Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 18.99 | 19.30 | 18.99 | 19.26 | 19.26 | 248,500 |
18 Apr 2024 | 19.06 | 19.18 | 18.97 | 19.05 | 19.05 | 17,000 |
17 Apr 2024 | 19.14 | 19.14 | 18.96 | 19.06 | 19.06 | 13,500 |
16 Apr 2024 | 19.16 | 19.16 | 18.90 | 18.97 | 18.97 | 27,700 |
15 Apr 2024 | 19.36 | 19.46 | 19.05 | 19.15 | 19.15 | 90,200 |
12 Apr 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 19.35 | 17,800 |
11 Apr 2024 | 19.61 | 19.68 | 19.40 | 19.63 | 19.63 | 25,900 |
10 Apr 2024 | 19.95 | 19.95 | 19.38 | 19.49 | 19.49 | 30,700 |
09 Apr 2024 | 20.11 | 20.22 | 20.09 | 20.22 | 20.22 | 31,900 |
08 Apr 2024 | 19.95 | 20.03 | 19.90 | 20.02 | 20.02 | 22,100 |
05 Apr 2024 | 19.80 | 19.95 | 19.75 | 19.94 | 19.94 | 14,000 |
04 Apr 2024 | 20.00 | 20.13 | 19.82 | 19.82 | 19.82 | 29,900 |
03 Apr 2024 | 19.81 | 19.90 | 19.77 | 19.85 | 19.85 | 24,100 |
03 Apr 2024 | 0.135 Dividend | |||||
02 Apr 2024 | 20.23 | 20.23 | 19.96 | 20.05 | 19.91 | 20,400 |
01 Apr 2024 | 20.32 | 20.32 | 20.20 | 20.29 | 20.15 | 40,400 |
28 Mar 2024 | 20.29 | 20.44 | 20.23 | 20.44 | 20.30 | 16,600 |
27 Mar 2024 | 20.02 | 20.24 | 20.02 | 20.24 | 20.10 | 23,300 |
26 Mar 2024 | 20.11 | 20.11 | 19.89 | 19.89 | 19.76 | 28,300 |
25 Mar 2024 | 20.00 | 20.16 | 20.00 | 20.11 | 19.97 | 33,600 |
22 Mar 2024 | 20.23 | 20.23 | 19.94 | 20.00 | 19.87 | 25,500 |
21 Mar 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 20.11 | 30,500 |
20 Mar 2024 | 19.74 | 20.14 | 19.74 | 20.04 | 19.91 | 20,700 |
19 Mar 2024 | 19.85 | 19.87 | 19.74 | 19.87 | 19.74 | 33,900 |
18 Mar 2024 | 19.78 | 19.89 | 19.73 | 19.85 | 19.72 | 20,800 |
15 Mar 2024 | 19.80 | 19.90 | 19.71 | 19.83 | 19.70 | 13,200 |
14 Mar 2024 | 20.16 | 20.16 | 19.65 | 19.80 | 19.67 | 29,100 |
13 Mar 2024 | 20.12 | 20.19 | 19.95 | 20.13 | 19.99 | 37,900 |
12 Mar 2024 | 19.94 | 20.10 | 19.94 | 20.03 | 19.90 | 40,900 |
11 Mar 2024 | 19.95 | 20.14 | 19.95 | 20.03 | 19.90 | 24,000 |
08 Mar 2024 | 20.00 | 20.14 | 19.92 | 19.95 | 19.82 | 42,800 |
07 Mar 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 19.74 | 15,500 |
06 Mar 2024 | 19.68 | 19.88 | 19.68 | 19.73 | 19.60 | 29,700 |
05 Mar 2024 | 19.76 | 19.77 | 19.65 | 19.69 | 19.56 | 12,500 |
05 Mar 2024 | 0.135 Dividend | |||||
04 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.63 | 19,400 |
01 Mar 2024 | 19.95 | 20.00 | 19.83 | 20.00 | 19.73 | 15,000 |
29 Feb 2024 | 19.91 | 19.99 | 19.84 | 19.91 | 19.64 | 18,900 |
28 Feb 2024 | 19.80 | 19.84 | 19.65 | 19.77 | 19.50 | 14,400 |
27 Feb 2024 | 19.83 | 19.92 | 19.72 | 19.82 | 19.55 | 15,600 |
26 Feb 2024 | 19.98 | 20.10 | 19.82 | 19.84 | 19.57 | 43,800 |
23 Feb 2024 | 19.99 | 20.16 | 19.96 | 20.06 | 19.79 | 21,400 |
22 Feb 2024 | 20.00 | 20.07 | 19.96 | 20.03 | 19.76 | 25,700 |
21 Feb 2024 | 19.98 | 20.00 | 19.90 | 19.96 | 19.69 | 14,600 |
20 Feb 2024 | 20.05 | 20.06 | 19.78 | 19.90 | 19.63 | 49,900 |
16 Feb 2024 | 20.19 | 20.19 | 19.83 | 20.06 | 19.79 | 19,400 |
15 Feb 2024 | 19.80 | 20.24 | 19.80 | 20.19 | 19.92 | 17,100 |
14 Feb 2024 | 19.79 | 19.80 | 19.54 | 19.77 | 19.50 | 31,600 |
13 Feb 2024 | 20.11 | 20.11 | 19.43 | 19.64 | 19.38 | 28,000 |
12 Feb 2024 | 19.89 | 20.15 | 19.87 | 20.11 | 19.84 | 47,000 |
09 Feb 2024 | 20.06 | 20.06 | 19.74 | 19.93 | 19.66 | 28,700 |
08 Feb 2024 | 19.97 | 20.05 | 19.80 | 19.97 | 19.70 | 29,900 |
07 Feb 2024 | 20.66 | 20.66 | 19.83 | 19.86 | 19.60 | 27,700 |
06 Feb 2024 | 20.02 | 20.24 | 20.02 | 20.12 | 19.85 | 16,000 |
05 Feb 2024 | 20.22 | 20.33 | 19.92 | 20.02 | 19.75 | 32,100 |
05 Feb 2024 | 0.13 Dividend | |||||
02 Feb 2024 | 20.58 | 20.75 | 20.38 | 20.56 | 20.15 | 32,900 |
01 Feb 2024 | 20.51 | 20.93 | 20.42 | 20.65 | 20.24 | 25,900 |
31 Jan 2024 | 20.97 | 21.08 | 20.60 | 20.64 | 20.23 | 374,000 |
30 Jan 2024 | 21.15 | 21.19 | 20.98 | 21.08 | 20.66 | 20,300 |
29 Jan 2024 | 20.97 | 21.20 | 20.86 | 21.15 | 20.73 | 16,800 |
26 Jan 2024 | 20.82 | 21.05 | 20.80 | 20.99 | 20.58 | 31,400 |
25 Jan 2024 | 20.97 | 21.00 | 20.83 | 20.91 | 20.50 | 21,300 |
24 Jan 2024 | 21.19 | 21.20 | 20.80 | 20.91 | 20.50 | 38,200 |
23 Jan 2024 | 21.04 | 21.05 | 20.85 | 20.95 | 20.54 | 20,400 |
22 Jan 2024 | 21.08 | 21.20 | 20.95 | 21.01 | 20.60 | 35,500 |
19 Jan 2024 | 20.86 | 21.00 | 20.50 | 20.98 | 20.56 | 21,700 |
18 Jan 2024 | 21.12 | 21.12 | 20.59 | 20.82 | 20.41 | 34,400 |
17 Jan 2024 | 21.11 | 21.17 | 20.78 | 20.96 | 20.55 | 49,300 |
16 Jan 2024 | 21.53 | 21.58 | 21.00 | 21.31 | 20.89 | 44,200 |
12 Jan 2024 | 21.77 | 21.83 | 21.58 | 21.64 | 21.21 | 47,400 |
11 Jan 2024 | 21.86 | 21.86 | 21.56 | 21.69 | 21.26 | 20,400 |
10 Jan 2024 | 21.89 | 21.98 | 21.57 | 21.96 | 21.53 | 15,200 |
09 Jan 2024 | 21.96 | 21.96 | 21.71 | 21.83 | 21.40 | 20,000 |
08 Jan 2024 | 21.76 | 21.98 | 21.67 | 21.98 | 21.55 | 21,900 |
05 Jan 2024 | 21.61 | 21.89 | 21.51 | 21.67 | 21.24 | 14,200 |
04 Jan 2024 | 21.83 | 21.90 | 21.67 | 21.68 | 21.25 | 18,400 |
03 Jan 2024 | 22.00 | 22.00 | 21.67 | 21.76 | 21.33 | 29,800 |
02 Jan 2024 | 22.10 | 22.36 | 22.00 | 22.12 | 21.68 | 37,300 |
29 Dec 2023 | 22.34 | 22.39 | 22.12 | 22.12 | 21.68 | 32,200 |
28 Dec 2023 | 22.39 | 22.47 | 22.32 | 22.42 | 21.98 | 22,600 |
28 Dec 2023 | 0.13 Dividend | |||||
27 Dec 2023 | 22.46 | 22.61 | 22.37 | 22.53 | 21.96 | 38,400 |
26 Dec 2023 | 22.10 | 22.46 | 22.06 | 22.40 | 21.83 | 38,500 |
22 Dec 2023 | 22.25 | 22.38 | 22.03 | 22.19 | 21.63 | 23,100 |
21 Dec 2023 | 22.12 | 22.17 | 22.01 | 22.10 | 21.54 | 24,000 |
20 Dec 2023 | 22.15 | 22.39 | 21.99 | 22.02 | 21.46 | 36,200 |
19 Dec 2023 | 21.94 | 22.15 | 21.94 | 22.15 | 21.59 | 30,900 |
18 Dec 2023 | 22.00 | 22.00 | 21.11 | 21.87 | 21.32 | 69,300 |
15 Dec 2023 | 22.30 | 22.30 | 21.73 | 21.99 | 21.43 | 26,300 |
14 Dec 2023 | 21.80 | 22.41 | 21.69 | 22.28 | 21.71 | 57,300 |
13 Dec 2023 | 21.00 | 21.68 | 20.52 | 21.63 | 21.08 | 53,900 |
12 Dec 2023 | 20.99 | 21.00 | 20.85 | 20.98 | 20.45 | 35,500 |
11 Dec 2023 | 20.86 | 21.00 | 20.82 | 20.94 | 20.41 | 34,400 |
08 Dec 2023 | 20.80 | 20.94 | 20.61 | 20.88 | 20.35 | 47,900 |
07 Dec 2023 | 20.70 | 20.87 | 20.70 | 20.83 | 20.30 | 9,700 |
06 Dec 2023 | 20.99 | 21.21 | 20.64 | 20.71 | 20.18 | 52,000 |
05 Dec 2023 | 20.87 | 20.89 | 20.71 | 20.76 | 20.23 | 13,800 |
05 Dec 2023 | 0.13 Dividend | |||||
04 Dec 2023 | 20.91 | 21.10 | 20.90 | 21.02 | 20.36 | 27,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |