Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.45 | 19.71 | 19.43 | 19.62 | 19.62 | 57,223 |
24 Apr 2024 | 19.30 | 19.51 | 19.23 | 19.50 | 19.50 | 156,600 |
23 Apr 2024 | 19.08 | 19.45 | 19.08 | 19.30 | 19.30 | 86,300 |
22 Apr 2024 | 19.42 | 19.43 | 18.90 | 19.04 | 19.04 | 131,100 |
19 Apr 2024 | 19.10 | 19.46 | 19.10 | 19.43 | 19.43 | 102,700 |
18 Apr 2024 | 19.07 | 19.24 | 19.05 | 19.10 | 19.10 | 103,700 |
17 Apr 2024 | 19.05 | 19.15 | 19.01 | 19.07 | 19.07 | 120,600 |
16 Apr 2024 | 19.02 | 19.18 | 18.93 | 19.06 | 19.06 | 104,500 |
15 Apr 2024 | 19.46 | 19.54 | 18.88 | 19.03 | 19.03 | 153,100 |
12 Apr 2024 | 19.52 | 19.62 | 19.40 | 19.44 | 19.44 | 83,900 |
12 Apr 2024 | 0.25 Dividend | |||||
11 Apr 2024 | 19.75 | 19.83 | 19.60 | 19.80 | 19.55 | 88,100 |
10 Apr 2024 | 19.92 | 19.92 | 19.52 | 19.68 | 19.43 | 110,500 |
09 Apr 2024 | 20.24 | 20.25 | 20.08 | 20.18 | 19.93 | 72,400 |
08 Apr 2024 | 20.26 | 20.35 | 20.17 | 20.21 | 19.95 | 71,900 |
05 Apr 2024 | 20.07 | 20.18 | 20.00 | 20.17 | 19.92 | 316,100 |
04 Apr 2024 | 20.17 | 20.21 | 20.00 | 20.04 | 19.79 | 118,400 |
03 Apr 2024 | 20.25 | 20.37 | 20.00 | 20.02 | 19.77 | 81,200 |
02 Apr 2024 | 20.26 | 20.31 | 20.15 | 20.30 | 20.04 | 75,600 |
01 Apr 2024 | 20.51 | 20.57 | 20.29 | 20.37 | 20.11 | 84,700 |
28 Mar 2024 | 20.57 | 20.66 | 20.39 | 20.51 | 20.25 | 114,000 |
27 Mar 2024 | 20.22 | 20.51 | 20.22 | 20.51 | 20.25 | 103,000 |
26 Mar 2024 | 20.37 | 20.39 | 20.10 | 20.11 | 19.86 | 91,800 |
25 Mar 2024 | 20.57 | 20.63 | 20.33 | 20.34 | 20.08 | 87,500 |
22 Mar 2024 | 20.82 | 20.82 | 20.46 | 20.46 | 20.20 | 71,200 |
21 Mar 2024 | 20.56 | 20.87 | 20.55 | 20.73 | 20.47 | 114,200 |
20 Mar 2024 | 20.18 | 20.68 | 20.17 | 20.61 | 20.35 | 192,500 |
19 Mar 2024 | 20.05 | 20.30 | 20.05 | 20.28 | 20.02 | 106,000 |
18 Mar 2024 | 20.25 | 20.25 | 19.98 | 20.02 | 19.77 | 143,400 |
15 Mar 2024 | 19.79 | 20.35 | 19.79 | 20.32 | 20.06 | 922,300 |
14 Mar 2024 | 19.86 | 19.91 | 19.71 | 19.82 | 19.57 | 119,500 |
13 Mar 2024 | 19.80 | 19.90 | 19.78 | 19.89 | 19.64 | 119,800 |
12 Mar 2024 | 19.80 | 19.85 | 19.67 | 19.79 | 19.54 | 104,000 |
11 Mar 2024 | 19.80 | 19.88 | 19.64 | 19.84 | 19.59 | 91,500 |
08 Mar 2024 | 20.00 | 20.15 | 19.74 | 19.83 | 19.58 | 99,700 |
07 Mar 2024 | 19.93 | 19.98 | 19.77 | 19.92 | 19.67 | 96,800 |
06 Mar 2024 | 19.76 | 19.89 | 19.74 | 19.80 | 19.55 | 121,200 |
05 Mar 2024 | 19.96 | 20.05 | 19.71 | 19.73 | 19.48 | 132,800 |
04 Mar 2024 | 20.19 | 20.29 | 19.85 | 20.02 | 19.77 | 159,000 |
01 Mar 2024 | 20.26 | 20.30 | 20.08 | 20.25 | 19.99 | 122,200 |
29 Feb 2024 | 20.34 | 20.44 | 20.21 | 20.32 | 20.06 | 126,900 |
28 Feb 2024 | 20.16 | 20.27 | 20.06 | 20.13 | 19.88 | 132,500 |
27 Feb 2024 | 20.08 | 20.36 | 20.05 | 20.25 | 19.99 | 151,300 |
26 Feb 2024 | 19.97 | 20.13 | 19.85 | 20.03 | 19.78 | 115,000 |
23 Feb 2024 | 19.96 | 20.16 | 19.86 | 20.04 | 19.79 | 145,200 |
22 Feb 2024 | 20.29 | 20.29 | 19.90 | 19.99 | 19.74 | 192,100 |
21 Feb 2024 | 20.28 | 20.44 | 20.21 | 20.38 | 20.12 | 92,400 |
20 Feb 2024 | 20.07 | 20.47 | 20.07 | 20.25 | 19.99 | 109,300 |
16 Feb 2024 | 20.49 | 20.52 | 20.27 | 20.29 | 20.03 | 96,900 |
15 Feb 2024 | 20.47 | 20.65 | 20.33 | 20.63 | 20.37 | 89,900 |
14 Feb 2024 | 19.98 | 20.38 | 19.95 | 20.35 | 20.09 | 95,500 |
13 Feb 2024 | 20.18 | 20.27 | 19.75 | 19.78 | 19.53 | 155,800 |
12 Feb 2024 | 20.14 | 20.56 | 20.14 | 20.47 | 20.21 | 93,000 |
09 Feb 2024 | 20.12 | 20.19 | 19.99 | 20.18 | 19.93 | 68,900 |
08 Feb 2024 | 20.06 | 20.15 | 19.99 | 20.13 | 19.88 | 50,300 |
07 Feb 2024 | 20.10 | 20.14 | 19.94 | 20.02 | 19.77 | 80,000 |
06 Feb 2024 | 20.19 | 20.29 | 20.06 | 20.17 | 19.92 | 74,900 |
05 Feb 2024 | 20.25 | 20.27 | 20.09 | 20.18 | 19.93 | 103,800 |
02 Feb 2024 | 20.50 | 20.57 | 20.33 | 20.34 | 20.08 | 98,100 |
01 Feb 2024 | 20.50 | 20.68 | 20.41 | 20.67 | 20.41 | 85,700 |
31 Jan 2024 | 20.63 | 20.77 | 20.31 | 20.37 | 20.11 | 117,100 |
30 Jan 2024 | 20.64 | 20.87 | 20.62 | 20.65 | 20.39 | 69,800 |
29 Jan 2024 | 20.69 | 20.80 | 20.49 | 20.67 | 20.41 | 152,400 |
26 Jan 2024 | 20.89 | 20.90 | 20.71 | 20.78 | 20.52 | 49,600 |
25 Jan 2024 | 20.73 | 20.79 | 20.55 | 20.77 | 20.51 | 82,800 |
24 Jan 2024 | 20.56 | 20.56 | 20.35 | 20.54 | 20.28 | 92,000 |
23 Jan 2024 | 20.70 | 20.71 | 20.40 | 20.41 | 20.15 | 87,800 |
22 Jan 2024 | 20.39 | 20.57 | 20.33 | 20.57 | 20.31 | 81,700 |
19 Jan 2024 | 20.47 | 20.47 | 20.16 | 20.28 | 20.02 | 87,500 |
18 Jan 2024 | 20.52 | 20.65 | 20.26 | 20.36 | 20.10 | 76,400 |
17 Jan 2024 | 20.30 | 20.62 | 20.28 | 20.48 | 20.22 | 107,500 |
16 Jan 2024 | 21.00 | 21.00 | 20.37 | 20.50 | 20.24 | 239,300 |
12 Jan 2024 | 21.21 | 21.23 | 20.96 | 21.07 | 20.80 | 68,200 |
11 Jan 2024 | 21.01 | 21.06 | 20.83 | 21.02 | 20.75 | 73,500 |
10 Jan 2024 | 20.99 | 21.14 | 20.88 | 21.13 | 20.86 | 137,200 |
09 Jan 2024 | 21.10 | 21.15 | 20.90 | 21.06 | 20.79 | 156,300 |
08 Jan 2024 | 21.23 | 21.25 | 21.05 | 21.20 | 20.93 | 55,100 |
05 Jan 2024 | 21.40 | 21.46 | 21.16 | 21.18 | 20.91 | 105,200 |
04 Jan 2024 | 21.31 | 21.51 | 21.25 | 21.49 | 21.22 | 97,300 |
03 Jan 2024 | 22.01 | 22.01 | 21.34 | 21.36 | 21.09 | 91,500 |
03 Jan 2024 | 0.25 Dividend | |||||
02 Jan 2024 | 21.92 | 22.19 | 21.92 | 22.18 | 21.65 | 85,400 |
29 Dec 2023 | 22.00 | 22.10 | 21.89 | 21.91 | 21.39 | 71,400 |
28 Dec 2023 | 22.03 | 22.16 | 21.95 | 21.99 | 21.47 | 58,600 |
27 Dec 2023 | 22.15 | 22.25 | 22.05 | 22.09 | 21.57 | 42,700 |
26 Dec 2023 | 22.29 | 22.35 | 22.06 | 22.19 | 21.66 | 78,300 |
22 Dec 2023 | 22.13 | 22.46 | 22.13 | 22.21 | 21.68 | 58,700 |
21 Dec 2023 | 21.72 | 22.08 | 21.69 | 22.02 | 21.50 | 119,400 |
20 Dec 2023 | 21.80 | 22.17 | 21.63 | 21.69 | 21.17 | 224,900 |
19 Dec 2023 | 21.55 | 21.80 | 21.42 | 21.76 | 21.24 | 149,800 |
18 Dec 2023 | 22.38 | 22.56 | 20.96 | 21.39 | 20.88 | 181,400 |
15 Dec 2023 | 22.75 | 23.17 | 22.65 | 22.74 | 22.20 | 284,900 |
14 Dec 2023 | 22.84 | 22.92 | 22.51 | 22.71 | 22.17 | 72,600 |
13 Dec 2023 | 22.19 | 22.73 | 21.99 | 22.68 | 22.14 | 125,800 |
12 Dec 2023 | 22.37 | 22.37 | 22.07 | 22.12 | 21.59 | 70,200 |
11 Dec 2023 | 22.24 | 22.43 | 22.24 | 22.34 | 21.81 | 69,400 |
08 Dec 2023 | 22.04 | 22.37 | 22.03 | 22.23 | 21.70 | 56,100 |
07 Dec 2023 | 21.83 | 22.15 | 21.73 | 22.15 | 21.62 | 72,700 |
06 Dec 2023 | 22.00 | 22.17 | 21.81 | 21.82 | 21.30 | 62,700 |
05 Dec 2023 | 22.00 | 22.08 | 21.83 | 21.88 | 21.36 | 67,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |