Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 252 |
17 Apr 2024 | 20.89 | 20.93 | 20.88 | 20.86 | 20.86 | 572 |
16 Apr 2024 | 20.97 | 20.97 | 20.87 | 20.91 | 20.91 | 238 |
15 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.23 | 21.23 | 1 |
12 Apr 2024 | 21.25 | 21.32 | 21.18 | 21.23 | 21.23 | 124 |
11 Apr 2024 | 21.24 | 21.32 | 21.24 | 21.26 | 21.26 | 124 |
10 Apr 2024 | 21.32 | 21.32 | 21.31 | 21.33 | 21.33 | 1,727 |
09 Apr 2024 | 21.40 | 21.47 | 21.35 | 21.36 | 21.36 | 383 |
08 Apr 2024 | 21.49 | 21.50 | 21.35 | 21.47 | 21.47 | 7,805 |
05 Apr 2024 | 21.47 | 21.47 | 21.45 | 21.44 | 21.44 | 497 |
04 Apr 2024 | 21.60 | 21.69 | 21.60 | 21.66 | 21.66 | 876 |
03 Apr 2024 | 21.53 | 21.60 | 21.51 | 21.56 | 21.56 | 458 |
02 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.56 | 21.56 | 3,524 |
28 Mar 2024 | 21.74 | 21.81 | 21.74 | 21.79 | 21.79 | 1,034 |
27 Mar 2024 | 21.68 | 21.68 | 21.60 | 21.66 | 21.66 | 1,281 |
26 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.60 | 21.60 | 347 |
25 Mar 2024 | 21.58 | 21.63 | 21.55 | 21.56 | 21.56 | 3,508 |
22 Mar 2024 | 21.65 | 21.67 | 21.64 | 21.66 | 21.66 | 1,379 |
21 Mar 2024 | 21.63 | 21.64 | 21.63 | 21.66 | 21.66 | 278 |
20 Mar 2024 | 21.31 | 21.36 | 21.31 | 21.32 | 21.32 | 88 |
19 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.28 | 21.28 | 1 |
18 Mar 2024 | 21.33 | 21.33 | 21.29 | 21.30 | 21.30 | 138 |
15 Mar 2024 | 21.22 | 21.27 | 21.22 | 21.20 | 21.20 | 12 |
14 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.26 | 21.26 | 37 |
13 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.43 | 21.43 | 1 |
12 Mar 2024 | 21.29 | 21.44 | 21.29 | 21.40 | 21.40 | 28 |
11 Mar 2024 | 21.16 | 21.21 | 21.11 | 21.18 | 21.18 | 2,399 |
08 Mar 2024 | 21.21 | 21.25 | 21.19 | 21.19 | 21.19 | 202 |
07 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
06 Mar 2024 | 21.11 | 21.17 | 21.11 | 21.16 | 21.16 | 100 |
05 Mar 2024 | 21.08 | 21.12 | 21.08 | 21.03 | 21.03 | 24 |
04 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.11 | 21.11 | 3 |
01 Mar 2024 | 21.07 | 21.15 | 21.07 | 21.19 | 21.19 | 285 |
29 Feb 2024 | 21.03 | 21.12 | 21.03 | 21.07 | 21.07 | 297 |
28 Feb 2024 | 21.05 | 21.08 | 21.02 | 21.07 | 21.07 | 1,005 |
27 Feb 2024 | 21.09 | 21.15 | 21.03 | 21.08 | 21.08 | 349 |
26 Feb 2024 | 21.12 | 21.17 | 21.12 | 21.10 | 21.10 | 853 |
23 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.12 | 21.12 | 2 |
22 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.07 | 21.07 | 9 |
21 Feb 2024 | 20.93 | 20.93 | 20.83 | 20.88 | 20.88 | 52 |
20 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
19 Feb 2024 | 20.94 | 21.01 | 20.94 | 20.95 | 20.95 | 432 |
16 Feb 2024 | 20.93 | 21.05 | 20.93 | 21.05 | 21.05 | 13 |
15 Feb 2024 | 21.03 | 21.06 | 20.97 | 20.96 | 20.96 | 560 |
14 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.80 | 20.80 | 3 |
13 Feb 2024 | 20.73 | 20.73 | 20.67 | 20.66 | 20.66 | 562 |
12 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.92 | 20.92 | 336 |
09 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.69 | 20.69 | 1 |
08 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.61 | 20.61 | 48 |
07 Feb 2024 | 20.57 | 20.57 | 20.56 | 20.61 | 20.61 | 505 |
06 Feb 2024 | 20.60 | 20.60 | 20.57 | 20.58 | 20.58 | 101 |
05 Feb 2024 | 20.46 | 20.46 | 20.42 | 20.46 | 20.46 | 540 |
02 Feb 2024 | 20.34 | 20.35 | 20.30 | 20.36 | 20.36 | 35 |
01 Feb 2024 | 20.42 | 20.42 | 20.32 | 20.23 | 20.23 | 98 |
31 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.46 | 20.46 | 97 |
30 Jan 2024 | 20.70 | 20.72 | 20.68 | 20.66 | 20.66 | 343 |
29 Jan 2024 | 20.63 | 20.66 | 20.56 | 20.60 | 20.60 | 210 |
26 Jan 2024 | 20.52 | 20.65 | 20.52 | 20.65 | 20.65 | 147 |
25 Jan 2024 | 20.53 | 20.86 | 20.53 | 20.61 | 20.61 | 97 |
24 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.58 | 20.58 | 51 |
23 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
22 Jan 2024 | 20.41 | 20.46 | 20.38 | 20.41 | 20.41 | 307 |
19 Jan 2024 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | 939 |
18 Jan 2024 | 20.18 | 20.26 | 20.18 | 20.22 | 20.22 | 68 |
17 Jan 2024 | 20.13 | 20.19 | 20.13 | 20.15 | 20.15 | 73 |
16 Jan 2024 | 20.39 | 20.41 | 20.33 | 20.39 | 20.39 | 997 |
15 Jan 2024 | 20.46 | 20.46 | 20.36 | 20.38 | 20.38 | 295 |
12 Jan 2024 | 20.41 | 20.56 | 20.40 | 20.45 | 20.45 | 595 |
11 Jan 2024 | 20.44 | 20.45 | 20.44 | 20.32 | 20.32 | 25 |
10 Jan 2024 | 20.41 | 20.41 | 20.35 | 20.38 | 20.38 | 383 |
09 Jan 2024 | 20.39 | 20.41 | 20.39 | 20.40 | 20.40 | 253 |
08 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.31 | 20.31 | 5 |
05 Jan 2024 | 20.18 | 20.29 | 20.18 | 20.25 | 20.25 | 350 |
04 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.32 | 20.32 | 4 |
03 Jan 2024 | 20.57 | 20.57 | 20.32 | 20.35 | 20.35 | 206 |
02 Jan 2024 | 20.70 | 20.70 | 20.69 | 20.61 | 20.61 | 98 |
29 Dec 2023 | 20.72 | 20.72 | 20.65 | 20.68 | 20.68 | 2,210 |
28 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.66 | 20.66 | 18 |
27 Dec 2023 | 20.62 | 20.62 | 20.50 | 20.49 | 20.49 | 442 |
22 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.38 | 20.38 | 40 |
21 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.52 | 20.52 | 249 |
20 Dec 2023 | 20.53 | 20.54 | 20.49 | 20.56 | 20.56 | 377 |
19 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
18 Dec 2023 | 20.33 | 20.36 | 20.33 | 20.37 | 20.37 | 318 |
15 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.35 | 20.35 | 24 |
14 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.30 | 20.30 | 51 |
13 Dec 2023 | 20.04 | 20.07 | 20.04 | 20.03 | 20.03 | 496 |
12 Dec 2023 | 20.00 | 20.00 | 20.00 | 19.99 | 19.99 | 99 |
11 Dec 2023 | 19.79 | 19.93 | 19.79 | 19.99 | 19.99 | 74 |
08 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
07 Dec 2023 | 19.67 | 19.69 | 19.67 | 19.71 | 19.71 | 1,259 |
06 Dec 2023 | 19.68 | 19.78 | 19.68 | 19.76 | 19.76 | 88 |
05 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.65 | 19.65 | 4 |
04 Dec 2023 | 19.52 | 19.72 | 19.52 | 19.61 | 19.61 | 200 |
01 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
30 Nov 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
29 Nov 2023 | 19.43 | 19.43 | 19.43 | 19.47 | 19.47 | 17 |
28 Nov 2023 | 19.42 | 19.42 | 19.38 | 19.44 | 19.44 | 9 |
27 Nov 2023 | 19.56 | 19.56 | 19.49 | 19.51 | 19.51 | 534 |
24 Nov 2023 | 19.60 | 19.60 | 19.60 | 19.58 | 19.58 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |