Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.22 | 20.45 | 20.20 | 20.42 | 20.42 | 167,130 |
30 Apr 2024 | 20.58 | 20.65 | 20.09 | 20.16 | 20.16 | 228,727 |
29 Apr 2024 | 20.56 | 20.68 | 20.49 | 20.61 | 20.61 | 42,442 |
26 Apr 2024 | 20.57 | 20.69 | 20.43 | 20.49 | 20.49 | 75,354 |
25 Apr 2024 | 20.45 | 20.59 | 20.27 | 20.49 | 20.49 | 104,706 |
24 Apr 2024 | 20.60 | 20.78 | 20.47 | 20.69 | 20.69 | 40,553 |
23 Apr 2024 | 20.30 | 20.67 | 20.25 | 20.67 | 20.67 | 107,982 |
22 Apr 2024 | 20.14 | 20.34 | 20.11 | 20.30 | 20.30 | 41,329 |
19 Apr 2024 | 20.13 | 20.20 | 20.05 | 20.15 | 20.15 | 48,809 |
18 Apr 2024 | 20.14 | 20.17 | 19.98 | 20.04 | 20.04 | 73,294 |
17 Apr 2024 | 20.19 | 20.33 | 20.10 | 20.17 | 20.17 | 58,128 |
16 Apr 2024 | 19.92 | 20.18 | 19.81 | 20.08 | 20.08 | 91,943 |
15 Apr 2024 | 20.57 | 20.57 | 20.00 | 20.03 | 20.03 | 86,750 |
12 Apr 2024 | 20.71 | 20.79 | 20.57 | 20.57 | 20.57 | 106,685 |
11 Apr 2024 | 20.97 | 20.99 | 20.64 | 20.73 | 20.73 | 94,680 |
10 Apr 2024 | 21.20 | 21.22 | 20.74 | 20.90 | 20.90 | 92,227 |
09 Apr 2024 | 21.40 | 21.43 | 21.30 | 21.34 | 21.34 | 56,791 |
08 Apr 2024 | 21.28 | 21.41 | 21.18 | 21.33 | 21.33 | 88,455 |
05 Apr 2024 | 21.25 | 21.36 | 21.20 | 21.28 | 21.28 | 51,663 |
04 Apr 2024 | 21.07 | 21.43 | 21.07 | 21.30 | 21.30 | 544,365 |
03 Apr 2024 | 20.87 | 21.10 | 20.83 | 20.98 | 20.98 | 147,936 |
02 Apr 2024 | 21.26 | 21.31 | 20.94 | 20.97 | 20.97 | 183,002 |
01 Apr 2024 | 21.43 | 21.50 | 21.28 | 21.44 | 21.44 | 115,966 |
28 Mar 2024 | 21.43 | 21.59 | 21.33 | 21.50 | 21.50 | 642,900 |
27 Mar 2024 | 21.23 | 21.48 | 21.09 | 21.47 | 21.47 | 70,704 |
26 Mar 2024 | 21.34 | 21.39 | 21.16 | 21.17 | 21.17 | 66,238 |
25 Mar 2024 | 21.35 | 21.42 | 21.22 | 21.31 | 21.31 | 76,501 |
22 Mar 2024 | 21.54 | 21.54 | 21.33 | 21.38 | 21.38 | 36,560 |
21 Mar 2024 | 21.35 | 21.54 | 21.35 | 21.43 | 21.43 | 91,865 |
20 Mar 2024 | 21.28 | 21.38 | 21.20 | 21.28 | 21.28 | 61,169 |
19 Mar 2024 | 21.20 | 21.35 | 21.07 | 21.32 | 21.32 | 113,827 |
18 Mar 2024 | 21.16 | 21.23 | 21.02 | 21.17 | 21.17 | 131,681 |
15 Mar 2024 | 21.14 | 21.22 | 21.01 | 21.13 | 21.13 | 59,211 |
14 Mar 2024 | 21.35 | 21.38 | 21.03 | 21.14 | 21.14 | 73,058 |
13 Mar 2024 | 21.46 | 21.56 | 21.37 | 21.37 | 21.37 | 43,259 |
12 Mar 2024 | 21.38 | 21.50 | 21.27 | 21.47 | 21.47 | 35,345 |
11 Mar 2024 | 21.40 | 21.47 | 21.35 | 21.42 | 21.42 | 51,543 |
08 Mar 2024 | 21.27 | 21.46 | 21.23 | 21.45 | 21.45 | 64,063 |
07 Mar 2024 | 21.04 | 21.26 | 20.70 | 21.24 | 21.24 | 70,658 |
06 Mar 2024 | 20.66 | 21.00 | 20.66 | 21.00 | 21.00 | 77,935 |
05 Mar 2024 | 20.56 | 20.64 | 20.51 | 20.60 | 20.60 | 57,254 |
04 Mar 2024 | 20.57 | 20.73 | 20.50 | 20.50 | 20.50 | 68,373 |
01 Mar 2024 | 20.91 | 20.91 | 20.59 | 20.62 | 20.62 | 105,258 |
29 Feb 2024 | 20.81 | 21.09 | 20.65 | 20.78 | 20.78 | 273,578 |
28 Feb 2024 | 20.86 | 20.86 | 20.71 | 20.71 | 20.71 | 50,263 |
28 Feb 2024 | 0.29375 Dividend | |||||
27 Feb 2024 | 21.11 | 21.20 | 21.00 | 21.05 | 20.76 | 55,419 |
26 Feb 2024 | 21.08 | 21.22 | 21.05 | 21.16 | 20.86 | 32,077 |
23 Feb 2024 | 20.89 | 21.20 | 20.89 | 21.16 | 20.86 | 43,790 |
22 Feb 2024 | 20.85 | 20.95 | 20.82 | 20.89 | 20.60 | 68,761 |
21 Feb 2024 | 20.88 | 21.03 | 20.69 | 20.69 | 20.40 | 56,611 |
20 Feb 2024 | 20.85 | 20.93 | 20.80 | 20.86 | 20.57 | 52,201 |
16 Feb 2024 | 20.77 | 20.86 | 20.74 | 20.80 | 20.51 | 38,243 |
15 Feb 2024 | 20.83 | 20.92 | 20.73 | 20.82 | 20.53 | 44,618 |
14 Feb 2024 | 20.84 | 20.89 | 20.76 | 20.76 | 20.47 | 24,595 |
13 Feb 2024 | 20.81 | 20.88 | 20.70 | 20.77 | 20.48 | 34,469 |
12 Feb 2024 | 21.05 | 21.07 | 20.94 | 21.04 | 20.75 | 58,239 |
09 Feb 2024 | 20.98 | 21.05 | 20.90 | 20.97 | 20.68 | 123,604 |
08 Feb 2024 | 20.81 | 20.98 | 20.72 | 20.98 | 20.69 | 120,887 |
07 Feb 2024 | 20.78 | 20.87 | 20.69 | 20.84 | 20.55 | 58,211 |
06 Feb 2024 | 20.68 | 20.73 | 20.55 | 20.69 | 20.40 | 55,177 |
05 Feb 2024 | 20.81 | 20.87 | 20.54 | 20.62 | 20.33 | 229,287 |
02 Feb 2024 | 20.80 | 20.98 | 20.77 | 20.90 | 20.61 | 54,364 |
01 Feb 2024 | 20.77 | 20.98 | 20.60 | 20.95 | 20.66 | 79,121 |
31 Jan 2024 | 20.58 | 20.74 | 20.50 | 20.68 | 20.39 | 132,577 |
30 Jan 2024 | 20.54 | 20.59 | 20.47 | 20.53 | 20.24 | 52,599 |
29 Jan 2024 | 20.37 | 20.48 | 20.37 | 20.45 | 20.16 | 58,940 |
26 Jan 2024 | 20.33 | 20.42 | 20.30 | 20.40 | 20.12 | 30,011 |
25 Jan 2024 | 20.39 | 20.47 | 20.28 | 20.35 | 20.07 | 151,700 |
24 Jan 2024 | 20.42 | 20.46 | 20.25 | 20.31 | 20.03 | 46,931 |
23 Jan 2024 | 20.28 | 20.30 | 20.22 | 20.23 | 19.95 | 188,549 |
22 Jan 2024 | 20.18 | 20.30 | 20.14 | 20.25 | 19.97 | 130,041 |
19 Jan 2024 | 20.05 | 20.10 | 19.86 | 20.05 | 19.77 | 108,660 |
18 Jan 2024 | 20.04 | 20.06 | 19.89 | 19.95 | 19.67 | 76,437 |
17 Jan 2024 | 19.90 | 19.98 | 19.80 | 19.94 | 19.66 | 84,880 |
16 Jan 2024 | 20.16 | 20.16 | 19.93 | 19.94 | 19.66 | 72,192 |
12 Jan 2024 | 20.13 | 20.21 | 20.06 | 20.14 | 19.86 | 31,351 |
11 Jan 2024 | 20.04 | 20.10 | 19.97 | 19.98 | 19.70 | 65,239 |
10 Jan 2024 | 20.07 | 20.28 | 20.00 | 20.00 | 19.72 | 46,963 |
09 Jan 2024 | 20.03 | 20.20 | 19.99 | 20.06 | 19.78 | 72,684 |
08 Jan 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 19.79 | 40,461 |
05 Jan 2024 | 19.95 | 20.09 | 19.80 | 19.81 | 19.53 | 55,077 |
04 Jan 2024 | 19.81 | 19.97 | 19.74 | 19.92 | 19.64 | 69,575 |
03 Jan 2024 | 19.83 | 19.98 | 19.65 | 19.84 | 19.56 | 65,415 |
02 Jan 2024 | 20.00 | 20.03 | 19.84 | 19.90 | 19.62 | 73,517 |
29 Dec 2023 | 20.07 | 20.10 | 19.87 | 20.05 | 19.77 | 196,038 |
28 Dec 2023 | 20.15 | 20.21 | 20.02 | 20.04 | 19.76 | 262,618 |
27 Dec 2023 | 20.14 | 20.24 | 20.10 | 20.11 | 19.83 | 144,703 |
26 Dec 2023 | 20.22 | 20.28 | 20.10 | 20.15 | 19.87 | 106,001 |
22 Dec 2023 | 20.25 | 20.29 | 20.09 | 20.15 | 19.87 | 210,689 |
21 Dec 2023 | 20.23 | 20.27 | 20.07 | 20.17 | 19.89 | 200,043 |
20 Dec 2023 | 20.18 | 20.34 | 20.05 | 20.13 | 19.85 | 249,853 |
19 Dec 2023 | 19.92 | 20.19 | 19.92 | 20.14 | 19.86 | 316,609 |
18 Dec 2023 | 20.11 | 20.16 | 19.91 | 19.91 | 19.63 | 103,631 |
15 Dec 2023 | 20.22 | 20.28 | 20.02 | 20.08 | 19.80 | 101,483 |
14 Dec 2023 | 19.99 | 20.24 | 19.89 | 20.15 | 19.87 | 73,382 |
13 Dec 2023 | 19.55 | 19.94 | 19.45 | 19.75 | 19.47 | 72,835 |
12 Dec 2023 | 19.44 | 19.55 | 19.37 | 19.50 | 19.22 | 155,185 |
11 Dec 2023 | 19.57 | 19.65 | 19.25 | 19.46 | 19.19 | 169,609 |
08 Dec 2023 | 19.69 | 19.75 | 19.56 | 19.67 | 19.40 | 118,155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |