Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.68 | 20.78 | 20.56 | 20.70 | 20.70 | 21,800 |
27 Mar 2024 | 20.37 | 20.70 | 20.37 | 20.65 | 20.65 | 33,200 |
27 Mar 2024 | 0.09 Dividend | |||||
26 Mar 2024 | 20.46 | 20.57 | 20.44 | 20.45 | 20.36 | 17,100 |
25 Mar 2024 | 20.49 | 20.55 | 20.44 | 20.47 | 20.38 | 27,000 |
22 Mar 2024 | 20.86 | 20.86 | 20.53 | 20.53 | 20.44 | 26,500 |
21 Mar 2024 | 20.85 | 20.90 | 20.80 | 20.86 | 20.77 | 23,800 |
20 Mar 2024 | 20.51 | 20.75 | 20.51 | 20.73 | 20.64 | 14,400 |
19 Mar 2024 | 20.56 | 20.70 | 20.54 | 20.58 | 20.49 | 22,800 |
18 Mar 2024 | 20.47 | 20.57 | 20.37 | 20.56 | 20.47 | 23,600 |
15 Mar 2024 | 20.21 | 20.50 | 20.21 | 20.35 | 20.26 | 12,400 |
14 Mar 2024 | 20.39 | 20.39 | 20.18 | 20.28 | 20.19 | 18,100 |
13 Mar 2024 | 20.60 | 20.60 | 20.39 | 20.42 | 20.33 | 17,900 |
12 Mar 2024 | 20.58 | 20.58 | 20.49 | 20.54 | 20.45 | 28,800 |
11 Mar 2024 | 20.63 | 20.63 | 20.56 | 20.60 | 20.51 | 12,200 |
08 Mar 2024 | 20.67 | 20.75 | 20.63 | 20.69 | 20.60 | 13,300 |
07 Mar 2024 | 20.45 | 20.65 | 20.45 | 20.57 | 20.48 | 6,500 |
06 Mar 2024 | 20.40 | 20.50 | 20.34 | 20.36 | 20.27 | 27,800 |
05 Mar 2024 | 20.37 | 20.55 | 20.32 | 20.33 | 20.24 | 14,600 |
04 Mar 2024 | 20.51 | 20.51 | 20.32 | 20.49 | 20.40 | 12,700 |
01 Mar 2024 | 20.25 | 20.51 | 20.15 | 20.51 | 20.42 | 12,600 |
29 Feb 2024 | 20.44 | 20.54 | 20.20 | 20.21 | 20.12 | 31,700 |
28 Feb 2024 | 20.50 | 20.54 | 20.36 | 20.36 | 20.27 | 109,800 |
27 Feb 2024 | 20.56 | 20.62 | 20.48 | 20.54 | 20.45 | 20,700 |
27 Feb 2024 | 0.09 Dividend | |||||
26 Feb 2024 | 20.91 | 20.95 | 20.62 | 20.62 | 20.44 | 17,000 |
23 Feb 2024 | 20.86 | 21.05 | 20.84 | 20.93 | 20.75 | 22,000 |
22 Feb 2024 | 20.96 | 21.00 | 20.78 | 20.90 | 20.72 | 19,100 |
21 Feb 2024 | 20.84 | 21.00 | 20.84 | 20.94 | 20.76 | 24,300 |
20 Feb 2024 | 20.82 | 20.96 | 20.77 | 20.82 | 20.64 | 16,000 |
16 Feb 2024 | 20.75 | 20.96 | 20.73 | 20.96 | 20.78 | 7,200 |
15 Feb 2024 | 20.68 | 20.96 | 20.68 | 20.96 | 20.78 | 13,700 |
14 Feb 2024 | 20.41 | 20.74 | 20.41 | 20.70 | 20.52 | 15,900 |
13 Feb 2024 | 20.71 | 20.71 | 20.26 | 20.38 | 20.20 | 37,000 |
12 Feb 2024 | 20.85 | 21.00 | 20.85 | 20.94 | 20.76 | 18,500 |
09 Feb 2024 | 20.69 | 20.85 | 20.69 | 20.83 | 20.65 | 14,100 |
08 Feb 2024 | 20.75 | 20.87 | 20.64 | 20.75 | 20.57 | 39,500 |
07 Feb 2024 | 20.76 | 20.87 | 20.67 | 20.78 | 20.60 | 26,100 |
06 Feb 2024 | 20.50 | 20.74 | 20.47 | 20.73 | 20.55 | 8,600 |
05 Feb 2024 | 20.89 | 20.89 | 20.58 | 20.62 | 20.44 | 42,800 |
02 Feb 2024 | 20.91 | 21.00 | 20.77 | 20.97 | 20.79 | 71,400 |
01 Feb 2024 | 20.95 | 21.08 | 20.72 | 21.08 | 20.90 | 23,200 |
31 Jan 2024 | 21.09 | 21.12 | 20.89 | 20.89 | 20.71 | 40,000 |
30 Jan 2024 | 21.09 | 21.16 | 20.96 | 21.07 | 20.89 | 28,900 |
29 Jan 2024 | 21.07 | 21.16 | 20.89 | 21.16 | 20.97 | 41,300 |
29 Jan 2024 | 0.09 Dividend | |||||
26 Jan 2024 | 21.01 | 21.14 | 20.98 | 21.09 | 20.82 | 45,000 |
25 Jan 2024 | 21.18 | 21.18 | 20.95 | 20.98 | 20.71 | 18,500 |
24 Jan 2024 | 21.36 | 21.45 | 21.06 | 21.06 | 20.79 | 50,500 |
23 Jan 2024 | 21.31 | 21.35 | 21.15 | 21.33 | 21.05 | 9,900 |
22 Jan 2024 | 21.08 | 21.28 | 21.06 | 21.28 | 21.00 | 25,000 |
19 Jan 2024 | 20.76 | 21.12 | 20.67 | 21.07 | 20.80 | 28,600 |
18 Jan 2024 | 20.97 | 20.97 | 20.67 | 20.75 | 20.48 | 16,900 |
17 Jan 2024 | 21.04 | 21.05 | 20.73 | 20.82 | 20.55 | 21,300 |
16 Jan 2024 | 21.28 | 21.32 | 21.10 | 21.28 | 21.00 | 33,200 |
15 Jan 2024 | 21.21 | 21.32 | 21.15 | 21.32 | 21.04 | 9,700 |
12 Jan 2024 | 21.23 | 21.30 | 21.15 | 21.21 | 20.93 | 16,900 |
11 Jan 2024 | 21.03 | 21.17 | 20.80 | 21.16 | 20.89 | 29,400 |
10 Jan 2024 | 21.07 | 21.11 | 20.99 | 21.03 | 20.76 | 132,200 |
09 Jan 2024 | 21.13 | 21.16 | 21.04 | 21.07 | 20.80 | 38,400 |
08 Jan 2024 | 21.05 | 21.27 | 21.00 | 21.24 | 20.96 | 49,200 |
05 Jan 2024 | 20.85 | 21.08 | 20.85 | 21.08 | 20.81 | 25,700 |
04 Jan 2024 | 20.80 | 20.99 | 20.78 | 20.96 | 20.69 | 31,600 |
03 Jan 2024 | 20.81 | 20.90 | 20.73 | 20.84 | 20.57 | 26,300 |
02 Jan 2024 | 20.93 | 21.07 | 20.93 | 20.93 | 20.66 | 26,800 |
29 Dec 2023 | 20.99 | 21.03 | 20.90 | 21.03 | 20.76 | 13,200 |
28 Dec 2023 | 20.93 | 21.02 | 20.90 | 20.97 | 20.70 | 13,300 |
27 Dec 2023 | 20.74 | 20.91 | 20.71 | 20.87 | 20.60 | 35,900 |
27 Dec 2023 | 0.09 Dividend | |||||
22 Dec 2023 | 20.62 | 20.86 | 20.62 | 20.81 | 20.45 | 15,000 |
21 Dec 2023 | 20.55 | 20.71 | 20.49 | 20.50 | 20.15 | 57,600 |
20 Dec 2023 | 20.59 | 20.73 | 20.47 | 20.47 | 20.12 | 37,700 |
19 Dec 2023 | 20.60 | 20.66 | 20.55 | 20.64 | 20.28 | 40,500 |
18 Dec 2023 | 20.59 | 20.66 | 20.50 | 20.51 | 20.16 | 16,900 |
15 Dec 2023 | 21.06 | 21.06 | 20.54 | 20.66 | 20.30 | 46,500 |
14 Dec 2023 | 21.03 | 21.30 | 21.03 | 21.06 | 20.70 | 38,400 |
13 Dec 2023 | 19.86 | 20.86 | 19.73 | 20.85 | 20.49 | 30,700 |
12 Dec 2023 | 19.78 | 19.88 | 19.73 | 19.77 | 19.43 | 16,600 |
11 Dec 2023 | 20.01 | 20.01 | 19.82 | 19.83 | 19.49 | 31,600 |
08 Dec 2023 | 20.00 | 20.09 | 19.91 | 20.09 | 19.74 | 42,500 |
07 Dec 2023 | 20.06 | 20.12 | 19.99 | 20.02 | 19.67 | 11,600 |
06 Dec 2023 | 20.04 | 20.28 | 20.02 | 20.07 | 19.72 | 33,600 |
05 Dec 2023 | 19.84 | 19.99 | 19.84 | 19.95 | 19.61 | 51,700 |
04 Dec 2023 | 19.65 | 19.90 | 19.65 | 19.85 | 19.51 | 43,000 |
01 Dec 2023 | 19.26 | 19.78 | 19.26 | 19.78 | 19.44 | 41,200 |
30 Nov 2023 | 19.27 | 19.29 | 19.15 | 19.28 | 18.95 | 64,600 |
29 Nov 2023 | 19.20 | 19.32 | 19.16 | 19.24 | 18.91 | 40,000 |
28 Nov 2023 | 19.15 | 19.17 | 19.09 | 19.14 | 18.81 | 14,300 |
28 Nov 2023 | 0.09 Dividend | |||||
27 Nov 2023 | 19.20 | 19.33 | 19.10 | 19.29 | 18.87 | 24,700 |
24 Nov 2023 | 19.16 | 19.25 | 19.15 | 19.24 | 18.82 | 6,700 |
23 Nov 2023 | 19.22 | 19.27 | 19.21 | 19.26 | 18.84 | 14,100 |
22 Nov 2023 | 19.15 | 19.27 | 19.05 | 19.23 | 18.81 | 14,200 |
21 Nov 2023 | 19.27 | 19.27 | 19.07 | 19.10 | 18.68 | 31,100 |
20 Nov 2023 | 19.31 | 19.39 | 19.16 | 19.39 | 18.97 | 121,700 |
17 Nov 2023 | 19.29 | 19.39 | 19.21 | 19.32 | 18.90 | 28,200 |
16 Nov 2023 | 19.40 | 19.43 | 19.22 | 19.24 | 18.82 | 35,500 |
15 Nov 2023 | 19.42 | 19.59 | 19.39 | 19.41 | 18.99 | 57,500 |
14 Nov 2023 | 18.92 | 19.45 | 18.92 | 19.44 | 19.02 | 48,100 |
13 Nov 2023 | 18.85 | 18.90 | 18.63 | 18.67 | 18.26 | 33,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |