Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 19.63 | 19.64 | 19.59 | 19.62 | 19.62 | 8,300 |
23 Apr 2024 | 19.55 | 19.68 | 19.55 | 19.66 | 19.66 | 23,000 |
22 Apr 2024 | 19.61 | 19.64 | 19.50 | 19.64 | 19.64 | 13,400 |
19 Apr 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 19.48 | 4,100 |
18 Apr 2024 | 19.45 | 19.47 | 19.41 | 19.44 | 19.44 | 5,500 |
17 Apr 2024 | 19.45 | 19.48 | 19.43 | 19.46 | 19.46 | 6,700 |
16 Apr 2024 | 19.35 | 19.40 | 19.34 | 19.35 | 19.35 | 6,600 |
15 Apr 2024 | 19.65 | 19.65 | 19.44 | 19.46 | 19.46 | 71,300 |
12 Apr 2024 | 19.71 | 19.71 | 19.57 | 19.57 | 19.57 | 6,900 |
11 Apr 2024 | 19.68 | 19.68 | 19.60 | 19.68 | 19.68 | 19,400 |
10 Apr 2024 | 19.84 | 19.84 | 19.63 | 19.68 | 19.68 | 19,900 |
09 Apr 2024 | 19.92 | 19.92 | 19.82 | 19.84 | 19.84 | 6,900 |
08 Apr 2024 | 19.78 | 19.83 | 19.76 | 19.81 | 19.81 | 18,800 |
05 Apr 2024 | 19.73 | 19.78 | 19.73 | 19.75 | 19.75 | 12,800 |
04 Apr 2024 | 19.83 | 19.87 | 19.77 | 19.80 | 19.80 | 7,600 |
03 Apr 2024 | 19.79 | 19.80 | 19.67 | 19.77 | 19.77 | 111,400 |
02 Apr 2024 | 19.74 | 19.76 | 19.71 | 19.76 | 19.76 | 6,700 |
02 Apr 2024 | 0.088 Dividend | |||||
01 Apr 2024 | 19.97 | 19.97 | 19.81 | 19.88 | 19.79 | 11,000 |
28 Mar 2024 | 19.88 | 19.96 | 19.88 | 19.93 | 19.84 | 13,100 |
27 Mar 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 19.83 | 33,000 |
26 Mar 2024 | 19.85 | 19.87 | 19.82 | 19.85 | 19.76 | 10,300 |
25 Mar 2024 | 19.96 | 19.96 | 19.83 | 19.83 | 19.74 | 15,000 |
22 Mar 2024 | 19.87 | 19.91 | 19.83 | 19.83 | 19.74 | 17,500 |
21 Mar 2024 | 19.99 | 19.99 | 19.90 | 19.92 | 19.83 | 5,600 |
20 Mar 2024 | 19.83 | 19.91 | 19.78 | 19.90 | 19.81 | 14,900 |
19 Mar 2024 | 19.77 | 19.83 | 19.75 | 19.83 | 19.74 | 11,800 |
18 Mar 2024 | 19.73 | 19.77 | 19.73 | 19.76 | 19.67 | 20,500 |
15 Mar 2024 | 19.68 | 19.78 | 19.68 | 19.76 | 19.67 | 10,200 |
14 Mar 2024 | 19.80 | 19.84 | 19.75 | 19.77 | 19.68 | 5,000 |
13 Mar 2024 | 19.83 | 19.90 | 19.83 | 19.85 | 19.76 | 9,300 |
12 Mar 2024 | 19.83 | 19.89 | 19.83 | 19.86 | 19.77 | 11,700 |
11 Mar 2024 | 19.88 | 19.90 | 19.84 | 19.89 | 19.80 | 15,600 |
08 Mar 2024 | 19.96 | 19.96 | 19.87 | 19.88 | 19.79 | 7,800 |
07 Mar 2024 | 19.86 | 19.89 | 19.83 | 19.88 | 19.79 | 5,100 |
06 Mar 2024 | 19.80 | 19.84 | 19.76 | 19.76 | 19.67 | 6,300 |
05 Mar 2024 | 19.66 | 19.74 | 19.66 | 19.70 | 19.61 | 20,400 |
04 Mar 2024 | 19.65 | 19.73 | 19.65 | 19.70 | 19.61 | 18,000 |
04 Mar 2024 | 0.071 Dividend | |||||
01 Mar 2024 | 19.73 | 19.82 | 19.73 | 19.78 | 19.62 | 18,200 |
29 Feb 2024 | 19.73 | 19.76 | 19.72 | 19.73 | 19.57 | 29,300 |
28 Feb 2024 | 19.71 | 19.73 | 19.66 | 19.69 | 19.53 | 12,200 |
27 Feb 2024 | 19.69 | 19.75 | 19.69 | 19.73 | 19.57 | 33,200 |
26 Feb 2024 | 19.68 | 19.78 | 19.68 | 19.70 | 19.54 | 23,800 |
23 Feb 2024 | 19.72 | 19.81 | 19.72 | 19.79 | 19.63 | 7,000 |
22 Feb 2024 | 19.75 | 19.79 | 19.72 | 19.78 | 19.62 | 17,700 |
21 Feb 2024 | 19.79 | 19.79 | 19.67 | 19.67 | 19.51 | 5,900 |
20 Feb 2024 | 19.74 | 19.74 | 19.66 | 19.68 | 19.52 | 193,600 |
16 Feb 2024 | 19.72 | 19.72 | 19.65 | 19.66 | 19.50 | 15,600 |
15 Feb 2024 | 19.63 | 19.71 | 19.63 | 19.68 | 19.52 | 13,100 |
14 Feb 2024 | 19.55 | 19.60 | 19.50 | 19.53 | 19.37 | 15,700 |
13 Feb 2024 | 19.55 | 19.55 | 19.42 | 19.46 | 19.30 | 7,100 |
12 Feb 2024 | 19.66 | 19.71 | 19.61 | 19.68 | 19.52 | 6,100 |
09 Feb 2024 | 19.62 | 19.65 | 19.57 | 19.63 | 19.47 | 6,100 |
08 Feb 2024 | 19.66 | 19.66 | 19.59 | 19.62 | 19.46 | 8,400 |
07 Feb 2024 | 19.64 | 19.69 | 19.62 | 19.67 | 19.51 | 74,100 |
06 Feb 2024 | 19.64 | 19.71 | 19.64 | 19.69 | 19.53 | 24,400 |
05 Feb 2024 | 19.71 | 19.71 | 19.53 | 19.58 | 19.42 | 18,700 |
02 Feb 2024 | 19.79 | 19.79 | 19.68 | 19.69 | 19.53 | 18,100 |
02 Feb 2024 | 0.068 Dividend | |||||
01 Feb 2024 | 19.77 | 19.90 | 19.77 | 19.87 | 19.64 | 51,700 |
31 Jan 2024 | 19.80 | 19.88 | 19.76 | 19.76 | 19.53 | 18,800 |
30 Jan 2024 | 19.93 | 19.93 | 19.82 | 19.85 | 19.62 | 37,200 |
29 Jan 2024 | 19.89 | 19.94 | 19.85 | 19.90 | 19.67 | 30,600 |
26 Jan 2024 | 19.85 | 19.87 | 19.84 | 19.84 | 19.61 | 7,800 |
25 Jan 2024 | 19.76 | 19.84 | 19.76 | 19.81 | 19.58 | 13,300 |
24 Jan 2024 | 19.77 | 19.84 | 19.73 | 19.73 | 19.51 | 13,700 |
23 Jan 2024 | 19.67 | 19.69 | 19.65 | 19.68 | 19.46 | 24,600 |
22 Jan 2024 | 19.64 | 19.75 | 19.64 | 19.68 | 19.46 | 62,400 |
19 Jan 2024 | 19.58 | 19.71 | 19.58 | 19.70 | 19.48 | 17,100 |
18 Jan 2024 | 19.58 | 19.65 | 19.58 | 19.63 | 19.41 | 30,200 |
17 Jan 2024 | 19.71 | 19.71 | 19.57 | 19.59 | 19.37 | 44,500 |
16 Jan 2024 | 19.77 | 19.81 | 19.71 | 19.71 | 19.49 | 21,300 |
12 Jan 2024 | 19.89 | 19.96 | 19.85 | 19.86 | 19.63 | 29,500 |
11 Jan 2024 | 19.80 | 19.83 | 19.73 | 19.82 | 19.59 | 35,600 |
10 Jan 2024 | 19.77 | 19.84 | 19.77 | 19.80 | 19.57 | 10,400 |
09 Jan 2024 | 19.76 | 19.81 | 19.74 | 19.80 | 19.57 | 9,400 |
08 Jan 2024 | 19.72 | 19.82 | 19.72 | 19.82 | 19.59 | 166,100 |
05 Jan 2024 | 19.73 | 19.81 | 19.70 | 19.72 | 19.50 | 71,700 |
04 Jan 2024 | 19.75 | 19.76 | 19.71 | 19.72 | 19.50 | 36,200 |
03 Jan 2024 | 19.74 | 19.79 | 19.68 | 19.73 | 19.51 | 28,500 |
02 Jan 2024 | 19.77 | 19.85 | 19.77 | 19.79 | 19.56 | 130,700 |
29 Dec 2023 | 20.04 | 20.12 | 19.90 | 20.12 | 19.89 | 43,500 |
28 Dec 2023 | 19.90 | 20.15 | 19.90 | 19.95 | 19.72 | 80,300 |
27 Dec 2023 | 19.97 | 20.02 | 19.93 | 19.95 | 19.72 | 47,200 |
26 Dec 2023 | 19.90 | 19.96 | 19.89 | 19.91 | 19.68 | 33,400 |
22 Dec 2023 | 19.82 | 19.95 | 19.82 | 19.85 | 19.62 | 52,100 |
22 Dec 2023 | 0.205 Dividend | |||||
21 Dec 2023 | 20.12 | 20.12 | 20.02 | 20.05 | 19.62 | 96,100 |
20 Dec 2023 | 20.08 | 20.08 | 19.95 | 19.95 | 19.52 | 32,400 |
19 Dec 2023 | 19.96 | 20.03 | 19.96 | 20.00 | 19.57 | 20,900 |
18 Dec 2023 | 19.97 | 19.97 | 19.89 | 19.93 | 19.50 | 43,500 |
15 Dec 2023 | 19.93 | 19.97 | 19.86 | 19.90 | 19.47 | 35,800 |
14 Dec 2023 | 19.95 | 20.05 | 19.91 | 20.01 | 19.58 | 54,500 |
13 Dec 2023 | 19.51 | 19.77 | 19.48 | 19.77 | 19.34 | 71,400 |
12 Dec 2023 | 19.42 | 19.50 | 19.42 | 19.47 | 19.05 | 38,700 |
11 Dec 2023 | 19.53 | 19.53 | 19.42 | 19.49 | 19.07 | 90,000 |
08 Dec 2023 | 19.49 | 19.52 | 19.43 | 19.51 | 19.09 | 43,700 |
07 Dec 2023 | 19.56 | 19.56 | 19.45 | 19.53 | 19.11 | 29,600 |
06 Dec 2023 | 19.49 | 19.57 | 19.45 | 19.47 | 19.05 | 110,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |