Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.39 | 20.39 | 20.36 | 20.38 | 20.38 | 16,800 |
27 Mar 2024 | 20.40 | 20.43 | 20.40 | 20.43 | 20.43 | 7,300 |
26 Mar 2024 | 20.37 | 20.41 | 20.36 | 20.41 | 20.41 | 14,800 |
25 Mar 2024 | 20.38 | 20.38 | 20.35 | 20.38 | 20.38 | 5,900 |
22 Mar 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.39 | 2,800 |
21 Mar 2024 | 20.37 | 20.37 | 20.32 | 20.33 | 20.33 | 1,000 |
20 Mar 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 20.36 | 204,900 |
19 Mar 2024 | 20.26 | 20.29 | 20.26 | 20.28 | 20.28 | 1,900 |
18 Mar 2024 | 20.24 | 20.24 | 20.22 | 20.24 | 20.24 | 2,000 |
15 Mar 2024 | 20.23 | 20.26 | 20.23 | 20.25 | 20.25 | 11,500 |
14 Mar 2024 | 20.29 | 20.30 | 20.26 | 20.26 | 20.26 | 21,400 |
13 Mar 2024 | 20.38 | 20.39 | 20.38 | 20.39 | 20.39 | 2,200 |
12 Mar 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.39 | 11,900 |
11 Mar 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 20.44 | 13,100 |
08 Mar 2024 | 20.48 | 20.48 | 20.45 | 20.47 | 20.47 | 3,700 |
07 Mar 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 20.42 | 9,300 |
06 Mar 2024 | 20.40 | 20.41 | 20.37 | 20.39 | 20.39 | 6,900 |
05 Mar 2024 | 20.31 | 20.36 | 20.31 | 20.36 | 20.36 | 4,900 |
04 Mar 2024 | 20.25 | 20.27 | 20.24 | 20.26 | 20.26 | 7,500 |
01 Mar 2024 | 20.21 | 20.32 | 20.21 | 20.32 | 20.32 | 25,100 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 20.30 | 20.32 | 20.30 | 20.31 | 20.25 | 6,300 |
28 Feb 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 20.20 | 9,800 |
27 Feb 2024 | 20.25 | 20.26 | 20.24 | 20.24 | 20.18 | 4,000 |
26 Feb 2024 | 20.28 | 20.28 | 20.23 | 20.26 | 20.20 | 19,700 |
23 Feb 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 20.24 | 11,500 |
22 Feb 2024 | 20.21 | 20.22 | 20.20 | 20.20 | 20.14 | 4,000 |
21 Feb 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.16 | 2,100 |
20 Feb 2024 | 20.28 | 20.29 | 20.27 | 20.27 | 20.22 | 3,500 |
16 Feb 2024 | 20.21 | 20.24 | 20.21 | 20.24 | 20.18 | 4,100 |
15 Feb 2024 | 20.31 | 20.32 | 20.29 | 20.32 | 20.26 | 9,100 |
14 Feb 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 20.20 | 4,200 |
13 Feb 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 20.12 | 5,600 |
12 Feb 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 20.29 | 6,400 |
09 Feb 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 20.27 | 6,300 |
08 Feb 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.30 | 5,300 |
07 Feb 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.29 | 2,600 |
06 Feb 2024 | 20.38 | 20.43 | 20.38 | 20.42 | 20.36 | 10,500 |
05 Feb 2024 | 20.29 | 20.32 | 20.27 | 20.29 | 20.23 | 37,200 |
02 Feb 2024 | 20.45 | 20.45 | 20.40 | 20.42 | 20.36 | 7,400 |
01 Feb 2024 | 20.58 | 20.65 | 20.57 | 20.58 | 20.52 | 19,000 |
01 Feb 2024 | 0.058 Dividend | |||||
31 Jan 2024 | 20.58 | 20.62 | 20.58 | 20.60 | 20.48 | 44,600 |
30 Jan 2024 | 20.50 | 20.51 | 20.47 | 20.50 | 20.38 | 8,900 |
29 Jan 2024 | 20.44 | 20.49 | 20.44 | 20.49 | 20.37 | 6,200 |
26 Jan 2024 | 20.42 | 20.43 | 20.40 | 20.41 | 20.29 | 11,900 |
25 Jan 2024 | 20.40 | 20.45 | 20.40 | 20.44 | 20.32 | 9,400 |
24 Jan 2024 | 20.45 | 20.45 | 20.37 | 20.38 | 20.26 | 11,600 |
23 Jan 2024 | 20.40 | 20.40 | 20.37 | 20.40 | 20.28 | 9,900 |
22 Jan 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.31 | 11,700 |
19 Jan 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 20.28 | 17,800 |
18 Jan 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 20.28 | 6,600 |
17 Jan 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.29 | 12,600 |
16 Jan 2024 | 20.52 | 20.53 | 20.44 | 20.45 | 20.33 | 11,000 |
12 Jan 2024 | 20.57 | 20.60 | 20.57 | 20.58 | 20.46 | 4,900 |
11 Jan 2024 | 20.43 | 20.55 | 20.43 | 20.55 | 20.43 | 6,400 |
10 Jan 2024 | 20.50 | 20.50 | 20.44 | 20.46 | 20.34 | 4,500 |
09 Jan 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 20.33 | 2,400 |
08 Jan 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 20.34 | 7,500 |
05 Jan 2024 | 20.40 | 20.46 | 20.38 | 20.40 | 20.28 | 18,100 |
04 Jan 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.30 | 6,200 |
03 Jan 2024 | 20.41 | 20.49 | 20.40 | 20.49 | 20.37 | 7,000 |
02 Jan 2024 | 20.48 | 20.49 | 20.45 | 20.45 | 20.34 | 16,700 |
29 Dec 2023 | 20.55 | 20.57 | 20.55 | 20.56 | 20.44 | 10,000 |
28 Dec 2023 | 20.59 | 20.60 | 20.56 | 20.57 | 20.45 | 21,100 |
27 Dec 2023 | 20.57 | 20.64 | 20.57 | 20.64 | 20.52 | 8,300 |
26 Dec 2023 | 20.50 | 20.52 | 20.49 | 20.50 | 20.39 | 11,400 |
22 Dec 2023 | 20.51 | 20.51 | 20.47 | 20.50 | 20.38 | 4,600 |
21 Dec 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 20.38 | 3,300 |
20 Dec 2023 | 20.52 | 20.52 | 20.47 | 20.51 | 20.39 | 15,900 |
19 Dec 2023 | 20.46 | 20.47 | 20.45 | 20.45 | 20.34 | 12,800 |
18 Dec 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 20.28 | 11,700 |
15 Dec 2023 | 20.50 | 20.51 | 20.40 | 20.41 | 20.29 | 60,500 |
15 Dec 2023 | 0.062 Dividend | |||||
14 Dec 2023 | 20.58 | 20.62 | 20.58 | 20.60 | 20.42 | 10,700 |
13 Dec 2023 | 20.34 | 20.52 | 20.33 | 20.52 | 20.34 | 16,600 |
12 Dec 2023 | 20.26 | 20.28 | 20.24 | 20.27 | 20.10 | 6,600 |
11 Dec 2023 | 20.22 | 20.25 | 20.20 | 20.24 | 20.06 | 9,000 |
08 Dec 2023 | 20.22 | 20.25 | 20.19 | 20.24 | 20.06 | 13,100 |
07 Dec 2023 | 20.26 | 20.33 | 20.26 | 20.31 | 20.13 | 7,600 |
06 Dec 2023 | 20.22 | 20.31 | 20.22 | 20.29 | 20.11 | 26,400 |
05 Dec 2023 | 20.23 | 20.28 | 20.23 | 20.25 | 20.07 | 1,400 |
04 Dec 2023 | 20.19 | 20.19 | 20.13 | 20.15 | 19.97 | 5,300 |
01 Dec 2023 | 20.11 | 20.25 | 20.11 | 20.23 | 20.05 | 4,700 |
01 Dec 2023 | 0.093 Dividend | |||||
30 Nov 2023 | 20.19 | 20.20 | 20.17 | 20.17 | 19.90 | 2,800 |
29 Nov 2023 | 20.23 | 20.26 | 20.23 | 20.24 | 19.97 | 6,600 |
28 Nov 2023 | 20.11 | 20.17 | 20.09 | 20.17 | 19.91 | 14,200 |
27 Nov 2023 | 20.06 | 20.08 | 20.06 | 20.08 | 19.81 | 10,400 |
24 Nov 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 19.72 | 7,300 |
22 Nov 2023 | 20.10 | 20.11 | 20.05 | 20.08 | 19.81 | 20,300 |
21 Nov 2023 | 20.04 | 20.08 | 20.04 | 20.06 | 19.79 | 11,900 |
20 Nov 2023 | 20.02 | 20.03 | 19.98 | 20.03 | 19.76 | 29,400 |
17 Nov 2023 | 20.00 | 20.05 | 20.00 | 20.05 | 19.78 | 4,600 |
16 Nov 2023 | 20.01 | 20.04 | 20.01 | 20.03 | 19.77 | 1,000 |
15 Nov 2023 | 19.95 | 19.95 | 19.91 | 19.92 | 19.65 | 8,700 |
14 Nov 2023 | 19.99 | 20.05 | 19.99 | 20.04 | 19.77 | 27,900 |
13 Nov 2023 | 19.74 | 19.80 | 19.72 | 19.80 | 19.53 | 123,700 |
10 Nov 2023 | 19.86 | 19.86 | 19.81 | 19.83 | 19.57 | 7,800 |
09 Nov 2023 | 19.92 | 19.94 | 19.80 | 19.80 | 19.54 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |