Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 2,000 |
25 Apr 2024 | 20.40 | 20.60 | 20.15 | 20.50 | 20.50 | 8,900 |
24 Apr 2024 | 20.23 | 20.40 | 20.15 | 20.40 | 20.40 | 2,700 |
23 Apr 2024 | 20.30 | 20.53 | 20.20 | 20.20 | 20.20 | 7,000 |
22 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1,400 |
19 Apr 2024 | 20.25 | 20.59 | 20.20 | 20.21 | 20.21 | 5,400 |
18 Apr 2024 | 20.48 | 20.78 | 20.48 | 20.78 | 20.78 | 9,600 |
17 Apr 2024 | 20.50 | 20.90 | 20.20 | 20.90 | 20.90 | 2,700 |
16 Apr 2024 | 20.20 | 21.20 | 20.20 | 21.04 | 21.04 | 2,800 |
15 Apr 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 7,300 |
12 Apr 2024 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | 9,200 |
11 Apr 2024 | 21.06 | 21.20 | 21.06 | 21.15 | 21.15 | 2,800 |
10 Apr 2024 | 21.20 | 21.20 | 21.00 | 21.11 | 21.11 | 6,000 |
09 Apr 2024 | 21.20 | 21.20 | 21.10 | 21.17 | 21.17 | 6,200 |
08 Apr 2024 | 21.40 | 21.40 | 21.11 | 21.20 | 21.20 | 22,600 |
05 Apr 2024 | 21.49 | 21.65 | 21.15 | 21.15 | 21.15 | 30,800 |
04 Apr 2024 | 20.69 | 21.22 | 20.69 | 21.18 | 21.18 | 31,200 |
03 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8,200 |
02 Apr 2024 | 20.45 | 20.86 | 20.45 | 20.86 | 20.86 | 19,000 |
01 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2,300 |
28 Mar 2024 | 20.45 | 20.52 | 20.45 | 20.52 | 20.52 | 3,400 |
27 Mar 2024 | 20.44 | 20.53 | 20.40 | 20.44 | 20.44 | 22,200 |
26 Mar 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 20.30 | 1,600 |
25 Mar 2024 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 500 |
22 Mar 2024 | 20.36 | 20.41 | 20.36 | 20.41 | 20.41 | 500 |
21 Mar 2024 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 5,500 |
20 Mar 2024 | 20.29 | 20.29 | 20.13 | 20.14 | 20.14 | 2,600 |
19 Mar 2024 | 20.29 | 20.29 | 20.27 | 20.27 | 20.27 | 2,200 |
18 Mar 2024 | 20.33 | 20.33 | 20.27 | 20.27 | 20.27 | 2,200 |
15 Mar 2024 | 20.45 | 20.45 | 20.33 | 20.33 | 20.33 | 2,100 |
14 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 500 |
13 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1,100 |
12 Mar 2024 | 20.42 | 20.44 | 20.42 | 20.43 | 20.43 | 1,700 |
11 Mar 2024 | 20.39 | 20.43 | 20.39 | 20.43 | 20.43 | 800 |
08 Mar 2024 | 20.33 | 20.49 | 20.33 | 20.49 | 20.49 | 3,500 |
07 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1,300 |
06 Mar 2024 | 20.26 | 20.34 | 20.26 | 20.31 | 20.31 | 8,300 |
05 Mar 2024 | 20.16 | 20.32 | 20.16 | 20.29 | 20.29 | 4,600 |
04 Mar 2024 | 20.33 | 20.33 | 20.24 | 20.24 | 20.24 | 1,500 |
01 Mar 2024 | 20.31 | 20.34 | 20.26 | 20.26 | 20.26 | 2,800 |
29 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 800 |
28 Feb 2024 | 20.24 | 20.32 | 20.24 | 20.25 | 20.25 | 1,500 |
27 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 900 |
26 Feb 2024 | 20.12 | 20.18 | 20.12 | 20.18 | 20.18 | 1,600 |
23 Feb 2024 | 20.23 | 20.23 | 20.12 | 20.12 | 20.12 | 1,800 |
22 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 400 |
21 Feb 2024 | 19.84 | 20.24 | 19.84 | 20.20 | 20.20 | 15,900 |
20 Feb 2024 | 20.09 | 20.10 | 19.71 | 19.83 | 19.83 | 4,800 |
16 Feb 2024 | 20.05 | 20.15 | 20.05 | 20.11 | 20.11 | 5,500 |
15 Feb 2024 | 20.06 | 20.06 | 20.02 | 20.05 | 20.05 | 3,200 |
14 Feb 2024 | 19.90 | 20.50 | 19.90 | 20.39 | 20.39 | 17,100 |
14 Feb 2024 | 0.366 Dividend | |||||
13 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.69 | 3,500 |
12 Feb 2024 | 20.15 | 20.40 | 20.05 | 20.06 | 19.69 | 4,000 |
09 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.73 | 400 |
08 Feb 2024 | 19.89 | 19.89 | 19.84 | 19.84 | 19.48 | 800 |
07 Feb 2024 | 20.25 | 20.42 | 20.00 | 20.00 | 19.64 | 2,500 |
06 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.18 | 200 |
05 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | - |
02 Feb 2024 | 21.13 | 21.13 | 20.20 | 20.20 | 19.83 | 300 |
01 Feb 2024 | 20.30 | 20.30 | 20.00 | 20.19 | 19.82 | 1,000 |
31 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.86 | 1,500 |
30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.73 | 600 |
29 Jan 2024 | 20.00 | 20.88 | 19.90 | 20.00 | 19.64 | 2,000 |
26 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | 1,000 |
25 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | 400 |
24 Jan 2024 | 19.70 | 19.90 | 19.70 | 19.70 | 19.34 | 4,400 |
23 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | - |
22 Jan 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.34 | 1,300 |
19 Jan 2024 | 19.52 | 19.59 | 19.40 | 19.40 | 19.05 | 4,300 |
18 Jan 2024 | 19.49 | 19.50 | 19.45 | 19.50 | 19.14 | 9,100 |
17 Jan 2024 | 19.19 | 19.44 | 19.16 | 19.44 | 19.09 | 6,200 |
16 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | - |
12 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | 300 |
11 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | - |
10 Jan 2024 | 19.26 | 19.26 | 19.07 | 19.15 | 18.80 | 4,500 |
09 Jan 2024 | 18.99 | 19.29 | 18.98 | 19.23 | 18.88 | 4,100 |
08 Jan 2024 | 19.25 | 19.25 | 19.19 | 19.23 | 18.88 | 4,300 |
05 Jan 2024 | 19.24 | 19.24 | 19.11 | 19.15 | 18.80 | 3,300 |
04 Jan 2024 | 19.09 | 19.24 | 19.09 | 19.24 | 18.89 | 600 |
03 Jan 2024 | 19.14 | 19.14 | 19.07 | 19.07 | 18.72 | 700 |
02 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.75 | 300 |
29 Dec 2023 | 18.98 | 19.08 | 18.96 | 19.02 | 18.67 | 4,800 |
28 Dec 2023 | 19.05 | 19.05 | 18.85 | 18.93 | 18.58 | 4,400 |
27 Dec 2023 | 19.35 | 19.35 | 19.15 | 19.15 | 18.80 | 4,400 |
26 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.00 | - |
22 Dec 2023 | 19.05 | 19.35 | 19.00 | 19.35 | 19.00 | 5,000 |
21 Dec 2023 | 19.15 | 19.15 | 19.00 | 19.00 | 18.65 | 8,300 |
20 Dec 2023 | 19.11 | 19.23 | 19.11 | 19.15 | 18.80 | 2,300 |
19 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.94 | 1,200 |
18 Dec 2023 | 19.36 | 19.40 | 19.35 | 19.35 | 19.00 | 4,900 |
15 Dec 2023 | 19.47 | 19.48 | 19.40 | 19.40 | 19.05 | 1,400 |
14 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.02 | 500 |
13 Dec 2023 | 19.38 | 19.70 | 18.89 | 19.22 | 18.87 | 17,100 |
12 Dec 2023 | 19.30 | 19.39 | 19.30 | 19.39 | 19.04 | 500 |
11 Dec 2023 | 19.40 | 19.40 | 18.88 | 19.24 | 18.89 | 2,000 |
08 Dec 2023 | 19.19 | 19.30 | 18.99 | 18.99 | 18.64 | 6,900 |
07 Dec 2023 | 19.15 | 19.15 | 18.86 | 18.90 | 18.55 | 12,000 |
06 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.95 | 4,600 |
05 Dec 2023 | 19.25 | 19.42 | 19.23 | 19.35 | 19.00 | 7,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |