Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.71 | 19.83 | 19.71 | 19.82 | 19.82 | 9,929 |
24 Apr 2024 | 19.97 | 19.97 | 19.91 | 19.91 | 19.91 | 3,802 |
23 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 6,685 |
22 Apr 2024 | 19.76 | 19.77 | 19.76 | 19.77 | 19.77 | 8,085 |
19 Apr 2024 | 19.63 | 19.68 | 19.63 | 19.68 | 19.68 | 4,729 |
18 Apr 2024 | 19.72 | 19.76 | 19.65 | 19.76 | 19.76 | 3,168 |
17 Apr 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.70 | 2,702 |
16 Apr 2024 | 19.94 | 19.94 | 19.64 | 19.64 | 19.64 | 2,256 |
15 Apr 2024 | 20.16 | 20.16 | 20.05 | 20.05 | 20.05 | 3,131 |
12 Apr 2024 | 20.30 | 20.34 | 20.20 | 20.20 | 20.20 | 6,403 |
11 Apr 2024 | 20.30 | 20.42 | 20.25 | 20.25 | 20.25 | 5,750 |
10 Apr 2024 | 20.74 | 20.74 | 20.49 | 20.49 | 20.49 | 1,861 |
09 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3,998 |
08 Apr 2024 | 20.60 | 20.64 | 20.58 | 20.64 | 20.64 | 2,711 |
05 Apr 2024 | 20.49 | 20.49 | 20.43 | 20.48 | 20.48 | 16,429 |
04 Apr 2024 | 20.51 | 20.56 | 20.51 | 20.53 | 20.53 | 5,478 |
03 Apr 2024 | 20.40 | 20.47 | 20.36 | 20.47 | 20.47 | 2,808 |
02 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 12,616 |
28 Mar 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 20.81 | 16,186 |
27 Mar 2024 | 20.69 | 20.75 | 20.69 | 20.75 | 20.75 | 1,676 |
26 Mar 2024 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 1,966 |
25 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 3,036 |
22 Mar 2024 | 20.75 | 20.76 | 20.70 | 20.70 | 20.70 | 4,588 |
21 Mar 2024 | 20.80 | 20.86 | 20.79 | 20.86 | 20.86 | 2,264 |
20 Mar 2024 | 20.65 | 20.65 | 20.51 | 20.51 | 20.51 | 7,218 |
19 Mar 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 1,100 |
18 Mar 2024 | 20.27 | 20.32 | 20.26 | 20.26 | 20.26 | 2,017 |
15 Mar 2024 | 20.36 | 20.41 | 20.35 | 20.41 | 20.41 | 2,688 |
14 Mar 2024 | 20.31 | 20.32 | 20.12 | 20.14 | 20.14 | 4,683 |
13 Mar 2024 | 20.11 | 20.17 | 20.11 | 20.12 | 20.12 | 1,161 |
12 Mar 2024 | 20.24 | 20.24 | 20.15 | 20.23 | 20.23 | 2,868 |
11 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
08 Mar 2024 | 20.30 | 20.36 | 20.25 | 20.36 | 20.36 | 12,083 |
07 Mar 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 6,437 |
06 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
05 Mar 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 14,526 |
04 Mar 2024 | 19.97 | 19.97 | 19.92 | 19.95 | 19.95 | 5,075 |
01 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 357 |
29 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2,337 |
28 Feb 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 3,342 |
27 Feb 2024 | 19.84 | 19.86 | 19.84 | 19.86 | 19.86 | 2,948 |
26 Feb 2024 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | 7,839 |
23 Feb 2024 | 19.81 | 19.93 | 19.81 | 19.93 | 19.93 | 3,780 |
22 Feb 2024 | 19.96 | 19.96 | 19.87 | 19.87 | 19.87 | 1,726 |
21 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 3,661 |
20 Feb 2024 | 19.83 | 19.84 | 19.68 | 19.68 | 19.68 | 18,734 |
19 Feb 2024 | 19.71 | 19.78 | 19.71 | 19.78 | 19.78 | 2,546 |
16 Feb 2024 | 20.01 | 20.01 | 19.84 | 19.84 | 19.84 | 783 |
15 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2,029 |
15 Feb 2024 | 0.1882 Dividend | |||||
14 Feb 2024 | 19.79 | 19.79 | 19.72 | 19.76 | 19.57 | 5,100 |
13 Feb 2024 | 20.11 | 20.11 | 19.88 | 19.88 | 19.69 | 2,136 |
12 Feb 2024 | 20.18 | 20.18 | 20.12 | 20.16 | 19.97 | 6,464 |
09 Feb 2024 | 20.11 | 20.11 | 20.05 | 20.05 | 19.86 | 3,139 |
08 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.87 | 2,059 |
07 Feb 2024 | 20.23 | 20.23 | 20.14 | 20.22 | 20.03 | 3,069 |
06 Feb 2024 | 20.05 | 20.07 | 20.05 | 20.07 | 19.88 | 895 |
05 Feb 2024 | 19.71 | 20.05 | 19.71 | 20.05 | 19.86 | 3,288 |
02 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 5,761 |
01 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - |
31 Jan 2024 | 20.37 | 20.46 | 20.37 | 20.46 | 20.27 | 5,145 |
30 Jan 2024 | 20.25 | 20.25 | 20.18 | 20.24 | 20.04 | 5,130 |
29 Jan 2024 | 20.20 | 20.20 | 20.17 | 20.20 | 20.01 | 1,897 |
26 Jan 2024 | 20.26 | 20.30 | 20.26 | 20.28 | 20.09 | 1,329 |
25 Jan 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.96 | 2,559 |
24 Jan 2024 | 20.33 | 20.48 | 20.33 | 20.48 | 20.28 | 3,557 |
23 Jan 2024 | 20.33 | 20.33 | 20.22 | 20.25 | 20.06 | 2,233 |
22 Jan 2024 | 20.35 | 20.44 | 20.35 | 20.44 | 20.25 | 3,260 |
19 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | 2,215 |
18 Jan 2024 | 20.12 | 20.18 | 20.06 | 20.18 | 19.99 | 1,995 |
17 Jan 2024 | 20.38 | 20.38 | 20.24 | 20.27 | 20.08 | 3,375 |
16 Jan 2024 | 20.72 | 20.74 | 20.68 | 20.69 | 20.50 | 4,533 |
15 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | - |
12 Jan 2024 | 20.99 | 21.16 | 20.99 | 21.16 | 20.96 | 4,373 |
11 Jan 2024 | 21.06 | 21.08 | 20.83 | 20.83 | 20.63 | 7,211 |
10 Jan 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.70 | 1,563 |
09 Jan 2024 | 20.84 | 20.84 | 20.78 | 20.78 | 20.58 | 2,224 |
08 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | 2,608 |
05 Jan 2024 | 20.79 | 21.03 | 20.79 | 21.03 | 20.83 | 3,769 |
04 Jan 2024 | 20.73 | 20.75 | 20.68 | 20.69 | 20.49 | 2,906 |
03 Jan 2024 | 20.88 | 20.88 | 20.77 | 20.77 | 20.58 | 2,588 |
29 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.15 | 4,918 |
28 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 990 |
27 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | 2,207 |
22 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.68 | 65 |
21 Dec 2023 | 20.73 | 20.73 | 20.67 | 20.67 | 20.47 | 9,667 |
20 Dec 2023 | 20.81 | 20.81 | 20.74 | 20.74 | 20.54 | 4,963 |
19 Dec 2023 | 20.73 | 20.91 | 20.72 | 20.86 | 20.66 | 9,004 |
18 Dec 2023 | 20.79 | 20.79 | 20.70 | 20.74 | 20.54 | 7,106 |
15 Dec 2023 | 21.17 | 21.17 | 21.04 | 21.04 | 20.84 | 2,559 |
14 Dec 2023 | 20.84 | 21.02 | 20.77 | 21.02 | 20.82 | 31,070 |
13 Dec 2023 | 20.17 | 20.18 | 20.17 | 20.18 | 19.99 | 3,098 |
12 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.93 | 32,526 |
11 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.95 | 6,371 |
08 Dec 2023 | 20.13 | 20.24 | 20.13 | 20.24 | 20.05 | 6,547 |
07 Dec 2023 | 20.10 | 20.16 | 20.10 | 20.16 | 19.97 | 2,167 |
06 Dec 2023 | 20.08 | 20.16 | 20.08 | 20.14 | 19.94 | 15,860 |
05 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.68 | 185 |
04 Dec 2023 | 19.99 | 20.01 | 19.99 | 19.99 | 19.80 | 3,312 |
01 Dec 2023 | 19.78 | 19.84 | 19.77 | 19.84 | 19.65 | 17,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |