Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 19.20 | 19.31 | 19.17 | 19.31 | 19.31 | 31,297 |
18 Apr 2024 | 19.28 | 19.34 | 19.15 | 19.18 | 19.18 | 38,834 |
17 Apr 2024 | 19.27 | 19.37 | 19.09 | 19.18 | 19.18 | 23,249 |
16 Apr 2024 | 19.01 | 19.36 | 18.90 | 19.08 | 19.08 | 32,168 |
15 Apr 2024 | 19.73 | 19.73 | 19.10 | 19.10 | 19.10 | 43,108 |
12 Apr 2024 | 19.86 | 19.97 | 19.66 | 19.67 | 19.67 | 34,821 |
11 Apr 2024 | 20.12 | 20.12 | 19.71 | 19.83 | 19.83 | 47,519 |
10 Apr 2024 | 20.36 | 20.36 | 19.91 | 20.05 | 20.05 | 52,408 |
09 Apr 2024 | 20.59 | 20.61 | 20.52 | 20.55 | 20.55 | 18,136 |
08 Apr 2024 | 20.64 | 20.65 | 20.51 | 20.52 | 20.52 | 32,313 |
05 Apr 2024 | 20.53 | 20.65 | 20.45 | 20.60 | 20.60 | 22,475 |
04 Apr 2024 | 20.51 | 20.69 | 20.51 | 20.55 | 20.55 | 40,256 |
03 Apr 2024 | 20.34 | 20.54 | 20.29 | 20.49 | 20.49 | 30,381 |
02 Apr 2024 | 20.70 | 20.72 | 20.43 | 20.44 | 20.44 | 144,525 |
01 Apr 2024 | 20.88 | 21.01 | 20.66 | 20.85 | 20.85 | 41,955 |
28 Mar 2024 | 20.97 | 21.24 | 20.88 | 20.91 | 20.91 | 66,422 |
27 Mar 2024 | 20.88 | 21.06 | 20.75 | 20.97 | 20.97 | 109,828 |
27 Mar 2024 | 0.28125 Dividend | |||||
26 Mar 2024 | 20.99 | 21.12 | 20.89 | 21.04 | 20.76 | 63,757 |
25 Mar 2024 | 20.99 | 21.15 | 20.90 | 20.92 | 20.64 | 42,349 |
22 Mar 2024 | 21.19 | 21.25 | 20.99 | 21.02 | 20.74 | 70,409 |
21 Mar 2024 | 21.12 | 21.26 | 21.10 | 21.10 | 20.82 | 47,560 |
20 Mar 2024 | 21.04 | 21.08 | 20.84 | 20.97 | 20.69 | 37,405 |
19 Mar 2024 | 20.90 | 21.08 | 20.83 | 20.98 | 20.70 | 55,234 |
18 Mar 2024 | 20.75 | 20.90 | 20.67 | 20.84 | 20.56 | 36,357 |
15 Mar 2024 | 20.82 | 21.01 | 20.71 | 20.75 | 20.47 | 32,564 |
14 Mar 2024 | 20.98 | 21.05 | 20.83 | 20.85 | 20.57 | 31,258 |
13 Mar 2024 | 20.98 | 21.08 | 20.98 | 20.99 | 20.71 | 34,573 |
12 Mar 2024 | 21.01 | 21.08 | 20.89 | 21.03 | 20.75 | 19,207 |
11 Mar 2024 | 21.07 | 21.11 | 20.95 | 20.99 | 20.71 | 53,702 |
08 Mar 2024 | 20.99 | 21.14 | 20.96 | 21.03 | 20.75 | 28,592 |
07 Mar 2024 | 20.94 | 21.01 | 20.82 | 20.93 | 20.65 | 27,739 |
06 Mar 2024 | 20.88 | 21.11 | 20.75 | 20.77 | 20.49 | 86,829 |
05 Mar 2024 | 20.78 | 20.92 | 20.74 | 20.82 | 20.54 | 45,559 |
04 Mar 2024 | 20.80 | 20.93 | 20.72 | 20.72 | 20.44 | 41,511 |
01 Mar 2024 | 20.96 | 21.08 | 20.80 | 20.90 | 20.62 | 82,749 |
29 Feb 2024 | 20.55 | 21.20 | 20.49 | 21.02 | 20.74 | 199,526 |
28 Feb 2024 | 20.43 | 20.65 | 20.43 | 20.54 | 20.27 | 32,145 |
27 Feb 2024 | 20.63 | 20.68 | 20.45 | 20.45 | 20.18 | 53,002 |
26 Feb 2024 | 20.61 | 20.66 | 20.52 | 20.54 | 20.27 | 21,983 |
23 Feb 2024 | 20.28 | 20.62 | 20.25 | 20.52 | 20.25 | 42,094 |
22 Feb 2024 | 20.30 | 20.40 | 20.20 | 20.25 | 19.98 | 20,655 |
21 Feb 2024 | 20.35 | 20.43 | 20.16 | 20.16 | 19.89 | 13,184 |
20 Feb 2024 | 20.23 | 20.38 | 20.06 | 20.27 | 20.00 | 22,779 |
16 Feb 2024 | 20.10 | 20.28 | 20.10 | 20.22 | 19.95 | 28,192 |
15 Feb 2024 | 20.29 | 20.35 | 20.11 | 20.22 | 19.95 | 35,443 |
14 Feb 2024 | 20.12 | 20.37 | 20.12 | 20.17 | 19.90 | 29,554 |
13 Feb 2024 | 20.26 | 20.32 | 20.08 | 20.23 | 19.96 | 54,856 |
12 Feb 2024 | 20.46 | 20.55 | 20.36 | 20.51 | 20.24 | 35,671 |
09 Feb 2024 | 20.28 | 20.47 | 20.28 | 20.47 | 20.20 | 20,350 |
08 Feb 2024 | 20.20 | 20.28 | 20.06 | 20.27 | 20.00 | 25,531 |
07 Feb 2024 | 20.33 | 20.37 | 20.20 | 20.20 | 19.93 | 60,777 |
06 Feb 2024 | 20.30 | 20.40 | 20.20 | 20.24 | 19.97 | 27,616 |
05 Feb 2024 | 20.39 | 20.42 | 20.25 | 20.30 | 20.03 | 37,398 |
02 Feb 2024 | 20.50 | 20.57 | 20.45 | 20.47 | 20.20 | 23,290 |
01 Feb 2024 | 20.45 | 20.80 | 20.08 | 20.66 | 20.38 | 65,716 |
31 Jan 2024 | 20.57 | 20.71 | 20.30 | 20.34 | 20.07 | 139,421 |
30 Jan 2024 | 20.53 | 20.64 | 20.44 | 20.63 | 20.35 | 46,662 |
29 Jan 2024 | 20.38 | 20.52 | 20.30 | 20.49 | 20.22 | 57,719 |
26 Jan 2024 | 20.26 | 20.44 | 20.15 | 20.30 | 20.03 | 61,444 |
25 Jan 2024 | 20.07 | 20.37 | 19.96 | 20.27 | 20.00 | 43,599 |
24 Jan 2024 | 19.95 | 19.99 | 19.86 | 19.97 | 19.70 | 58,176 |
23 Jan 2024 | 19.82 | 19.99 | 19.80 | 19.91 | 19.64 | 44,684 |
22 Jan 2024 | 19.85 | 19.95 | 19.71 | 19.80 | 19.54 | 28,493 |
19 Jan 2024 | 19.59 | 19.85 | 19.58 | 19.76 | 19.50 | 24,455 |
18 Jan 2024 | 19.72 | 19.89 | 19.51 | 19.60 | 19.34 | 35,035 |
17 Jan 2024 | 19.70 | 19.79 | 19.61 | 19.77 | 19.51 | 19,368 |
16 Jan 2024 | 19.92 | 19.95 | 19.73 | 19.78 | 19.52 | 32,327 |
12 Jan 2024 | 19.91 | 19.99 | 19.84 | 19.95 | 19.68 | 42,486 |
11 Jan 2024 | 19.79 | 20.00 | 19.71 | 19.87 | 19.60 | 65,751 |
10 Jan 2024 | 19.83 | 19.95 | 19.80 | 19.81 | 19.55 | 27,548 |
09 Jan 2024 | 19.69 | 20.00 | 19.69 | 19.89 | 19.62 | 24,455 |
08 Jan 2024 | 19.86 | 19.93 | 19.73 | 19.78 | 19.52 | 55,362 |
05 Jan 2024 | 19.79 | 19.96 | 19.75 | 19.82 | 19.56 | 22,812 |
04 Jan 2024 | 19.70 | 19.94 | 19.46 | 19.83 | 19.56 | 31,299 |
03 Jan 2024 | 19.65 | 19.85 | 19.44 | 19.73 | 19.47 | 40,071 |
02 Jan 2024 | 19.66 | 19.75 | 19.52 | 19.73 | 19.47 | 48,007 |
29 Dec 2023 | 19.81 | 19.90 | 19.50 | 19.53 | 19.27 | 75,323 |
28 Dec 2023 | 20.09 | 20.21 | 19.71 | 19.81 | 19.55 | 102,183 |
28 Dec 2023 | 0.28125 Dividend | |||||
27 Dec 2023 | 20.10 | 20.37 | 20.05 | 20.19 | 19.64 | 56,768 |
26 Dec 2023 | 19.81 | 20.34 | 19.81 | 20.09 | 19.55 | 51,732 |
22 Dec 2023 | 19.76 | 19.90 | 19.62 | 19.89 | 19.35 | 59,453 |
21 Dec 2023 | 19.70 | 19.85 | 19.49 | 19.63 | 19.10 | 61,154 |
20 Dec 2023 | 19.47 | 19.69 | 19.43 | 19.56 | 19.03 | 70,469 |
19 Dec 2023 | 19.50 | 19.69 | 19.13 | 19.50 | 18.97 | 156,028 |
18 Dec 2023 | 19.60 | 19.75 | 19.40 | 19.50 | 18.97 | 46,540 |
15 Dec 2023 | 19.58 | 19.84 | 19.48 | 19.60 | 19.07 | 53,042 |
14 Dec 2023 | 19.27 | 19.79 | 19.27 | 19.70 | 19.16 | 80,241 |
13 Dec 2023 | 18.67 | 19.18 | 18.62 | 19.18 | 18.66 | 56,430 |
12 Dec 2023 | 18.64 | 18.76 | 18.54 | 18.67 | 18.16 | 48,405 |
11 Dec 2023 | 18.83 | 19.01 | 18.47 | 18.64 | 18.13 | 55,226 |
08 Dec 2023 | 18.95 | 19.05 | 18.81 | 18.83 | 18.32 | 33,874 |
07 Dec 2023 | 19.10 | 19.26 | 18.98 | 19.01 | 18.49 | 41,230 |
06 Dec 2023 | 19.19 | 19.40 | 19.01 | 19.01 | 18.49 | 41,287 |
05 Dec 2023 | 19.34 | 19.34 | 19.08 | 19.08 | 18.56 | 73,258 |
04 Dec 2023 | 19.28 | 19.47 | 19.16 | 19.24 | 18.72 | 39,627 |
01 Dec 2023 | 19.08 | 19.44 | 19.03 | 19.44 | 18.91 | 52,381 |
30 Nov 2023 | 19.15 | 19.33 | 18.98 | 18.98 | 18.47 | 129,103 |
29 Nov 2023 | 18.69 | 19.28 | 18.59 | 19.00 | 18.48 | 57,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |