Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.92 | 20.92 | 20.24 | 20.24 | 20.24 | 5,839 |
24 Apr 2024 | 20.95 | 21.00 | 20.70 | 20.91 | 20.91 | 4,263 |
23 Apr 2024 | 20.60 | 21.00 | 20.56 | 21.00 | 21.00 | 4,934 |
22 Apr 2024 | 20.27 | 20.51 | 20.18 | 20.45 | 20.45 | 10,166 |
19 Apr 2024 | 19.90 | 20.52 | 19.58 | 20.44 | 20.44 | 23,727 |
18 Apr 2024 | 20.40 | 20.40 | 19.83 | 19.90 | 19.90 | 6,260 |
17 Apr 2024 | 19.89 | 20.44 | 19.89 | 20.20 | 20.20 | 11,423 |
16 Apr 2024 | 19.85 | 20.11 | 19.43 | 19.89 | 19.89 | 7,273 |
15 Apr 2024 | 19.96 | 19.96 | 19.19 | 19.80 | 19.80 | 19,154 |
12 Apr 2024 | 19.84 | 20.00 | 19.83 | 19.84 | 19.84 | 4,638 |
11 Apr 2024 | 19.90 | 20.07 | 19.90 | 20.01 | 20.01 | 10,729 |
10 Apr 2024 | 19.92 | 20.15 | 19.76 | 20.15 | 20.15 | 24,594 |
09 Apr 2024 | 20.01 | 20.30 | 20.01 | 20.20 | 20.20 | 20,659 |
08 Apr 2024 | 20.11 | 20.30 | 20.02 | 20.05 | 20.05 | 5,070 |
05 Apr 2024 | 20.32 | 20.42 | 20.21 | 20.22 | 20.22 | 3,569 |
04 Apr 2024 | 20.25 | 20.50 | 20.17 | 20.37 | 20.37 | 9,185 |
03 Apr 2024 | 20.05 | 20.18 | 19.95 | 20.18 | 20.18 | 29,136 |
02 Apr 2024 | 20.16 | 20.25 | 20.00 | 20.07 | 20.07 | 5,704 |
01 Apr 2024 | 19.92 | 20.30 | 19.84 | 20.25 | 20.25 | 15,893 |
28 Mar 2024 | 19.57 | 19.92 | 19.55 | 19.84 | 19.84 | 223,437 |
27 Mar 2024 | 20.12 | 20.20 | 19.50 | 19.57 | 19.57 | 61,241 |
26 Mar 2024 | 19.90 | 20.18 | 19.90 | 20.10 | 20.10 | 34,634 |
25 Mar 2024 | 20.30 | 20.30 | 19.77 | 19.85 | 19.85 | 25,596 |
22 Mar 2024 | 20.34 | 20.34 | 20.13 | 20.20 | 20.20 | 29,884 |
21 Mar 2024 | 20.32 | 20.73 | 20.20 | 20.22 | 20.22 | 15,577 |
20 Mar 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 20.25 | 11,669 |
19 Mar 2024 | 20.30 | 20.41 | 20.02 | 20.07 | 20.07 | 35,230 |
18 Mar 2024 | 20.61 | 20.83 | 20.21 | 20.21 | 20.21 | 13,238 |
15 Mar 2024 | 20.90 | 20.96 | 20.50 | 20.50 | 20.50 | 6,031 |
14 Mar 2024 | 20.96 | 21.19 | 20.73 | 20.73 | 20.73 | 3,781 |
13 Mar 2024 | 21.09 | 21.09 | 20.75 | 20.75 | 20.75 | 4,346 |
12 Mar 2024 | 20.71 | 20.95 | 20.68 | 20.71 | 20.71 | 5,236 |
11 Mar 2024 | 20.93 | 20.93 | 20.64 | 20.64 | 20.64 | 10,715 |
08 Mar 2024 | 21.35 | 21.35 | 20.64 | 20.85 | 20.85 | 10,577 |
07 Mar 2024 | 21.42 | 21.68 | 21.16 | 21.16 | 21.16 | 28,463 |
07 Mar 2024 | 0.359375 Dividend | |||||
06 Mar 2024 | 21.31 | 21.50 | 21.30 | 21.50 | 21.14 | 2,676 |
05 Mar 2024 | 21.00 | 21.35 | 21.00 | 21.27 | 20.91 | 3,405 |
04 Mar 2024 | 20.99 | 21.12 | 20.88 | 20.99 | 20.64 | 11,016 |
01 Mar 2024 | 20.80 | 21.28 | 20.68 | 21.28 | 20.92 | 11,390 |
29 Feb 2024 | 20.80 | 21.34 | 20.73 | 20.73 | 20.38 | 3,280 |
28 Feb 2024 | 21.14 | 21.14 | 20.39 | 20.47 | 20.13 | 24,298 |
27 Feb 2024 | 21.48 | 21.68 | 20.91 | 21.00 | 20.65 | 20,118 |
26 Feb 2024 | 21.75 | 21.75 | 21.65 | 21.70 | 21.33 | 10,140 |
23 Feb 2024 | 21.47 | 21.78 | 21.38 | 21.64 | 21.28 | 4,585 |
22 Feb 2024 | 21.22 | 21.58 | 21.22 | 21.27 | 20.91 | 3,854 |
21 Feb 2024 | 21.46 | 21.50 | 21.40 | 21.40 | 21.04 | 3,905 |
20 Feb 2024 | 21.11 | 21.49 | 21.11 | 21.46 | 21.10 | 11,277 |
16 Feb 2024 | 21.48 | 21.50 | 21.16 | 21.16 | 20.81 | 5,312 |
15 Feb 2024 | 21.51 | 21.83 | 21.50 | 21.50 | 21.14 | 4,668 |
14 Feb 2024 | 21.79 | 21.79 | 21.43 | 21.53 | 21.17 | 2,109 |
13 Feb 2024 | 21.75 | 21.75 | 21.25 | 21.25 | 20.89 | 5,713 |
12 Feb 2024 | 21.61 | 21.83 | 21.61 | 21.83 | 21.47 | 4,309 |
09 Feb 2024 | 21.62 | 21.66 | 21.60 | 21.66 | 21.30 | 4,249 |
08 Feb 2024 | 21.67 | 21.72 | 21.22 | 21.70 | 21.34 | 7,899 |
07 Feb 2024 | 21.61 | 21.90 | 21.50 | 21.60 | 21.24 | 12,741 |
06 Feb 2024 | 21.70 | 21.70 | 21.55 | 21.55 | 21.19 | 2,543 |
05 Feb 2024 | 21.79 | 21.79 | 21.35 | 21.73 | 21.37 | 3,916 |
02 Feb 2024 | 21.62 | 21.85 | 21.41 | 21.74 | 21.38 | 9,734 |
01 Feb 2024 | 21.00 | 21.88 | 21.00 | 21.80 | 21.44 | 5,216 |
31 Jan 2024 | 20.64 | 20.92 | 20.57 | 20.90 | 20.55 | 8,096 |
30 Jan 2024 | 20.69 | 20.87 | 20.60 | 20.87 | 20.52 | 5,266 |
29 Jan 2024 | 20.51 | 20.55 | 20.41 | 20.55 | 20.21 | 5,304 |
26 Jan 2024 | 20.44 | 20.45 | 20.33 | 20.41 | 20.07 | 2,773 |
25 Jan 2024 | 20.23 | 20.44 | 20.03 | 20.38 | 20.04 | 35,000 |
24 Jan 2024 | 20.39 | 20.39 | 20.20 | 20.20 | 19.86 | 19,082 |
23 Jan 2024 | 20.18 | 20.35 | 19.99 | 20.20 | 19.86 | 7,897 |
22 Jan 2024 | 19.79 | 19.98 | 19.79 | 19.98 | 19.64 | 8,732 |
19 Jan 2024 | 19.80 | 19.84 | 19.61 | 19.75 | 19.42 | 12,105 |
18 Jan 2024 | 20.11 | 20.11 | 19.79 | 19.79 | 19.46 | 8,397 |
17 Jan 2024 | 20.45 | 20.45 | 20.11 | 20.11 | 19.77 | 14,076 |
16 Jan 2024 | 20.18 | 20.20 | 19.85 | 20.04 | 19.70 | 10,121 |
12 Jan 2024 | 20.00 | 20.35 | 20.00 | 20.18 | 19.84 | 5,765 |
11 Jan 2024 | 20.40 | 20.82 | 19.92 | 19.92 | 19.59 | 5,613 |
10 Jan 2024 | 20.20 | 20.50 | 20.20 | 20.34 | 20.00 | 6,777 |
09 Jan 2024 | 20.08 | 20.31 | 19.88 | 20.20 | 19.86 | 11,696 |
08 Jan 2024 | 19.60 | 20.10 | 19.42 | 20.09 | 19.75 | 12,711 |
05 Jan 2024 | 19.69 | 19.70 | 19.38 | 19.60 | 19.27 | 17,913 |
04 Jan 2024 | 19.63 | 19.74 | 19.50 | 19.70 | 19.37 | 3,099 |
03 Jan 2024 | 19.70 | 19.87 | 19.62 | 19.63 | 19.30 | 15,155 |
02 Jan 2024 | 19.19 | 19.69 | 19.19 | 19.69 | 19.36 | 8,555 |
29 Dec 2023 | 18.95 | 19.46 | 18.95 | 19.19 | 18.87 | 8,685 |
28 Dec 2023 | 19.46 | 19.60 | 19.41 | 19.43 | 19.11 | 12,467 |
27 Dec 2023 | 19.39 | 19.50 | 19.33 | 19.46 | 19.13 | 12,303 |
26 Dec 2023 | 19.45 | 19.45 | 19.21 | 19.21 | 18.89 | 16,117 |
22 Dec 2023 | 19.58 | 19.58 | 19.06 | 19.50 | 19.17 | 27,920 |
21 Dec 2023 | 19.43 | 19.90 | 19.31 | 19.35 | 19.03 | 16,925 |
20 Dec 2023 | 19.56 | 19.56 | 19.30 | 19.40 | 19.08 | 20,095 |
19 Dec 2023 | 19.85 | 19.85 | 19.36 | 19.43 | 19.11 | 21,109 |
18 Dec 2023 | 19.41 | 20.21 | 19.30 | 19.85 | 19.52 | 48,604 |
15 Dec 2023 | 19.60 | 19.60 | 19.30 | 19.52 | 19.19 | 22,683 |
14 Dec 2023 | 19.33 | 20.01 | 19.31 | 19.62 | 19.29 | 23,289 |
13 Dec 2023 | 18.96 | 19.35 | 18.79 | 19.27 | 18.95 | 34,390 |
12 Dec 2023 | 19.15 | 19.29 | 19.08 | 19.14 | 18.82 | 1,318 |
11 Dec 2023 | 19.02 | 19.33 | 18.95 | 19.32 | 19.00 | 13,678 |
08 Dec 2023 | 19.16 | 19.16 | 18.87 | 18.96 | 18.64 | 15,720 |
07 Dec 2023 | 19.30 | 19.99 | 19.25 | 19.40 | 19.08 | 13,013 |
07 Dec 2023 | 0.359375 Dividend | |||||
06 Dec 2023 | 19.65 | 19.69 | 19.30 | 19.30 | 18.62 | 5,179 |
05 Dec 2023 | 19.81 | 19.98 | 19.61 | 19.67 | 18.98 | 4,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |