Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20.06 | 20.14 | 20.05 | 20.12 | 20.12 | 3,639 |
22 Apr 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 5,100 |
19 Apr 2024 | 20.05 | 20.05 | 20.01 | 20.01 | 20.01 | 5,500 |
18 Apr 2024 | 20.18 | 20.18 | 19.99 | 20.02 | 20.02 | 33,300 |
17 Apr 2024 | 20.04 | 20.10 | 20.01 | 20.10 | 20.10 | 8,900 |
16 Apr 2024 | 19.92 | 19.97 | 19.90 | 19.96 | 19.96 | 23,200 |
15 Apr 2024 | 20.09 | 20.09 | 20.00 | 20.01 | 20.01 | 16,500 |
12 Apr 2024 | 20.21 | 20.23 | 20.18 | 20.20 | 20.20 | 4,300 |
11 Apr 2024 | 20.18 | 20.19 | 20.11 | 20.14 | 20.14 | 18,900 |
10 Apr 2024 | 20.25 | 20.27 | 20.15 | 20.16 | 20.16 | 12,400 |
09 Apr 2024 | 20.38 | 20.44 | 20.38 | 20.44 | 20.44 | 3,300 |
08 Apr 2024 | 20.28 | 20.36 | 20.28 | 20.34 | 20.34 | 6,300 |
05 Apr 2024 | 20.38 | 20.39 | 20.36 | 20.37 | 20.37 | 5,000 |
04 Apr 2024 | 20.44 | 20.44 | 20.39 | 20.43 | 20.43 | 8,700 |
03 Apr 2024 | 20.31 | 20.42 | 20.31 | 20.40 | 20.40 | 19,800 |
02 Apr 2024 | 20.35 | 20.38 | 20.35 | 20.38 | 20.38 | 6,300 |
01 Apr 2024 | 20.49 | 20.49 | 20.40 | 20.43 | 20.43 | 6,200 |
01 Apr 2024 | 0.086 Dividend | |||||
28 Mar 2024 | 20.67 | 20.69 | 20.65 | 20.66 | 20.57 | 14,500 |
27 Mar 2024 | 20.57 | 20.67 | 20.57 | 20.67 | 20.59 | 6,200 |
26 Mar 2024 | 20.55 | 20.59 | 20.54 | 20.58 | 20.49 | 14,200 |
25 Mar 2024 | 20.61 | 20.61 | 20.57 | 20.58 | 20.49 | 9,600 |
22 Mar 2024 | 20.64 | 20.66 | 20.59 | 20.64 | 20.55 | 15,700 |
21 Mar 2024 | 20.60 | 20.62 | 20.49 | 20.59 | 20.50 | 25,900 |
20 Mar 2024 | 20.50 | 20.73 | 20.47 | 20.73 | 20.64 | 45,500 |
19 Mar 2024 | 20.50 | 20.56 | 20.49 | 20.52 | 20.44 | 13,800 |
18 Mar 2024 | 20.47 | 20.49 | 20.44 | 20.44 | 20.36 | 11,600 |
15 Mar 2024 | 20.48 | 20.48 | 20.42 | 20.47 | 20.38 | 8,400 |
14 Mar 2024 | 20.51 | 20.51 | 20.45 | 20.48 | 20.39 | 11,600 |
13 Mar 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.55 | 21,900 |
12 Mar 2024 | 20.67 | 20.67 | 20.62 | 20.63 | 20.54 | 7,300 |
11 Mar 2024 | 20.68 | 20.73 | 20.67 | 20.71 | 20.62 | 17,800 |
08 Mar 2024 | 20.70 | 20.72 | 20.66 | 20.67 | 20.58 | 11,700 |
07 Mar 2024 | 20.65 | 20.66 | 20.61 | 20.66 | 20.57 | 11,000 |
06 Mar 2024 | 20.60 | 20.65 | 20.60 | 20.61 | 20.52 | 3,200 |
05 Mar 2024 | 20.52 | 20.59 | 20.52 | 20.57 | 20.48 | 16,100 |
04 Mar 2024 | 20.45 | 20.47 | 20.42 | 20.44 | 20.35 | 10,900 |
01 Mar 2024 | 20.40 | 20.52 | 20.35 | 20.52 | 20.43 | 49,600 |
01 Mar 2024 | 0.087 Dividend | |||||
29 Feb 2024 | 20.44 | 20.56 | 20.44 | 20.49 | 20.32 | 11,800 |
28 Feb 2024 | 20.45 | 20.51 | 20.44 | 20.47 | 20.30 | 177,100 |
27 Feb 2024 | 20.49 | 20.54 | 20.49 | 20.49 | 20.32 | 7,800 |
26 Feb 2024 | 20.55 | 20.55 | 20.50 | 20.52 | 20.35 | 13,100 |
23 Feb 2024 | 20.56 | 20.60 | 20.53 | 20.58 | 20.40 | 34,100 |
22 Feb 2024 | 20.50 | 20.54 | 20.49 | 20.51 | 20.33 | 16,200 |
21 Feb 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 20.34 | 36,900 |
20 Feb 2024 | 20.52 | 20.59 | 20.52 | 20.56 | 20.39 | 33,100 |
16 Feb 2024 | 20.45 | 20.50 | 20.45 | 20.49 | 20.31 | 7,200 |
15 Feb 2024 | 20.50 | 20.56 | 20.50 | 20.55 | 20.38 | 87,600 |
14 Feb 2024 | 20.43 | 20.51 | 20.43 | 20.51 | 20.34 | 16,100 |
13 Feb 2024 | 20.46 | 20.48 | 20.40 | 20.42 | 20.24 | 11,000 |
12 Feb 2024 | 20.57 | 20.60 | 20.55 | 20.59 | 20.42 | 8,800 |
09 Feb 2024 | 20.58 | 20.60 | 20.55 | 20.57 | 20.40 | 86,100 |
08 Feb 2024 | 20.63 | 20.63 | 20.59 | 20.61 | 20.44 | 9,600 |
07 Feb 2024 | 20.75 | 20.75 | 20.69 | 20.69 | 20.52 | 12,300 |
06 Feb 2024 | 20.72 | 20.77 | 20.69 | 20.75 | 20.58 | 10,800 |
05 Feb 2024 | 20.62 | 20.66 | 20.60 | 20.65 | 20.48 | 11,100 |
02 Feb 2024 | 20.74 | 20.84 | 20.74 | 20.83 | 20.65 | 9,600 |
01 Feb 2024 | 20.95 | 20.97 | 20.92 | 20.96 | 20.78 | 5,600 |
01 Feb 2024 | 0.088 Dividend | |||||
31 Jan 2024 | 20.91 | 20.96 | 20.90 | 20.91 | 20.65 | 17,400 |
30 Jan 2024 | 20.87 | 20.87 | 20.79 | 20.85 | 20.59 | 8,700 |
29 Jan 2024 | 20.77 | 20.85 | 20.75 | 20.81 | 20.54 | 14,200 |
26 Jan 2024 | 20.74 | 20.75 | 20.71 | 20.73 | 20.47 | 3,700 |
25 Jan 2024 | 20.71 | 20.80 | 20.71 | 20.79 | 20.53 | 71,100 |
24 Jan 2024 | 20.73 | 20.73 | 20.63 | 20.65 | 20.39 | 13,600 |
23 Jan 2024 | 20.70 | 20.71 | 20.64 | 20.69 | 20.43 | 11,200 |
22 Jan 2024 | 20.77 | 20.77 | 20.73 | 20.75 | 20.48 | 18,000 |
19 Jan 2024 | 20.64 | 20.68 | 20.64 | 20.67 | 20.41 | 12,500 |
18 Jan 2024 | 20.73 | 20.73 | 20.65 | 20.68 | 20.43 | 17,800 |
17 Jan 2024 | 20.68 | 20.73 | 20.66 | 20.73 | 20.46 | 4,000 |
16 Jan 2024 | 20.84 | 20.84 | 20.75 | 20.77 | 20.51 | 2,400 |
12 Jan 2024 | 20.96 | 20.96 | 20.89 | 20.93 | 20.67 | 6,900 |
11 Jan 2024 | 20.83 | 20.89 | 20.80 | 20.88 | 20.62 | 10,100 |
10 Jan 2024 | 20.85 | 20.88 | 20.76 | 20.78 | 20.52 | 103,700 |
09 Jan 2024 | 20.78 | 20.82 | 20.77 | 20.82 | 20.56 | 12,800 |
08 Jan 2024 | 20.79 | 20.81 | 20.78 | 20.80 | 20.54 | 5,000 |
05 Jan 2024 | 20.80 | 20.80 | 20.68 | 20.68 | 20.42 | 9,200 |
04 Jan 2024 | 20.84 | 20.84 | 20.74 | 20.76 | 20.50 | 13,800 |
03 Jan 2024 | 20.80 | 20.85 | 20.73 | 20.85 | 20.59 | 16,400 |
02 Jan 2024 | 20.86 | 20.88 | 20.83 | 20.87 | 20.61 | 25,900 |
29 Dec 2023 | 20.98 | 21.02 | 20.98 | 20.99 | 20.73 | 10,200 |
28 Dec 2023 | 21.08 | 21.08 | 20.99 | 21.02 | 20.76 | 6,800 |
27 Dec 2023 | 20.99 | 21.10 | 20.99 | 21.08 | 20.81 | 10,300 |
27 Dec 2023 | 0.082 Dividend | |||||
26 Dec 2023 | 20.97 | 21.00 | 20.95 | 21.00 | 20.65 | 12,800 |
22 Dec 2023 | 21.00 | 21.01 | 20.98 | 20.98 | 20.63 | 19,200 |
21 Dec 2023 | 21.09 | 21.09 | 20.90 | 21.00 | 20.65 | 28,300 |
20 Dec 2023 | 20.96 | 21.03 | 20.92 | 21.00 | 20.66 | 11,200 |
19 Dec 2023 | 20.93 | 21.01 | 20.93 | 20.96 | 20.61 | 81,500 |
18 Dec 2023 | 20.97 | 20.97 | 20.91 | 20.92 | 20.58 | 12,100 |
15 Dec 2023 | 20.95 | 20.98 | 20.94 | 20.98 | 20.63 | 17,600 |
14 Dec 2023 | 20.93 | 21.06 | 20.93 | 20.98 | 20.63 | 12,300 |
13 Dec 2023 | 20.64 | 20.85 | 20.59 | 20.82 | 20.48 | 20,300 |
12 Dec 2023 | 20.41 | 20.52 | 20.41 | 20.52 | 20.19 | 4,100 |
11 Dec 2023 | 20.41 | 20.41 | 20.38 | 20.41 | 20.08 | 5,500 |
08 Dec 2023 | 20.47 | 20.47 | 20.42 | 20.43 | 20.10 | 21,900 |
07 Dec 2023 | 20.51 | 20.53 | 20.51 | 20.52 | 20.19 | 6,400 |
06 Dec 2023 | 20.51 | 20.56 | 20.51 | 20.51 | 20.17 | 13,400 |
05 Dec 2023 | 20.41 | 20.48 | 20.41 | 20.45 | 20.12 | 16,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |