Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.82 | 19.95 | 19.70 | 19.81 | 19.81 | 112,551 |
24 Apr 2024 | 20.06 | 20.14 | 19.86 | 20.05 | 20.05 | 95,632 |
23 Apr 2024 | 19.86 | 20.17 | 19.86 | 20.05 | 20.05 | 162,267 |
22 Apr 2024 | 19.99 | 19.99 | 19.77 | 19.87 | 19.87 | 64,582 |
19 Apr 2024 | 19.80 | 20.00 | 19.73 | 19.83 | 19.83 | 71,166 |
18 Apr 2024 | 19.86 | 19.88 | 19.63 | 19.72 | 19.72 | 118,001 |
17 Apr 2024 | 19.65 | 20.04 | 19.59 | 19.76 | 19.76 | 82,571 |
16 Apr 2024 | 19.50 | 19.69 | 19.26 | 19.57 | 19.57 | 142,616 |
15 Apr 2024 | 19.75 | 19.75 | 19.51 | 19.56 | 19.56 | 402,487 |
12 Apr 2024 | 19.77 | 19.79 | 19.70 | 19.72 | 19.72 | 60,235 |
11 Apr 2024 | 19.85 | 19.88 | 19.66 | 19.75 | 19.75 | 100,385 |
10 Apr 2024 | 19.95 | 20.04 | 19.66 | 19.81 | 19.81 | 117,611 |
09 Apr 2024 | 20.27 | 20.40 | 20.12 | 20.15 | 20.15 | 59,662 |
09 Apr 2024 | 0.296875 Dividend | |||||
08 Apr 2024 | 20.50 | 20.65 | 20.40 | 20.63 | 20.33 | 108,445 |
05 Apr 2024 | 20.57 | 20.63 | 20.43 | 20.49 | 20.20 | 80,573 |
04 Apr 2024 | 20.58 | 20.69 | 20.45 | 20.60 | 20.30 | 71,480 |
03 Apr 2024 | 20.14 | 20.52 | 20.12 | 20.48 | 20.19 | 253,976 |
02 Apr 2024 | 20.26 | 20.35 | 20.06 | 20.26 | 19.97 | 91,198 |
01 Apr 2024 | 20.20 | 20.45 | 20.06 | 20.37 | 20.08 | 363,348 |
28 Mar 2024 | 20.79 | 20.87 | 20.06 | 20.11 | 19.82 | 821,144 |
27 Mar 2024 | 20.81 | 20.81 | 20.51 | 20.65 | 20.35 | 144,789 |
26 Mar 2024 | 20.76 | 20.90 | 20.69 | 20.81 | 20.51 | 90,651 |
25 Mar 2024 | 20.80 | 20.84 | 20.56 | 20.80 | 20.50 | 105,406 |
22 Mar 2024 | 20.84 | 20.96 | 20.75 | 20.80 | 20.50 | 102,087 |
21 Mar 2024 | 20.95 | 21.22 | 20.71 | 20.75 | 20.45 | 182,742 |
20 Mar 2024 | 20.95 | 20.95 | 20.77 | 20.90 | 20.60 | 84,356 |
19 Mar 2024 | 20.73 | 20.88 | 20.67 | 20.88 | 20.58 | 88,927 |
18 Mar 2024 | 20.58 | 20.77 | 20.55 | 20.72 | 20.42 | 75,549 |
15 Mar 2024 | 20.60 | 20.83 | 20.46 | 20.57 | 20.27 | 62,726 |
14 Mar 2024 | 20.83 | 20.83 | 20.59 | 20.70 | 20.40 | 85,214 |
13 Mar 2024 | 20.88 | 20.92 | 20.73 | 20.83 | 20.53 | 109,647 |
12 Mar 2024 | 21.01 | 21.05 | 20.71 | 20.87 | 20.57 | 131,028 |
11 Mar 2024 | 21.06 | 21.18 | 21.01 | 21.01 | 20.71 | 44,554 |
08 Mar 2024 | 21.12 | 21.26 | 21.06 | 21.06 | 20.76 | 90,220 |
07 Mar 2024 | 20.90 | 21.11 | 20.86 | 21.11 | 20.81 | 113,736 |
06 Mar 2024 | 20.75 | 20.95 | 20.72 | 20.83 | 20.53 | 88,892 |
05 Mar 2024 | 20.65 | 20.72 | 20.58 | 20.64 | 20.34 | 111,686 |
04 Mar 2024 | 20.72 | 20.78 | 20.56 | 20.56 | 20.26 | 51,576 |
01 Mar 2024 | 20.77 | 20.77 | 20.54 | 20.75 | 20.45 | 59,102 |
29 Feb 2024 | 20.64 | 20.88 | 20.42 | 20.77 | 20.47 | 338,483 |
28 Feb 2024 | 20.66 | 20.71 | 20.54 | 20.56 | 20.26 | 212,078 |
27 Feb 2024 | 20.77 | 20.83 | 20.56 | 20.59 | 20.29 | 120,646 |
26 Feb 2024 | 20.85 | 20.94 | 20.72 | 20.74 | 20.44 | 74,887 |
23 Feb 2024 | 20.72 | 20.99 | 20.67 | 20.86 | 20.56 | 143,441 |
22 Feb 2024 | 20.59 | 20.78 | 20.58 | 20.67 | 20.37 | 64,191 |
21 Feb 2024 | 20.88 | 20.88 | 20.50 | 20.50 | 20.20 | 126,827 |
20 Feb 2024 | 20.58 | 20.86 | 20.39 | 20.84 | 20.54 | 86,540 |
16 Feb 2024 | 20.55 | 20.61 | 20.37 | 20.61 | 20.31 | 59,975 |
15 Feb 2024 | 20.47 | 20.76 | 20.30 | 20.57 | 20.27 | 64,612 |
14 Feb 2024 | 20.58 | 20.73 | 20.39 | 20.40 | 20.11 | 50,865 |
13 Feb 2024 | 20.59 | 20.68 | 20.42 | 20.56 | 20.26 | 80,095 |
12 Feb 2024 | 20.74 | 20.91 | 20.61 | 20.85 | 20.55 | 80,664 |
09 Feb 2024 | 20.61 | 20.92 | 20.55 | 20.74 | 20.44 | 70,089 |
08 Feb 2024 | 20.30 | 20.70 | 20.24 | 20.64 | 20.34 | 59,054 |
07 Feb 2024 | 20.46 | 20.52 | 20.19 | 20.46 | 20.17 | 63,650 |
06 Feb 2024 | 20.80 | 20.87 | 20.22 | 20.22 | 19.93 | 63,700 |
05 Feb 2024 | 20.91 | 20.91 | 20.62 | 20.66 | 20.36 | 66,237 |
02 Feb 2024 | 21.14 | 21.14 | 20.90 | 20.99 | 20.69 | 62,235 |
01 Feb 2024 | 21.21 | 21.21 | 20.99 | 21.17 | 20.87 | 109,817 |
31 Jan 2024 | 20.96 | 21.22 | 20.76 | 21.08 | 20.78 | 93,670 |
30 Jan 2024 | 20.97 | 21.03 | 20.82 | 20.97 | 20.67 | 66,189 |
29 Jan 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20.56 | 96,290 |
26 Jan 2024 | 20.70 | 20.77 | 20.58 | 20.60 | 20.31 | 55,190 |
25 Jan 2024 | 20.41 | 20.74 | 20.27 | 20.74 | 20.44 | 91,964 |
24 Jan 2024 | 20.39 | 20.43 | 20.19 | 20.35 | 20.06 | 67,297 |
23 Jan 2024 | 20.19 | 20.33 | 20.10 | 20.27 | 19.98 | 105,521 |
22 Jan 2024 | 20.03 | 20.21 | 19.75 | 20.20 | 19.91 | 82,818 |
19 Jan 2024 | 19.60 | 19.89 | 19.43 | 19.89 | 19.60 | 86,285 |
18 Jan 2024 | 20.16 | 20.16 | 19.39 | 19.53 | 19.25 | 206,494 |
17 Jan 2024 | 20.00 | 20.19 | 20.00 | 20.06 | 19.77 | 84,950 |
16 Jan 2024 | 20.39 | 20.39 | 20.01 | 20.09 | 19.80 | 70,074 |
12 Jan 2024 | 20.33 | 20.49 | 20.22 | 20.31 | 20.02 | 85,484 |
11 Jan 2024 | 20.27 | 20.48 | 20.19 | 20.33 | 20.04 | 83,261 |
10 Jan 2024 | 20.08 | 20.43 | 20.08 | 20.38 | 20.09 | 65,741 |
09 Jan 2024 | 20.26 | 20.30 | 20.05 | 20.14 | 19.85 | 68,123 |
09 Jan 2024 | 0.296875 Dividend | |||||
08 Jan 2024 | 20.14 | 20.48 | 20.14 | 20.43 | 19.84 | 103,092 |
05 Jan 2024 | 20.10 | 20.35 | 20.00 | 20.06 | 19.48 | 141,000 |
04 Jan 2024 | 20.25 | 20.33 | 20.01 | 20.13 | 19.55 | 86,582 |
03 Jan 2024 | 19.84 | 20.36 | 19.75 | 20.19 | 19.61 | 192,869 |
02 Jan 2024 | 19.70 | 20.00 | 19.66 | 19.91 | 19.34 | 92,652 |
29 Dec 2023 | 20.00 | 20.10 | 19.69 | 19.73 | 19.16 | 202,814 |
28 Dec 2023 | 20.02 | 20.15 | 19.84 | 20.00 | 19.43 | 132,591 |
27 Dec 2023 | 19.79 | 20.18 | 19.79 | 20.12 | 19.54 | 132,042 |
26 Dec 2023 | 20.00 | 20.07 | 19.75 | 19.75 | 19.18 | 166,574 |
22 Dec 2023 | 19.93 | 19.99 | 19.79 | 19.99 | 19.42 | 112,370 |
21 Dec 2023 | 19.80 | 19.94 | 19.76 | 19.90 | 19.33 | 172,810 |
20 Dec 2023 | 19.65 | 19.94 | 19.55 | 19.81 | 19.24 | 223,880 |
19 Dec 2023 | 19.32 | 19.82 | 19.32 | 19.79 | 19.22 | 185,312 |
18 Dec 2023 | 19.57 | 19.65 | 19.28 | 19.31 | 18.76 | 182,648 |
15 Dec 2023 | 19.75 | 19.95 | 19.55 | 19.62 | 19.06 | 151,798 |
14 Dec 2023 | 19.30 | 19.79 | 19.25 | 19.79 | 19.22 | 210,843 |
13 Dec 2023 | 18.87 | 19.17 | 18.68 | 19.17 | 18.62 | 174,255 |
12 Dec 2023 | 18.68 | 18.80 | 18.64 | 18.78 | 18.24 | 262,736 |
11 Dec 2023 | 18.75 | 18.80 | 18.59 | 18.75 | 18.21 | 152,246 |
08 Dec 2023 | 18.97 | 19.00 | 18.67 | 18.75 | 18.21 | 161,597 |
07 Dec 2023 | 18.82 | 19.17 | 18.82 | 19.00 | 18.45 | 163,772 |
06 Dec 2023 | 18.89 | 18.94 | 18.69 | 18.75 | 18.21 | 127,507 |
05 Dec 2023 | 18.77 | 19.01 | 18.76 | 18.77 | 18.23 | 125,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |