Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20.32 | 20.67 | 20.21 | 20.67 | 20.67 | 119,467 |
22 Apr 2024 | 20.15 | 20.35 | 20.13 | 20.30 | 20.30 | 97,686 |
19 Apr 2024 | 20.10 | 20.31 | 20.05 | 20.15 | 20.15 | 121,117 |
18 Apr 2024 | 20.16 | 20.19 | 20.00 | 20.11 | 20.11 | 265,736 |
17 Apr 2024 | 20.25 | 20.31 | 20.15 | 20.16 | 20.16 | 251,099 |
16 Apr 2024 | 19.98 | 20.23 | 19.88 | 20.14 | 20.14 | 213,020 |
15 Apr 2024 | 20.56 | 20.62 | 20.01 | 20.10 | 20.10 | 154,386 |
12 Apr 2024 | 20.79 | 20.90 | 20.55 | 20.55 | 20.55 | 131,821 |
11 Apr 2024 | 21.00 | 21.02 | 20.70 | 20.79 | 20.79 | 160,591 |
10 Apr 2024 | 21.25 | 21.35 | 20.80 | 20.92 | 20.92 | 131,634 |
09 Apr 2024 | 21.46 | 21.50 | 21.39 | 21.42 | 21.42 | 51,494 |
08 Apr 2024 | 21.40 | 21.47 | 21.29 | 21.41 | 21.41 | 80,437 |
05 Apr 2024 | 21.40 | 21.50 | 21.35 | 21.38 | 21.38 | 94,575 |
04 Apr 2024 | 21.35 | 21.54 | 21.35 | 21.47 | 21.47 | 298,897 |
03 Apr 2024 | 21.14 | 21.38 | 21.13 | 21.28 | 21.28 | 227,390 |
02 Apr 2024 | 21.47 | 21.52 | 21.22 | 21.28 | 21.28 | 314,103 |
01 Apr 2024 | 21.61 | 21.68 | 21.42 | 21.66 | 21.66 | 313,160 |
28 Mar 2024 | 21.43 | 21.92 | 21.38 | 21.70 | 21.70 | 1,431,099 |
27 Mar 2024 | 21.28 | 21.48 | 21.22 | 21.44 | 21.44 | 293,118 |
26 Mar 2024 | 21.49 | 21.55 | 21.24 | 21.24 | 21.24 | 187,196 |
25 Mar 2024 | 21.52 | 21.60 | 21.33 | 21.49 | 21.49 | 193,324 |
22 Mar 2024 | 21.60 | 21.63 | 21.45 | 21.55 | 21.55 | 161,116 |
21 Mar 2024 | 21.47 | 21.68 | 21.45 | 21.55 | 21.55 | 146,073 |
20 Mar 2024 | 21.42 | 21.60 | 21.30 | 21.40 | 21.40 | 169,846 |
19 Mar 2024 | 21.18 | 21.48 | 21.13 | 21.42 | 21.42 | 153,787 |
18 Mar 2024 | 21.11 | 21.23 | 21.02 | 21.23 | 21.23 | 154,702 |
15 Mar 2024 | 21.15 | 21.23 | 20.98 | 21.08 | 21.08 | 154,039 |
14 Mar 2024 | 21.40 | 21.40 | 21.05 | 21.15 | 21.15 | 272,765 |
13 Mar 2024 | 21.51 | 21.54 | 21.37 | 21.41 | 21.41 | 134,259 |
12 Mar 2024 | 21.44 | 21.55 | 21.35 | 21.47 | 21.47 | 141,709 |
11 Mar 2024 | 21.53 | 21.56 | 21.39 | 21.45 | 21.45 | 168,248 |
08 Mar 2024 | 21.44 | 21.54 | 21.38 | 21.53 | 21.53 | 174,755 |
07 Mar 2024 | 21.26 | 21.46 | 21.26 | 21.41 | 21.41 | 238,237 |
06 Mar 2024 | 20.78 | 21.23 | 20.77 | 21.21 | 21.21 | 930,473 |
05 Mar 2024 | 20.65 | 20.77 | 20.63 | 20.72 | 20.72 | 573,808 |
04 Mar 2024 | 20.69 | 20.85 | 20.64 | 20.65 | 20.65 | 138,910 |
01 Mar 2024 | 20.80 | 20.83 | 20.61 | 20.75 | 20.75 | 237,997 |
29 Feb 2024 | 20.92 | 21.08 | 20.74 | 20.77 | 20.77 | 438,921 |
28 Feb 2024 | 20.93 | 21.05 | 20.88 | 20.94 | 20.94 | 204,637 |
28 Feb 2024 | 0.29688 Dividend | |||||
27 Feb 2024 | 21.35 | 21.44 | 21.24 | 21.26 | 20.96 | 102,462 |
26 Feb 2024 | 21.41 | 21.41 | 21.23 | 21.41 | 21.11 | 74,158 |
23 Feb 2024 | 21.17 | 21.46 | 21.13 | 21.38 | 21.08 | 83,474 |
22 Feb 2024 | 21.09 | 21.15 | 21.04 | 21.14 | 20.84 | 69,514 |
21 Feb 2024 | 21.16 | 21.25 | 20.95 | 20.95 | 20.66 | 107,261 |
20 Feb 2024 | 21.08 | 21.17 | 21.02 | 21.15 | 20.85 | 94,244 |
16 Feb 2024 | 20.98 | 21.09 | 20.96 | 21.06 | 20.77 | 77,133 |
15 Feb 2024 | 21.06 | 21.17 | 21.01 | 21.09 | 20.80 | 72,248 |
14 Feb 2024 | 20.97 | 21.05 | 20.93 | 21.01 | 20.72 | 77,234 |
13 Feb 2024 | 20.94 | 21.03 | 20.90 | 20.97 | 20.68 | 166,933 |
12 Feb 2024 | 21.12 | 21.23 | 21.05 | 21.19 | 20.89 | 107,488 |
09 Feb 2024 | 20.86 | 21.11 | 20.86 | 21.08 | 20.79 | 81,597 |
08 Feb 2024 | 20.78 | 20.95 | 20.76 | 20.91 | 20.62 | 133,015 |
07 Feb 2024 | 20.81 | 20.88 | 20.71 | 20.85 | 20.56 | 256,394 |
06 Feb 2024 | 20.62 | 20.84 | 20.62 | 20.77 | 20.48 | 143,298 |
05 Feb 2024 | 20.87 | 20.93 | 20.62 | 20.64 | 20.35 | 133,859 |
02 Feb 2024 | 21.01 | 21.10 | 20.92 | 20.99 | 20.70 | 94,826 |
01 Feb 2024 | 20.83 | 21.19 | 20.67 | 21.10 | 20.81 | 219,511 |
31 Jan 2024 | 20.61 | 20.91 | 20.56 | 20.78 | 20.49 | 336,788 |
30 Jan 2024 | 20.56 | 20.69 | 20.51 | 20.61 | 20.32 | 155,147 |
29 Jan 2024 | 20.45 | 20.52 | 20.37 | 20.50 | 20.21 | 254,367 |
26 Jan 2024 | 20.40 | 20.46 | 20.30 | 20.39 | 20.11 | 98,508 |
25 Jan 2024 | 20.36 | 20.47 | 20.33 | 20.41 | 20.12 | 132,514 |
24 Jan 2024 | 20.37 | 20.40 | 20.26 | 20.33 | 20.05 | 109,697 |
23 Jan 2024 | 20.29 | 20.31 | 20.18 | 20.26 | 19.98 | 93,911 |
22 Jan 2024 | 20.10 | 20.31 | 20.10 | 20.27 | 19.99 | 84,519 |
19 Jan 2024 | 19.95 | 20.08 | 19.84 | 20.08 | 19.80 | 75,986 |
18 Jan 2024 | 19.97 | 20.01 | 19.85 | 19.95 | 19.67 | 164,722 |
17 Jan 2024 | 19.87 | 19.92 | 19.81 | 19.90 | 19.62 | 162,380 |
16 Jan 2024 | 20.10 | 20.12 | 19.89 | 19.94 | 19.66 | 104,228 |
12 Jan 2024 | 20.00 | 20.11 | 20.00 | 20.10 | 19.82 | 99,969 |
11 Jan 2024 | 19.95 | 20.03 | 19.90 | 19.95 | 19.67 | 76,115 |
10 Jan 2024 | 20.03 | 20.14 | 19.90 | 19.99 | 19.71 | 159,141 |
09 Jan 2024 | 20.00 | 20.05 | 19.87 | 20.02 | 19.74 | 153,640 |
08 Jan 2024 | 19.85 | 20.04 | 19.80 | 20.04 | 19.76 | 108,981 |
05 Jan 2024 | 19.83 | 19.99 | 19.77 | 19.83 | 19.55 | 120,111 |
04 Jan 2024 | 19.75 | 19.94 | 19.75 | 19.88 | 19.60 | 109,854 |
03 Jan 2024 | 19.75 | 19.98 | 19.56 | 19.82 | 19.54 | 147,220 |
02 Jan 2024 | 19.87 | 19.93 | 19.81 | 19.85 | 19.57 | 88,353 |
29 Dec 2023 | 19.93 | 20.06 | 19.78 | 19.93 | 19.65 | 265,581 |
28 Dec 2023 | 20.15 | 20.15 | 19.87 | 19.97 | 19.69 | 237,448 |
27 Dec 2023 | 20.08 | 20.12 | 20.02 | 20.07 | 19.79 | 212,966 |
26 Dec 2023 | 20.15 | 20.15 | 19.99 | 20.03 | 19.75 | 140,001 |
22 Dec 2023 | 20.21 | 20.22 | 20.03 | 20.09 | 19.81 | 176,214 |
21 Dec 2023 | 20.13 | 20.27 | 20.08 | 20.16 | 19.88 | 215,207 |
20 Dec 2023 | 20.01 | 20.20 | 19.98 | 20.08 | 19.80 | 155,262 |
19 Dec 2023 | 19.86 | 20.04 | 19.84 | 20.00 | 19.72 | 193,710 |
18 Dec 2023 | 19.96 | 20.02 | 19.83 | 19.84 | 19.56 | 180,725 |
15 Dec 2023 | 20.13 | 20.26 | 20.00 | 20.03 | 19.75 | 196,890 |
14 Dec 2023 | 19.92 | 20.25 | 19.82 | 20.07 | 19.79 | 342,775 |
13 Dec 2023 | 19.50 | 19.93 | 19.44 | 19.75 | 19.47 | 245,965 |
12 Dec 2023 | 19.39 | 19.50 | 19.33 | 19.49 | 19.22 | 203,410 |
11 Dec 2023 | 19.51 | 19.51 | 19.17 | 19.42 | 19.15 | 185,869 |
08 Dec 2023 | 19.53 | 19.65 | 19.45 | 19.55 | 19.28 | 149,468 |
07 Dec 2023 | 19.50 | 19.67 | 19.42 | 19.62 | 19.35 | 163,903 |
06 Dec 2023 | 19.28 | 19.52 | 19.26 | 19.47 | 19.20 | 215,004 |
05 Dec 2023 | 19.32 | 19.37 | 19.19 | 19.26 | 18.99 | 197,017 |
04 Dec 2023 | 19.24 | 19.33 | 19.11 | 19.29 | 19.02 | 351,935 |
01 Dec 2023 | 19.22 | 19.35 | 19.16 | 19.30 | 19.03 | 257,623 |
30 Nov 2023 | 19.25 | 19.41 | 19.09 | 19.21 | 18.94 | 403,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |