Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20.30 | 20.51 | 20.30 | 20.50 | 20.50 | 11,500 |
22 Apr 2024 | 20.13 | 20.27 | 20.13 | 20.23 | 20.23 | 5,600 |
19 Apr 2024 | 20.01 | 20.11 | 20.01 | 20.03 | 20.03 | 18,000 |
18 Apr 2024 | 19.96 | 19.99 | 19.90 | 19.90 | 19.90 | 5,100 |
17 Apr 2024 | 19.92 | 20.07 | 19.91 | 19.95 | 19.95 | 96,200 |
16 Apr 2024 | 19.99 | 20.00 | 19.91 | 19.92 | 19.92 | 9,300 |
15 Apr 2024 | 20.45 | 20.45 | 20.16 | 20.18 | 20.18 | 7,100 |
12 Apr 2024 | 20.51 | 20.51 | 20.30 | 20.33 | 20.33 | 11,400 |
11 Apr 2024 | 20.66 | 20.67 | 20.52 | 20.64 | 20.64 | 6,600 |
10 Apr 2024 | 20.70 | 20.70 | 20.52 | 20.59 | 20.59 | 25,400 |
09 Apr 2024 | 21.08 | 21.17 | 21.05 | 21.11 | 21.11 | 8,600 |
08 Apr 2024 | 21.02 | 21.10 | 20.98 | 21.06 | 21.06 | 6,600 |
05 Apr 2024 | 20.68 | 20.85 | 20.68 | 20.78 | 20.78 | 2,000 |
04 Apr 2024 | 21.04 | 21.04 | 20.73 | 20.73 | 20.73 | 5,600 |
03 Apr 2024 | 20.75 | 20.89 | 20.68 | 20.82 | 20.82 | 11,600 |
02 Apr 2024 | 20.91 | 20.95 | 20.86 | 20.87 | 20.87 | 17,400 |
01 Apr 2024 | 21.27 | 21.29 | 21.10 | 21.11 | 21.11 | 112,900 |
28 Mar 2024 | 21.21 | 21.28 | 21.21 | 21.28 | 21.28 | 6,200 |
27 Mar 2024 | 21.08 | 21.25 | 21.08 | 21.25 | 21.25 | 13,400 |
26 Mar 2024 | 21.03 | 21.06 | 21.00 | 21.02 | 21.02 | 21,500 |
25 Mar 2024 | 21.03 | 21.09 | 21.00 | 21.00 | 21.00 | 21,300 |
22 Mar 2024 | 20.99 | 21.04 | 20.96 | 20.96 | 20.96 | 17,500 |
21 Mar 2024 | 20.99 | 21.03 | 20.95 | 20.95 | 20.95 | 6,800 |
21 Mar 2024 | 0.111 Dividend | |||||
20 Mar 2024 | 20.72 | 20.99 | 20.72 | 20.99 | 20.88 | 10,100 |
19 Mar 2024 | 20.65 | 20.82 | 20.64 | 20.76 | 20.65 | 8,300 |
18 Mar 2024 | 20.53 | 20.55 | 20.47 | 20.48 | 20.37 | 7,000 |
15 Mar 2024 | 20.67 | 20.67 | 20.48 | 20.51 | 20.40 | 6,800 |
14 Mar 2024 | 20.68 | 20.68 | 20.42 | 20.49 | 20.38 | 14,800 |
13 Mar 2024 | 20.59 | 20.67 | 20.58 | 20.58 | 20.47 | 15,200 |
12 Mar 2024 | 20.70 | 20.72 | 20.62 | 20.67 | 20.56 | 5,400 |
11 Mar 2024 | 20.72 | 20.79 | 20.67 | 20.71 | 20.60 | 7,500 |
08 Mar 2024 | 20.75 | 20.82 | 20.70 | 20.70 | 20.59 | 10,700 |
07 Mar 2024 | 20.48 | 20.55 | 20.47 | 20.54 | 20.43 | 16,500 |
06 Mar 2024 | 20.47 | 20.47 | 20.35 | 20.37 | 20.26 | 21,700 |
05 Mar 2024 | 20.16 | 20.19 | 20.09 | 20.10 | 19.99 | 6,200 |
04 Mar 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 20.09 | 14,600 |
01 Mar 2024 | 20.12 | 20.31 | 20.06 | 20.27 | 20.16 | 5,600 |
29 Feb 2024 | 20.20 | 20.20 | 20.01 | 20.09 | 19.98 | 5,400 |
28 Feb 2024 | 19.95 | 20.05 | 19.95 | 20.03 | 19.92 | 12,000 |
27 Feb 2024 | 20.21 | 20.26 | 20.15 | 20.18 | 20.07 | 14,100 |
26 Feb 2024 | 20.27 | 20.31 | 20.19 | 20.25 | 20.14 | 4,300 |
23 Feb 2024 | 20.37 | 20.38 | 20.26 | 20.28 | 20.17 | 8,400 |
22 Feb 2024 | 20.36 | 20.43 | 20.32 | 20.43 | 20.32 | 8,400 |
21 Feb 2024 | 20.25 | 20.36 | 20.21 | 20.30 | 20.19 | 11,100 |
20 Feb 2024 | 20.27 | 20.30 | 20.20 | 20.22 | 20.11 | 10,200 |
16 Feb 2024 | 20.25 | 20.37 | 20.21 | 20.28 | 20.17 | 7,700 |
15 Feb 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.25 | 26,500 |
14 Feb 2024 | 20.01 | 20.09 | 19.98 | 20.04 | 19.93 | 6,300 |
13 Feb 2024 | 20.06 | 20.13 | 19.87 | 19.91 | 19.80 | 28,400 |
12 Feb 2024 | 20.42 | 20.58 | 20.42 | 20.48 | 20.37 | 10,200 |
09 Feb 2024 | 20.32 | 20.35 | 20.24 | 20.32 | 20.21 | 10,500 |
08 Feb 2024 | 20.43 | 20.46 | 20.35 | 20.39 | 20.28 | 3,500 |
07 Feb 2024 | 20.52 | 20.54 | 20.43 | 20.45 | 20.34 | 5,700 |
06 Feb 2024 | 20.32 | 20.52 | 20.32 | 20.48 | 20.37 | 9,600 |
05 Feb 2024 | 20.45 | 20.49 | 20.33 | 20.39 | 20.28 | 10,700 |
02 Feb 2024 | 20.58 | 20.65 | 20.47 | 20.55 | 20.44 | 10,000 |
01 Feb 2024 | 20.66 | 20.80 | 20.60 | 20.74 | 20.63 | 114,200 |
31 Jan 2024 | 20.89 | 21.04 | 20.77 | 20.77 | 20.66 | 30,900 |
30 Jan 2024 | 20.78 | 20.80 | 20.72 | 20.74 | 20.63 | 9,600 |
29 Jan 2024 | 20.68 | 20.88 | 20.66 | 20.82 | 20.71 | 4,500 |
26 Jan 2024 | 20.69 | 20.73 | 20.64 | 20.64 | 20.53 | 13,400 |
25 Jan 2024 | 20.68 | 20.68 | 20.56 | 20.57 | 20.46 | 17,900 |
24 Jan 2024 | 20.88 | 20.88 | 20.64 | 20.64 | 20.53 | 4,600 |
23 Jan 2024 | 20.54 | 20.60 | 20.46 | 20.54 | 20.43 | 6,700 |
22 Jan 2024 | 20.71 | 20.74 | 20.66 | 20.74 | 20.63 | 21,500 |
19 Jan 2024 | 20.47 | 20.64 | 20.43 | 20.64 | 20.53 | 13,200 |
18 Jan 2024 | 20.46 | 20.50 | 20.35 | 20.44 | 20.33 | 14,300 |
17 Jan 2024 | 20.44 | 20.49 | 20.37 | 20.45 | 20.34 | 19,200 |
16 Jan 2024 | 21.06 | 21.06 | 20.87 | 20.88 | 20.77 | 17,500 |
12 Jan 2024 | 21.45 | 21.50 | 21.35 | 21.36 | 21.25 | 15,200 |
11 Jan 2024 | 21.28 | 21.28 | 21.09 | 21.25 | 21.14 | 30,700 |
10 Jan 2024 | 21.31 | 21.31 | 21.22 | 21.25 | 21.14 | 10,700 |
09 Jan 2024 | 21.19 | 21.21 | 21.12 | 21.13 | 21.02 | 8,400 |
08 Jan 2024 | 21.17 | 21.38 | 21.17 | 21.38 | 21.27 | 8,900 |
05 Jan 2024 | 21.16 | 21.31 | 21.14 | 21.19 | 21.08 | 10,600 |
04 Jan 2024 | 21.18 | 21.18 | 21.08 | 21.15 | 21.04 | 5,600 |
03 Jan 2024 | 21.20 | 21.31 | 21.16 | 21.28 | 21.17 | 11,200 |
02 Jan 2024 | 21.57 | 21.59 | 21.43 | 21.47 | 21.36 | 14,600 |
29 Dec 2023 | 21.76 | 21.83 | 21.73 | 21.76 | 21.64 | 30,800 |
28 Dec 2023 | 21.79 | 21.88 | 21.78 | 21.80 | 21.68 | 15,400 |
27 Dec 2023 | 21.68 | 21.84 | 21.68 | 21.84 | 21.72 | 27,800 |
26 Dec 2023 | 21.43 | 21.63 | 21.43 | 21.57 | 21.46 | 34,600 |
22 Dec 2023 | 21.55 | 21.57 | 21.51 | 21.53 | 21.42 | 9,600 |
21 Dec 2023 | 21.38 | 21.53 | 21.38 | 21.46 | 21.35 | 106,200 |
20 Dec 2023 | 21.40 | 21.46 | 21.17 | 21.18 | 21.07 | 28,700 |
19 Dec 2023 | 21.26 | 21.41 | 21.26 | 21.32 | 21.21 | 31,200 |
18 Dec 2023 | 21.22 | 21.34 | 21.13 | 21.19 | 21.08 | 34,100 |
15 Dec 2023 | 21.47 | 21.50 | 21.22 | 21.22 | 21.11 | 14,300 |
14 Dec 2023 | 21.47 | 21.67 | 21.38 | 21.49 | 21.38 | 71,500 |
13 Dec 2023 | 20.43 | 20.99 | 20.09 | 20.94 | 20.83 | 69,100 |
12 Dec 2023 | 20.42 | 20.50 | 20.34 | 20.42 | 20.31 | 34,200 |
11 Dec 2023 | 20.39 | 20.48 | 20.39 | 20.44 | 20.33 | 14,100 |
08 Dec 2023 | 20.35 | 20.48 | 20.33 | 20.42 | 20.31 | 20,700 |
07 Dec 2023 | 20.42 | 20.60 | 20.40 | 20.54 | 20.43 | 14,900 |
06 Dec 2023 | 20.46 | 20.54 | 20.34 | 20.34 | 20.23 | 28,500 |
05 Dec 2023 | 20.19 | 20.31 | 20.18 | 20.23 | 20.12 | 22,300 |
04 Dec 2023 | 20.17 | 20.28 | 20.16 | 20.27 | 20.16 | 24,200 |
01 Dec 2023 | 19.91 | 20.34 | 19.91 | 20.34 | 20.23 | 12,300 |
30 Nov 2023 | 20.06 | 20.06 | 19.94 | 19.95 | 19.84 | 173,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |