56 | 124,646 |
08 Dec 2023 | 19.65 | 19.85 | 19.57 | 19.78 | 19.35 | 144,467 |
07 Dec 2023 | 19.63 | 19.64 | 19.51 | 19.61 | 19.18 | 258,331 |
06 Dec 2023 | 19.64 | 19.66 | 19.47 | 19.52 | 19.09 | 534,840 |
05 Dec 2023 | 19.46 | 19.52 | 19.40 | 19.52 | 19.09 | 116,685 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |