Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.67 | 19.83 | 19.55 | 19.59 | 19.59 | 82,600 |
25 Apr 2024 | 19.53 | 19.53 | 19.24 | 19.47 | 19.47 | 53,900 |
24 Apr 2024 | 19.90 | 20.00 | 19.61 | 19.64 | 19.64 | 97,300 |
23 Apr 2024 | 19.63 | 19.79 | 19.51 | 19.78 | 19.78 | 98,400 |
22 Apr 2024 | 19.34 | 19.52 | 19.24 | 19.45 | 19.45 | 89,800 |
22 Apr 2024 | 0.152 Dividend | |||||
19 Apr 2024 | 19.56 | 19.56 | 19.24 | 19.36 | 19.21 | 71,900 |
18 Apr 2024 | 19.67 | 19.68 | 19.50 | 19.54 | 19.39 | 61,400 |
17 Apr 2024 | 19.66 | 19.80 | 19.50 | 19.57 | 19.42 | 74,900 |
16 Apr 2024 | 19.55 | 19.68 | 19.54 | 19.56 | 19.41 | 69,900 |
15 Apr 2024 | 20.02 | 20.08 | 19.56 | 19.60 | 19.45 | 91,800 |
12 Apr 2024 | 20.14 | 20.18 | 19.89 | 19.94 | 19.78 | 69,500 |
11 Apr 2024 | 20.04 | 20.31 | 20.04 | 20.26 | 20.10 | 62,100 |
10 Apr 2024 | 20.15 | 20.21 | 20.00 | 20.04 | 19.88 | 104,800 |
09 Apr 2024 | 20.36 | 20.39 | 20.03 | 20.23 | 20.07 | 98,100 |
08 Apr 2024 | 20.04 | 20.33 | 20.00 | 20.21 | 20.05 | 136,400 |
05 Apr 2024 | 19.83 | 20.10 | 19.83 | 20.03 | 19.87 | 102,300 |
04 Apr 2024 | 20.09 | 20.25 | 19.82 | 19.83 | 19.67 | 121,300 |
03 Apr 2024 | 19.91 | 20.13 | 19.91 | 19.99 | 19.83 | 79,900 |
02 Apr 2024 | 20.01 | 20.02 | 19.80 | 20.00 | 19.84 | 123,800 |
01 Apr 2024 | 20.17 | 20.30 | 20.03 | 20.08 | 19.92 | 95,700 |
28 Mar 2024 | 20.18 | 20.27 | 20.09 | 20.17 | 20.01 | 195,800 |
27 Mar 2024 | 20.19 | 20.29 | 20.09 | 20.18 | 20.02 | 89,900 |
26 Mar 2024 | 20.28 | 20.38 | 20.19 | 20.19 | 20.03 | 71,900 |
25 Mar 2024 | 20.30 | 20.33 | 20.18 | 20.28 | 20.12 | 75,300 |
22 Mar 2024 | 20.38 | 20.38 | 20.20 | 20.33 | 20.17 | 54,800 |
21 Mar 2024 | 20.45 | 20.47 | 20.27 | 20.28 | 20.12 | 65,100 |
20 Mar 2024 | 20.11 | 20.34 | 20.00 | 20.31 | 20.15 | 100,600 |
20 Mar 2024 | 0.115 Dividend | |||||
19 Mar 2024 | 20.10 | 20.19 | 19.92 | 20.18 | 19.91 | 99,600 |
18 Mar 2024 | 20.10 | 20.23 | 20.02 | 20.05 | 19.78 | 72,700 |
15 Mar 2024 | 20.21 | 20.21 | 19.92 | 19.94 | 19.67 | 73,300 |
14 Mar 2024 | 20.41 | 20.54 | 20.20 | 20.30 | 20.03 | 66,100 |
13 Mar 2024 | 20.60 | 20.63 | 20.37 | 20.40 | 20.12 | 75,900 |
12 Mar 2024 | 20.38 | 20.58 | 20.26 | 20.57 | 20.29 | 124,500 |
11 Mar 2024 | 20.28 | 20.34 | 20.22 | 20.26 | 19.99 | 70,500 |
08 Mar 2024 | 20.50 | 20.56 | 20.30 | 20.35 | 20.08 | 47,200 |
07 Mar 2024 | 20.19 | 20.49 | 20.19 | 20.44 | 20.16 | 94,500 |
06 Mar 2024 | 20.21 | 20.27 | 20.11 | 20.14 | 19.87 | 72,900 |
05 Mar 2024 | 20.33 | 20.33 | 20.03 | 20.13 | 19.86 | 62,000 |
04 Mar 2024 | 20.56 | 20.56 | 20.31 | 20.35 | 20.08 | 80,400 |
01 Mar 2024 | 20.09 | 20.39 | 20.06 | 20.34 | 20.07 | 103,000 |
29 Feb 2024 | 20.05 | 20.09 | 19.96 | 20.04 | 19.77 | 66,700 |
28 Feb 2024 | 19.97 | 19.98 | 19.88 | 19.95 | 19.68 | 45,600 |
27 Feb 2024 | 20.00 | 20.05 | 19.92 | 19.97 | 19.70 | 65,200 |
26 Feb 2024 | 20.01 | 20.08 | 19.94 | 19.97 | 19.70 | 60,100 |
23 Feb 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 19.73 | 86,300 |
22 Feb 2024 | 19.89 | 19.97 | 19.85 | 19.94 | 19.67 | 89,200 |
21 Feb 2024 | 19.58 | 19.64 | 19.47 | 19.56 | 19.30 | 76,900 |
21 Feb 2024 | 0.115 Dividend | |||||
20 Feb 2024 | 19.87 | 19.96 | 19.64 | 19.72 | 19.34 | 73,100 |
16 Feb 2024 | 20.08 | 20.14 | 19.95 | 19.97 | 19.59 | 55,800 |
15 Feb 2024 | 20.20 | 20.20 | 20.04 | 20.11 | 19.72 | 49,100 |
14 Feb 2024 | 19.96 | 20.15 | 19.96 | 20.15 | 19.76 | 55,500 |
13 Feb 2024 | 19.88 | 19.97 | 19.77 | 19.88 | 19.50 | 77,900 |
12 Feb 2024 | 20.10 | 20.20 | 20.04 | 20.15 | 19.76 | 59,500 |
09 Feb 2024 | 19.85 | 20.04 | 19.79 | 20.03 | 19.64 | 118,100 |
08 Feb 2024 | 19.91 | 19.91 | 19.77 | 19.80 | 19.42 | 81,600 |
07 Feb 2024 | 19.68 | 19.84 | 19.59 | 19.82 | 19.44 | 86,200 |
06 Feb 2024 | 19.45 | 19.57 | 19.36 | 19.57 | 19.19 | 130,200 |
05 Feb 2024 | 19.41 | 19.47 | 19.28 | 19.45 | 19.08 | 92,000 |
02 Feb 2024 | 19.31 | 19.51 | 19.27 | 19.40 | 19.03 | 142,400 |
01 Feb 2024 | 19.03 | 19.27 | 19.03 | 19.24 | 18.87 | 100,000 |
31 Jan 2024 | 19.51 | 19.55 | 18.96 | 18.98 | 18.61 | 161,100 |
30 Jan 2024 | 19.45 | 19.52 | 19.40 | 19.51 | 19.13 | 81,200 |
29 Jan 2024 | 19.32 | 19.49 | 19.27 | 19.49 | 19.11 | 89,800 |
26 Jan 2024 | 19.50 | 19.64 | 19.18 | 19.26 | 18.89 | 83,800 |
25 Jan 2024 | 19.36 | 19.53 | 19.30 | 19.50 | 19.12 | 104,500 |
24 Jan 2024 | 19.22 | 19.40 | 19.22 | 19.35 | 18.98 | 79,900 |
23 Jan 2024 | 19.11 | 19.23 | 19.07 | 19.16 | 18.79 | 66,300 |
22 Jan 2024 | 19.28 | 19.33 | 19.20 | 19.21 | 18.84 | 54,600 |
22 Jan 2024 | 0.115 Dividend | |||||
19 Jan 2024 | 19.20 | 19.34 | 19.15 | 19.28 | 18.80 | 109,400 |
18 Jan 2024 | 19.06 | 19.15 | 18.97 | 19.05 | 18.57 | 83,300 |
17 Jan 2024 | 18.72 | 19.00 | 18.62 | 18.99 | 18.51 | 109,500 |
16 Jan 2024 | 18.87 | 18.91 | 18.69 | 18.74 | 18.27 | 103,900 |
12 Jan 2024 | 18.76 | 18.90 | 18.74 | 18.81 | 18.34 | 71,300 |
11 Jan 2024 | 18.80 | 18.83 | 18.60 | 18.76 | 18.29 | 100,700 |
10 Jan 2024 | 18.60 | 18.77 | 18.50 | 18.72 | 18.25 | 69,300 |
09 Jan 2024 | 18.48 | 18.61 | 18.44 | 18.55 | 18.08 | 65,700 |
08 Jan 2024 | 18.32 | 18.54 | 18.32 | 18.51 | 18.05 | 95,200 |
05 Jan 2024 | 18.33 | 18.42 | 18.16 | 18.19 | 17.73 | 69,300 |
04 Jan 2024 | 18.20 | 18.36 | 18.08 | 18.28 | 17.82 | 62,800 |
03 Jan 2024 | 18.29 | 18.38 | 18.25 | 18.26 | 17.80 | 109,900 |
02 Jan 2024 | 18.64 | 18.67 | 18.31 | 18.40 | 17.94 | 162,100 |
29 Dec 2023 | 18.75 | 18.86 | 18.57 | 18.72 | 18.25 | 99,800 |
28 Dec 2023 | 18.75 | 18.79 | 18.64 | 18.69 | 18.22 | 63,700 |
27 Dec 2023 | 18.79 | 18.82 | 18.65 | 18.69 | 18.22 | 84,400 |
26 Dec 2023 | 18.80 | 18.88 | 18.67 | 18.69 | 18.22 | 57,500 |
22 Dec 2023 | 18.62 | 18.86 | 18.62 | 18.67 | 18.20 | 78,100 |
21 Dec 2023 | 18.51 | 18.58 | 18.43 | 18.50 | 18.04 | 113,800 |
21 Dec 2023 | 0.115 Dividend | |||||
20 Dec 2023 | 18.59 | 18.76 | 18.48 | 18.49 | 17.91 | 69,000 |
19 Dec 2023 | 18.77 | 18.85 | 18.58 | 18.61 | 18.03 | 82,700 |
18 Dec 2023 | 18.67 | 18.73 | 18.57 | 18.62 | 18.04 | 105,700 |
15 Dec 2023 | 18.55 | 18.83 | 18.43 | 18.68 | 18.10 | 130,900 |
14 Dec 2023 | 18.62 | 18.62 | 18.33 | 18.42 | 17.85 | 75,800 |
13 Dec 2023 | 18.26 | 18.51 | 18.24 | 18.50 | 17.92 | 124,700 |
12 Dec 2023 | 18.13 | 18.29 | 18.12 | 18.29 | 17.72 | 75,000 |
11 Dec 2023 | 18.09 | 18.20 | 18.09 | 18.13 | 17.56 | 45,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |