Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.72 | 20.77 | 20.65 | 20.74 | 20.74 | 24,352 |
25 Apr 2024 | 20.50 | 20.71 | 20.44 | 20.69 | 20.69 | 48,600 |
24 Apr 2024 | 20.80 | 20.94 | 20.68 | 20.77 | 20.77 | 47,300 |
23 Apr 2024 | 20.80 | 20.92 | 20.79 | 20.89 | 20.89 | 32,000 |
22 Apr 2024 | 20.68 | 20.83 | 20.67 | 20.80 | 20.80 | 52,400 |
19 Apr 2024 | 20.47 | 20.72 | 20.47 | 20.66 | 20.66 | 41,900 |
18 Apr 2024 | 20.54 | 20.62 | 20.39 | 20.48 | 20.48 | 50,700 |
17 Apr 2024 | 20.51 | 20.70 | 20.36 | 20.48 | 20.48 | 30,800 |
16 Apr 2024 | 20.87 | 20.87 | 20.42 | 20.48 | 20.48 | 95,800 |
15 Apr 2024 | 21.08 | 21.09 | 20.66 | 20.74 | 20.74 | 38,200 |
12 Apr 2024 | 21.09 | 21.11 | 20.82 | 20.90 | 20.90 | 78,200 |
11 Apr 2024 | 21.31 | 21.31 | 21.03 | 21.18 | 21.18 | 60,700 |
10 Apr 2024 | 21.43 | 21.47 | 21.17 | 21.29 | 21.29 | 95,700 |
09 Apr 2024 | 21.68 | 21.79 | 21.48 | 21.70 | 21.70 | 52,700 |
08 Apr 2024 | 21.57 | 21.67 | 21.54 | 21.65 | 21.65 | 32,700 |
05 Apr 2024 | 21.45 | 21.54 | 21.33 | 21.48 | 21.48 | 49,600 |
04 Apr 2024 | 21.45 | 21.63 | 21.29 | 21.33 | 21.33 | 48,300 |
03 Apr 2024 | 21.30 | 21.49 | 21.29 | 21.35 | 21.35 | 33,000 |
02 Apr 2024 | 21.50 | 21.50 | 21.23 | 21.29 | 21.29 | 30,800 |
01 Apr 2024 | 21.72 | 21.72 | 21.48 | 21.60 | 21.60 | 37,400 |
28 Mar 2024 | 21.61 | 21.76 | 21.58 | 21.69 | 21.69 | 23,200 |
27 Mar 2024 | 21.44 | 21.54 | 21.38 | 21.54 | 21.54 | 50,000 |
27 Mar 2024 | 0.127 Dividend | |||||
26 Mar 2024 | 21.48 | 21.58 | 21.44 | 21.45 | 21.32 | 31,400 |
25 Mar 2024 | 21.46 | 21.61 | 21.46 | 21.48 | 21.35 | 47,800 |
22 Mar 2024 | 21.59 | 21.61 | 21.46 | 21.53 | 21.40 | 60,700 |
21 Mar 2024 | 21.36 | 21.57 | 21.35 | 21.54 | 21.41 | 73,100 |
20 Mar 2024 | 21.01 | 21.31 | 21.01 | 21.28 | 21.15 | 47,600 |
19 Mar 2024 | 20.99 | 21.13 | 20.99 | 21.06 | 20.94 | 102,600 |
18 Mar 2024 | 21.02 | 21.04 | 20.85 | 21.02 | 20.90 | 63,600 |
15 Mar 2024 | 20.92 | 21.07 | 20.92 | 21.02 | 20.90 | 41,800 |
14 Mar 2024 | 21.21 | 21.25 | 20.88 | 21.00 | 20.88 | 71,800 |
13 Mar 2024 | 21.11 | 21.26 | 21.09 | 21.24 | 21.11 | 42,300 |
12 Mar 2024 | 21.05 | 21.10 | 20.99 | 21.08 | 20.96 | 47,000 |
11 Mar 2024 | 20.96 | 21.04 | 20.80 | 21.03 | 20.91 | 113,500 |
08 Mar 2024 | 20.87 | 20.98 | 20.87 | 20.97 | 20.85 | 39,300 |
07 Mar 2024 | 20.78 | 20.89 | 20.73 | 20.87 | 20.75 | 43,800 |
06 Mar 2024 | 20.75 | 20.88 | 20.72 | 20.77 | 20.65 | 170,000 |
05 Mar 2024 | 20.56 | 20.77 | 20.56 | 20.67 | 20.55 | 70,800 |
04 Mar 2024 | 20.52 | 20.68 | 20.45 | 20.56 | 20.44 | 60,800 |
01 Mar 2024 | 20.47 | 20.57 | 20.36 | 20.47 | 20.35 | 115,300 |
29 Feb 2024 | 20.23 | 20.35 | 20.07 | 20.35 | 20.23 | 50,800 |
28 Feb 2024 | 20.20 | 20.26 | 20.07 | 20.07 | 19.95 | 44,200 |
28 Feb 2024 | 0.127 Dividend | |||||
27 Feb 2024 | 20.29 | 20.30 | 20.04 | 20.21 | 19.96 | 53,400 |
26 Feb 2024 | 20.46 | 20.57 | 20.25 | 20.32 | 20.07 | 47,400 |
23 Feb 2024 | 20.43 | 20.55 | 20.43 | 20.48 | 20.23 | 142,600 |
22 Feb 2024 | 20.37 | 20.51 | 20.36 | 20.39 | 20.14 | 70,600 |
21 Feb 2024 | 20.33 | 20.36 | 20.18 | 20.26 | 20.01 | 41,600 |
20 Feb 2024 | 20.15 | 20.43 | 20.15 | 20.37 | 20.12 | 70,300 |
16 Feb 2024 | 20.15 | 20.31 | 20.15 | 20.22 | 19.97 | 67,200 |
15 Feb 2024 | 19.91 | 20.22 | 19.91 | 20.12 | 19.88 | 74,600 |
14 Feb 2024 | 19.71 | 19.87 | 19.71 | 19.87 | 19.63 | 76,200 |
13 Feb 2024 | 19.87 | 19.87 | 19.38 | 19.57 | 19.33 | 69,900 |
12 Feb 2024 | 19.90 | 20.05 | 19.89 | 20.04 | 19.80 | 94,900 |
09 Feb 2024 | 19.63 | 19.88 | 19.62 | 19.88 | 19.64 | 42,100 |
08 Feb 2024 | 19.74 | 19.74 | 19.46 | 19.64 | 19.40 | 29,700 |
07 Feb 2024 | 19.93 | 19.93 | 19.70 | 19.74 | 19.50 | 47,600 |
06 Feb 2024 | 19.90 | 19.93 | 19.80 | 19.84 | 19.60 | 38,900 |
05 Feb 2024 | 19.93 | 19.96 | 19.76 | 19.87 | 19.63 | 85,700 |
02 Feb 2024 | 20.08 | 20.08 | 19.88 | 20.05 | 19.81 | 54,700 |
01 Feb 2024 | 20.00 | 20.10 | 19.82 | 20.10 | 19.86 | 79,600 |
31 Jan 2024 | 20.34 | 20.36 | 20.05 | 20.06 | 19.82 | 180,100 |
30 Jan 2024 | 20.39 | 20.40 | 20.24 | 20.33 | 20.08 | 74,400 |
30 Jan 2024 | 0.127 Dividend | |||||
29 Jan 2024 | 20.44 | 20.46 | 20.18 | 20.45 | 20.08 | 58,700 |
26 Jan 2024 | 20.35 | 20.35 | 20.27 | 20.35 | 19.98 | 59,600 |
25 Jan 2024 | 20.29 | 20.36 | 20.20 | 20.33 | 19.96 | 51,200 |
24 Jan 2024 | 20.16 | 20.35 | 20.16 | 20.27 | 19.90 | 104,000 |
23 Jan 2024 | 20.15 | 20.23 | 20.00 | 20.08 | 19.71 | 53,400 |
22 Jan 2024 | 20.21 | 20.21 | 19.99 | 20.10 | 19.73 | 108,700 |
19 Jan 2024 | 19.92 | 20.16 | 19.87 | 20.13 | 19.76 | 35,400 |
18 Jan 2024 | 19.88 | 19.97 | 19.81 | 19.87 | 19.51 | 37,200 |
17 Jan 2024 | 19.94 | 19.96 | 19.77 | 19.86 | 19.50 | 36,400 |
16 Jan 2024 | 20.04 | 20.06 | 19.85 | 20.06 | 19.69 | 47,600 |
15 Jan 2024 | 20.03 | 20.13 | 19.94 | 20.12 | 19.75 | 26,000 |
12 Jan 2024 | 20.15 | 20.31 | 20.00 | 20.02 | 19.65 | 62,900 |
11 Jan 2024 | 20.40 | 20.40 | 20.03 | 20.14 | 19.77 | 90,400 |
10 Jan 2024 | 20.60 | 20.66 | 20.42 | 20.45 | 20.08 | 71,600 |
09 Jan 2024 | 20.71 | 20.78 | 20.57 | 20.61 | 20.23 | 92,400 |
08 Jan 2024 | 20.69 | 20.85 | 20.67 | 20.85 | 20.47 | 80,700 |
05 Jan 2024 | 20.56 | 20.75 | 20.50 | 20.67 | 20.29 | 95,400 |
04 Jan 2024 | 20.41 | 20.71 | 20.41 | 20.52 | 20.14 | 53,400 |
03 Jan 2024 | 20.61 | 20.61 | 20.38 | 20.45 | 20.08 | 75,100 |
02 Jan 2024 | 20.57 | 20.73 | 20.53 | 20.63 | 20.25 | 54,900 |
29 Dec 2023 | 20.60 | 20.72 | 20.59 | 20.69 | 20.31 | 50,400 |
28 Dec 2023 | 20.71 | 20.71 | 20.56 | 20.63 | 20.25 | 41,000 |
28 Dec 2023 | 0.127 Dividend | |||||
27 Dec 2023 | 20.66 | 20.86 | 20.66 | 20.75 | 20.25 | 72,700 |
22 Dec 2023 | 20.46 | 20.64 | 20.46 | 20.60 | 20.10 | 73,400 |
21 Dec 2023 | 20.32 | 20.48 | 20.32 | 20.40 | 19.90 | 109,100 |
20 Dec 2023 | 20.36 | 20.47 | 20.19 | 20.24 | 19.75 | 156,200 |
19 Dec 2023 | 20.02 | 20.35 | 20.02 | 20.34 | 19.85 | 83,100 |
18 Dec 2023 | 19.94 | 20.01 | 19.82 | 19.96 | 19.47 | 91,000 |
15 Dec 2023 | 20.10 | 20.10 | 19.79 | 19.82 | 19.34 | 135,000 |
14 Dec 2023 | 19.73 | 20.00 | 19.73 | 19.95 | 19.47 | 150,000 |
13 Dec 2023 | 18.98 | 19.50 | 18.81 | 19.50 | 19.03 | 106,700 |
12 Dec 2023 | 18.98 | 18.99 | 18.86 | 18.99 | 18.53 | 43,200 |
11 Dec 2023 | 18.95 | 19.03 | 18.85 | 18.98 | 18.52 | 50,900 |
08 Dec 2023 | 18.76 | 18.98 | 18.76 | 18.92 | 18.46 | 113,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |