Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.61 | 20.80 | 20.52 | 20.80 | 20.80 | 202,400 |
01 May 2024 | 20.60 | 20.64 | 20.46 | 20.57 | 20.57 | 178,200 |
30 Apr 2024 | 20.49 | 20.56 | 20.41 | 20.55 | 20.55 | 151,700 |
29 Apr 2024 | 20.47 | 20.55 | 20.40 | 20.40 | 20.40 | 219,500 |
26 Apr 2024 | 20.43 | 20.51 | 20.32 | 20.38 | 20.38 | 144,700 |
25 Apr 2024 | 20.38 | 20.44 | 20.25 | 20.41 | 20.41 | 221,100 |
24 Apr 2024 | 20.52 | 20.58 | 20.40 | 20.46 | 20.46 | 228,600 |
23 Apr 2024 | 20.42 | 20.54 | 20.36 | 20.52 | 20.52 | 272,900 |
22 Apr 2024 | 20.36 | 20.40 | 20.27 | 20.35 | 20.35 | 285,800 |
22 Apr 2024 | 0.168 Dividend | |||||
19 Apr 2024 | 20.35 | 20.44 | 20.33 | 20.40 | 20.23 | 338,600 |
18 Apr 2024 | 20.33 | 20.44 | 20.25 | 20.25 | 20.08 | 183,900 |
17 Apr 2024 | 20.28 | 20.44 | 20.25 | 20.26 | 20.09 | 179,400 |
16 Apr 2024 | 20.24 | 20.30 | 20.10 | 20.10 | 19.93 | 254,500 |
15 Apr 2024 | 20.70 | 20.70 | 20.16 | 20.19 | 20.02 | 421,500 |
12 Apr 2024 | 20.66 | 20.75 | 20.64 | 20.71 | 20.54 | 186,900 |
11 Apr 2024 | 20.65 | 20.70 | 20.58 | 20.66 | 20.49 | 205,100 |
10 Apr 2024 | 20.90 | 20.90 | 20.58 | 20.68 | 20.51 | 380,200 |
09 Apr 2024 | 20.99 | 21.03 | 20.93 | 20.93 | 20.76 | 232,600 |
08 Apr 2024 | 21.02 | 21.07 | 20.99 | 20.99 | 20.82 | 220,800 |
05 Apr 2024 | 20.94 | 21.07 | 20.94 | 20.98 | 20.81 | 195,200 |
04 Apr 2024 | 20.98 | 21.07 | 20.95 | 20.98 | 20.81 | 230,100 |
03 Apr 2024 | 20.91 | 20.98 | 20.85 | 20.98 | 20.81 | 274,100 |
02 Apr 2024 | 20.95 | 20.98 | 20.85 | 20.93 | 20.76 | 251,900 |
01 Apr 2024 | 20.97 | 21.09 | 20.90 | 21.04 | 20.87 | 353,400 |
28 Mar 2024 | 21.13 | 21.21 | 20.95 | 20.95 | 20.78 | 287,400 |
27 Mar 2024 | 21.10 | 21.15 | 21.00 | 21.15 | 20.98 | 237,700 |
26 Mar 2024 | 21.08 | 21.12 | 21.00 | 21.00 | 20.83 | 247,400 |
25 Mar 2024 | 21.09 | 21.10 | 21.00 | 21.03 | 20.86 | 216,000 |
22 Mar 2024 | 21.07 | 21.17 | 21.07 | 21.09 | 20.92 | 240,600 |
21 Mar 2024 | 21.09 | 21.18 | 21.04 | 21.10 | 20.93 | 303,500 |
20 Mar 2024 | 20.97 | 21.09 | 20.89 | 21.09 | 20.92 | 271,100 |
20 Mar 2024 | 0.168 Dividend | |||||
19 Mar 2024 | 21.05 | 21.07 | 20.92 | 21.01 | 20.67 | 586,000 |
18 Mar 2024 | 21.00 | 21.07 | 20.93 | 20.94 | 20.60 | 272,300 |
15 Mar 2024 | 21.03 | 21.04 | 20.93 | 20.99 | 20.65 | 227,200 |
14 Mar 2024 | 21.10 | 21.13 | 21.01 | 21.06 | 20.72 | 225,800 |
13 Mar 2024 | 21.15 | 21.18 | 21.05 | 21.07 | 20.73 | 245,800 |
12 Mar 2024 | 21.14 | 21.19 | 21.05 | 21.10 | 20.76 | 245,600 |
11 Mar 2024 | 21.23 | 21.24 | 21.11 | 21.11 | 20.77 | 365,400 |
08 Mar 2024 | 21.08 | 21.18 | 21.08 | 21.17 | 20.83 | 271,700 |
07 Mar 2024 | 21.07 | 21.11 | 21.04 | 21.07 | 20.73 | 225,900 |
06 Mar 2024 | 20.95 | 21.06 | 20.91 | 21.02 | 20.68 | 240,000 |
05 Mar 2024 | 20.90 | 20.96 | 20.89 | 20.95 | 20.61 | 300,100 |
04 Mar 2024 | 20.86 | 20.94 | 20.86 | 20.86 | 20.52 | 202,700 |
01 Mar 2024 | 20.98 | 21.00 | 20.84 | 20.96 | 20.62 | 581,800 |
29 Feb 2024 | 20.89 | 20.96 | 20.82 | 20.96 | 20.62 | 187,600 |
28 Feb 2024 | 20.79 | 20.83 | 20.75 | 20.83 | 20.49 | 236,200 |
27 Feb 2024 | 20.86 | 20.86 | 20.75 | 20.77 | 20.43 | 199,700 |
26 Feb 2024 | 21.05 | 21.05 | 20.80 | 20.84 | 20.50 | 341,500 |
23 Feb 2024 | 20.88 | 21.05 | 20.73 | 21.03 | 20.69 | 323,600 |
22 Feb 2024 | 20.81 | 20.84 | 20.68 | 20.83 | 20.49 | 247,200 |
21 Feb 2024 | 20.79 | 20.80 | 20.65 | 20.75 | 20.41 | 260,000 |
21 Feb 2024 | 0.168 Dividend | |||||
20 Feb 2024 | 20.89 | 20.92 | 20.81 | 20.92 | 20.42 | 237,600 |
16 Feb 2024 | 20.88 | 20.97 | 20.84 | 20.91 | 20.41 | 228,500 |
15 Feb 2024 | 20.89 | 20.96 | 20.82 | 20.91 | 20.41 | 243,500 |
14 Feb 2024 | 20.81 | 20.88 | 20.73 | 20.81 | 20.31 | 228,200 |
13 Feb 2024 | 20.80 | 20.83 | 20.59 | 20.71 | 20.21 | 457,100 |
12 Feb 2024 | 20.87 | 20.97 | 20.85 | 20.91 | 20.41 | 251,400 |
09 Feb 2024 | 20.72 | 20.87 | 20.70 | 20.87 | 20.37 | 309,100 |
08 Feb 2024 | 20.65 | 20.72 | 20.58 | 20.70 | 20.20 | 248,700 |
07 Feb 2024 | 20.72 | 20.74 | 20.64 | 20.69 | 20.19 | 278,500 |
06 Feb 2024 | 20.67 | 20.70 | 20.60 | 20.70 | 20.20 | 239,900 |
05 Feb 2024 | 20.88 | 20.88 | 20.60 | 20.63 | 20.13 | 406,200 |
02 Feb 2024 | 20.99 | 21.01 | 20.87 | 20.90 | 20.40 | 306,500 |
01 Feb 2024 | 20.97 | 21.04 | 20.77 | 21.04 | 20.53 | 412,500 |
31 Jan 2024 | 20.97 | 20.98 | 20.88 | 20.90 | 20.40 | 406,600 |
30 Jan 2024 | 20.99 | 21.00 | 20.86 | 20.96 | 20.46 | 303,500 |
29 Jan 2024 | 20.92 | 20.94 | 20.85 | 20.93 | 20.43 | 365,800 |
26 Jan 2024 | 20.77 | 20.90 | 20.70 | 20.90 | 20.40 | 270,900 |
25 Jan 2024 | 20.64 | 20.75 | 20.57 | 20.75 | 20.25 | 732,600 |
24 Jan 2024 | 20.68 | 20.70 | 20.54 | 20.55 | 20.06 | 370,000 |
23 Jan 2024 | 20.67 | 20.67 | 20.55 | 20.60 | 20.10 | 305,500 |
22 Jan 2024 | 20.65 | 20.67 | 20.51 | 20.67 | 20.17 | 485,500 |
22 Jan 2024 | 0.168 Dividend | |||||
19 Jan 2024 | 20.68 | 20.70 | 20.48 | 20.68 | 20.02 | 264,500 |
18 Jan 2024 | 20.76 | 20.76 | 20.56 | 20.64 | 19.98 | 383,100 |
17 Jan 2024 | 20.87 | 20.89 | 20.62 | 20.71 | 20.05 | 316,700 |
16 Jan 2024 | 20.97 | 20.97 | 20.82 | 20.91 | 20.24 | 541,900 |
12 Jan 2024 | 20.85 | 20.99 | 20.81 | 20.95 | 20.28 | 231,800 |
11 Jan 2024 | 20.86 | 20.86 | 20.74 | 20.81 | 20.14 | 231,400 |
10 Jan 2024 | 20.85 | 20.89 | 20.81 | 20.86 | 20.19 | 249,900 |
09 Jan 2024 | 20.75 | 20.85 | 20.72 | 20.83 | 20.16 | 319,900 |
08 Jan 2024 | 20.67 | 20.80 | 20.62 | 20.80 | 20.13 | 326,000 |
05 Jan 2024 | 20.53 | 20.74 | 20.52 | 20.64 | 19.98 | 343,100 |
04 Jan 2024 | 20.57 | 20.60 | 20.50 | 20.55 | 19.89 | 383,100 |
03 Jan 2024 | 20.70 | 20.70 | 20.48 | 20.64 | 19.98 | 298,100 |
02 Jan 2024 | 20.76 | 20.76 | 20.61 | 20.72 | 20.06 | 517,700 |
29 Dec 2023 | 20.73 | 20.78 | 20.59 | 20.71 | 20.05 | 622,800 |
28 Dec 2023 | 20.61 | 20.66 | 20.55 | 20.65 | 19.99 | 812,000 |
27 Dec 2023 | 20.46 | 20.58 | 20.43 | 20.58 | 19.92 | 167,400 |
26 Dec 2023 | 20.44 | 20.54 | 20.42 | 20.46 | 19.81 | 207,800 |
22 Dec 2023 | 20.42 | 20.45 | 20.38 | 20.44 | 19.79 | 179,400 |
21 Dec 2023 | 20.38 | 20.43 | 20.30 | 20.37 | 19.72 | 217,900 |
20 Dec 2023 | 20.35 | 20.40 | 20.27 | 20.34 | 19.69 | 269,200 |
20 Dec 2023 | 0.165 Dividend | |||||
19 Dec 2023 | 20.45 | 20.53 | 20.42 | 20.47 | 19.66 | 219,500 |
18 Dec 2023 | 20.42 | 20.45 | 20.33 | 20.45 | 19.64 | 607,100 |
15 Dec 2023 | 20.47 | 20.47 | 20.30 | 20.43 | 19.62 | 310,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |