Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.13 | 19.35 | 18.47 | 19.27 | 19.27 | 15,291 |
25 Apr 2024 | 18.93 | 19.33 | 18.38 | 18.98 | 18.98 | 5,902 |
24 Apr 2024 | 19.36 | 19.36 | 18.94 | 19.19 | 19.19 | 17,560 |
23 Apr 2024 | 18.89 | 19.32 | 18.88 | 19.32 | 19.32 | 10,679 |
22 Apr 2024 | 18.71 | 18.90 | 18.59 | 18.90 | 18.90 | 5,493 |
19 Apr 2024 | 18.63 | 18.91 | 18.41 | 18.64 | 18.64 | 5,759 |
18 Apr 2024 | 18.98 | 18.98 | 18.45 | 18.55 | 18.55 | 20,670 |
17 Apr 2024 | 18.70 | 19.04 | 18.51 | 18.85 | 18.85 | 13,549 |
16 Apr 2024 | 18.26 | 19.03 | 18.07 | 18.69 | 18.69 | 10,426 |
15 Apr 2024 | 19.30 | 19.73 | 18.27 | 18.27 | 18.27 | 19,884 |
12 Apr 2024 | 19.34 | 20.51 | 19.02 | 19.13 | 19.13 | 9,806 |
11 Apr 2024 | 19.69 | 19.69 | 19.21 | 19.49 | 19.49 | 7,081 |
10 Apr 2024 | 20.02 | 20.11 | 19.46 | 19.56 | 19.56 | 11,740 |
09 Apr 2024 | 20.22 | 20.25 | 19.85 | 20.17 | 20.17 | 6,883 |
08 Apr 2024 | 20.39 | 20.39 | 19.83 | 20.15 | 20.15 | 6,728 |
05 Apr 2024 | 20.20 | 20.48 | 20.16 | 20.34 | 20.34 | 8,575 |
04 Apr 2024 | 20.31 | 20.80 | 20.10 | 20.16 | 20.16 | 13,803 |
03 Apr 2024 | 20.07 | 20.59 | 20.07 | 20.14 | 20.14 | 6,465 |
02 Apr 2024 | 20.57 | 20.60 | 20.00 | 20.02 | 20.02 | 7,576 |
01 Apr 2024 | 20.40 | 21.12 | 19.77 | 20.78 | 20.78 | 11,685 |
28 Mar 2024 | 21.01 | 21.16 | 20.27 | 20.34 | 20.34 | 10,455 |
28 Mar 2024 | 0.2625 Dividend | |||||
27 Mar 2024 | 21.17 | 21.25 | 20.97 | 21.25 | 20.99 | 11,397 |
26 Mar 2024 | 21.16 | 21.22 | 20.80 | 21.01 | 20.76 | 10,182 |
25 Mar 2024 | 21.12 | 21.16 | 20.86 | 21.16 | 20.90 | 31,521 |
22 Mar 2024 | 20.99 | 21.24 | 20.94 | 21.00 | 20.74 | 23,813 |
21 Mar 2024 | 20.55 | 20.87 | 20.43 | 20.87 | 20.61 | 28,996 |
20 Mar 2024 | 20.28 | 20.54 | 20.11 | 20.38 | 20.13 | 26,254 |
19 Mar 2024 | 19.97 | 20.27 | 19.67 | 20.25 | 20.00 | 26,461 |
18 Mar 2024 | 19.59 | 19.99 | 19.49 | 19.95 | 19.70 | 20,926 |
15 Mar 2024 | 19.75 | 19.85 | 19.45 | 19.62 | 19.38 | 12,357 |
14 Mar 2024 | 20.02 | 20.04 | 19.61 | 19.73 | 19.49 | 18,116 |
13 Mar 2024 | 20.18 | 20.19 | 20.01 | 20.14 | 19.89 | 12,959 |
12 Mar 2024 | 20.18 | 20.18 | 19.98 | 20.09 | 19.84 | 10,912 |
11 Mar 2024 | 20.18 | 20.22 | 20.01 | 20.14 | 19.89 | 11,629 |
08 Mar 2024 | 19.88 | 20.18 | 19.88 | 20.15 | 19.90 | 21,218 |
07 Mar 2024 | 19.85 | 19.93 | 19.75 | 19.75 | 19.51 | 6,090 |
06 Mar 2024 | 19.84 | 19.89 | 19.55 | 19.70 | 19.46 | 17,176 |
05 Mar 2024 | 19.90 | 19.90 | 19.65 | 19.65 | 19.41 | 20,814 |
04 Mar 2024 | 19.81 | 19.94 | 19.75 | 19.83 | 19.59 | 15,813 |
01 Mar 2024 | 20.05 | 20.17 | 19.87 | 19.88 | 19.63 | 26,688 |
29 Feb 2024 | 20.21 | 20.21 | 19.93 | 19.95 | 19.70 | 12,649 |
28 Feb 2024 | 20.36 | 20.47 | 20.25 | 20.25 | 20.00 | 9,254 |
27 Feb 2024 | 20.41 | 20.51 | 20.21 | 20.25 | 20.00 | 6,405 |
26 Feb 2024 | 20.48 | 20.54 | 20.20 | 20.37 | 20.12 | 9,948 |
23 Feb 2024 | 20.38 | 20.55 | 20.26 | 20.35 | 20.10 | 10,196 |
22 Feb 2024 | 20.50 | 20.58 | 20.19 | 20.23 | 19.98 | 14,129 |
21 Feb 2024 | 20.62 | 20.65 | 20.20 | 20.35 | 20.10 | 9,371 |
20 Feb 2024 | 20.58 | 20.94 | 20.28 | 20.32 | 20.07 | 11,077 |
16 Feb 2024 | 20.60 | 20.95 | 20.25 | 20.38 | 20.13 | 5,979 |
15 Feb 2024 | 21.12 | 21.31 | 20.29 | 20.55 | 20.30 | 12,341 |
14 Feb 2024 | 21.36 | 21.60 | 20.86 | 20.86 | 20.60 | 23,602 |
13 Feb 2024 | 21.25 | 21.64 | 21.02 | 21.12 | 20.86 | 13,633 |
12 Feb 2024 | 21.19 | 21.68 | 21.09 | 21.50 | 21.23 | 8,957 |
09 Feb 2024 | 20.95 | 20.99 | 20.79 | 20.99 | 20.73 | 12,104 |
08 Feb 2024 | 20.81 | 20.87 | 20.39 | 20.87 | 20.61 | 9,867 |
07 Feb 2024 | 20.34 | 20.97 | 20.07 | 20.97 | 20.71 | 20,157 |
06 Feb 2024 | 20.46 | 20.61 | 19.98 | 20.26 | 20.01 | 13,601 |
05 Feb 2024 | 20.29 | 20.78 | 20.03 | 20.28 | 20.03 | 9,095 |
02 Feb 2024 | 20.56 | 20.56 | 19.85 | 20.21 | 19.96 | 5,994 |
01 Feb 2024 | 20.83 | 20.99 | 20.61 | 20.63 | 20.38 | 11,943 |
31 Jan 2024 | 20.83 | 20.96 | 20.56 | 20.76 | 20.50 | 14,799 |
30 Jan 2024 | 20.87 | 20.97 | 20.54 | 20.79 | 20.53 | 11,928 |
29 Jan 2024 | 20.77 | 20.95 | 20.54 | 20.71 | 20.46 | 12,356 |
26 Jan 2024 | 20.67 | 20.82 | 20.21 | 20.67 | 20.41 | 9,403 |
25 Jan 2024 | 20.20 | 20.64 | 19.97 | 20.60 | 20.35 | 14,323 |
24 Jan 2024 | 20.04 | 20.14 | 19.85 | 20.00 | 19.75 | 15,861 |
23 Jan 2024 | 19.99 | 19.99 | 19.72 | 19.90 | 19.65 | 12,254 |
22 Jan 2024 | 19.74 | 19.93 | 19.37 | 19.93 | 19.68 | 10,093 |
19 Jan 2024 | 19.44 | 19.66 | 19.21 | 19.66 | 19.42 | 9,585 |
18 Jan 2024 | 19.50 | 19.55 | 19.31 | 19.32 | 19.08 | 10,450 |
17 Jan 2024 | 19.59 | 19.66 | 19.32 | 19.32 | 19.08 | 10,208 |
16 Jan 2024 | 19.80 | 19.89 | 19.52 | 19.66 | 19.41 | 17,446 |
12 Jan 2024 | 19.77 | 19.88 | 19.54 | 19.70 | 19.46 | 11,374 |
11 Jan 2024 | 19.66 | 19.79 | 19.52 | 19.64 | 19.40 | 8,841 |
10 Jan 2024 | 19.45 | 19.88 | 19.45 | 19.64 | 19.40 | 5,912 |
09 Jan 2024 | 19.52 | 19.65 | 19.44 | 19.50 | 19.26 | 5,389 |
08 Jan 2024 | 19.55 | 19.70 | 19.40 | 19.56 | 19.32 | 6,406 |
05 Jan 2024 | 19.38 | 19.63 | 19.31 | 19.40 | 19.16 | 10,817 |
04 Jan 2024 | 19.50 | 19.75 | 19.32 | 19.42 | 19.19 | 10,609 |
03 Jan 2024 | 19.89 | 19.89 | 19.50 | 19.50 | 19.26 | 10,596 |
02 Jan 2024 | 19.97 | 20.05 | 19.53 | 19.94 | 19.69 | 8,718 |
29 Dec 2023 | 20.12 | 20.12 | 19.76 | 19.87 | 19.62 | 10,438 |
28 Dec 2023 | 20.29 | 20.36 | 19.97 | 19.99 | 19.74 | 19,208 |
28 Dec 2023 | 0.2625 Dividend | |||||
27 Dec 2023 | 20.38 | 20.40 | 20.14 | 20.37 | 19.86 | 14,951 |
26 Dec 2023 | 20.36 | 20.45 | 20.16 | 20.31 | 19.80 | 7,166 |
22 Dec 2023 | 20.40 | 20.58 | 20.11 | 20.20 | 19.69 | 32,411 |
21 Dec 2023 | 20.52 | 20.52 | 20.12 | 20.12 | 19.61 | 12,004 |
20 Dec 2023 | 20.46 | 20.55 | 20.09 | 20.34 | 19.83 | 18,158 |
19 Dec 2023 | 20.39 | 20.43 | 19.99 | 20.43 | 19.92 | 14,760 |
18 Dec 2023 | 20.71 | 20.71 | 19.99 | 20.20 | 19.69 | 25,267 |
15 Dec 2023 | 20.98 | 20.98 | 20.40 | 20.52 | 20.01 | 15,413 |
14 Dec 2023 | 21.12 | 21.26 | 20.74 | 20.87 | 20.35 | 26,044 |
13 Dec 2023 | 20.89 | 21.06 | 20.45 | 20.94 | 20.41 | 19,415 |
12 Dec 2023 | 20.60 | 20.89 | 20.13 | 20.88 | 20.36 | 26,726 |
11 Dec 2023 | 20.66 | 20.70 | 20.32 | 20.53 | 20.02 | 9,650 |
08 Dec 2023 | 20.69 | 20.78 | 20.23 | 20.59 | 20.07 | 16,576 |
07 Dec 2023 | 20.45 | 21.03 | 20.17 | 20.60 | 20.08 | 12,659 |
06 Dec 2023 | 20.59 | 20.59 | 20.30 | 20.30 | 19.79 | 12,535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |