Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.03 | 21.03 | 21.03 | 20.97 | 20.97 | 8,711 |
25 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
24 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
23 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
22 Apr 2024 | 20.97 | 20.97 | 20.97 | 21.02 | 21.02 | 5 |
19 Apr 2024 | 20.97 | 20.97 | 20.97 | 21.03 | 21.03 | 154 |
18 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
17 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
16 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.99 | 20.99 | 313 |
15 Apr 2024 | 20.92 | 20.94 | 20.92 | 20.99 | 20.99 | 11,948 |
12 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.96 | 20.96 | 5,736 |
11 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
10 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
09 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
08 Apr 2024 | 20.91 | 20.91 | 20.90 | 20.95 | 20.95 | 261 |
05 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
04 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
03 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.94 | 20.94 | 509 |
02 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
28 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
27 Mar 2024 | 20.85 | 20.97 | 20.85 | 20.92 | 20.92 | 558 |
26 Mar 2024 | 20.90 | 20.90 | 20.88 | 20.93 | 20.93 | 707 |
25 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.96 | 20.96 | 445 |
22 Mar 2024 | 20.85 | 20.85 | 20.84 | 20.89 | 20.89 | 1,467 |
21 Mar 2024 | 20.93 | 20.93 | 20.91 | 20.98 | 20.98 | 1,305 |
20 Mar 2024 | 20.94 | 20.94 | 20.92 | 20.99 | 20.99 | 634 |
19 Mar 2024 | 20.94 | 21.10 | 20.92 | 21.00 | 21.00 | 1,272 |
18 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
15 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
14 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.99 | 20.99 | 670 |
13 Mar 2024 | 20.92 | 20.92 | 20.92 | 21.00 | 21.00 | 273 |
12 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.05 | 21.05 | 94 |
11 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.06 | 21.06 | 3,166 |
08 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
07 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.03 | 21.03 | 862 |
06 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
05 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
04 Mar 2024 | 21.01 | 21.01 | 21.01 | 20.96 | 20.96 | 145 |
01 Mar 2024 | 20.88 | 20.92 | 20.88 | 20.92 | 20.92 | 361 |
29 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
28 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
27 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
26 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
23 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
22 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.92 | 20.92 | 102 |
21 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
21 Feb 2024 | 0.2741 Dividend | |||||
20 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.95 | 143 |
19 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.85 | - |
16 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.12 | 20.85 | 148 |
15 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.12 | 20.85 | 31 |
14 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.08 | 20.81 | 258 |
13 Feb 2024 | 21.06 | 21.06 | 21.02 | 21.02 | 20.75 | 122 |
12 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | - |
09 Feb 2024 | 21.05 | 21.05 | 21.03 | 21.03 | 20.76 | 675 |
08 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.82 | - |
07 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.85 | - |
06 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.87 | - |
05 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.83 | - |
02 Feb 2024 | 21.14 | 21.14 | 21.10 | 21.09 | 20.82 | 913 |
01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.21 | 20.93 | 740 |
31 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.91 | - |
30 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.88 | - |
29 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.87 | - |
26 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.84 | - |
25 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.81 | - |
24 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.86 | - |
23 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.83 | - |
22 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.78 | - |
19 Jan 2024 | 20.96 | 20.96 | 20.96 | 21.04 | 20.77 | 267 |
18 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.77 | - |
17 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.71 | 150 |
16 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.99 | 20.72 | 382 |
15 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.08 | 20.80 | 814 |
12 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.81 | - |
11 Jan 2024 | 21.14 | 21.14 | 21.08 | 21.09 | 20.82 | 506 |
10 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.82 | - |
09 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.81 | 1,200 |
08 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.88 | - |
05 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.12 | 20.85 | 106 |
04 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.77 | - |
03 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.80 | - |
02 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.84 | - |
29 Dec 2023 | 21.20 | 21.20 | 21.13 | 21.18 | 20.91 | 986 |
28 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.19 | 20.91 | 986 |
27 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.10 | 20.83 | 337 |
22 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.84 | - |
21 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.08 | 20.80 | 304 |
20 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.79 | - |
19 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.86 | - |
18 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.78 | - |
15 Dec 2023 | 21.07 | 21.07 | 21.06 | 21.10 | 20.83 | 1,110 |
14 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.88 | - |
13 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.67 | - |
12 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.90 | 20.63 | 200 |
11 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.88 | 20.61 | 283 |
08 Dec 2023 | 20.91 | 20.91 | 20.91 | 20.89 | 20.62 | 273 |
07 Dec 2023 | 20.94 | 21.00 | 20.94 | 20.96 | 20.69 | 220 |
06 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.92 | 20.64 | 106 |
05 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |