Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 19.42 | 19.61 | 19.40 | 19.59 | 19.59 | 35,825 |
18 Apr 2024 | 19.70 | 19.85 | 19.55 | 19.55 | 19.55 | 20,522 |
17 Apr 2024 | 19.53 | 19.54 | 19.42 | 19.43 | 19.43 | 61,265 |
16 Apr 2024 | 19.50 | 19.63 | 19.34 | 19.42 | 19.42 | 80,800 |
15 Apr 2024 | 19.98 | 20.00 | 19.87 | 19.88 | 19.88 | 19,682 |
12 Apr 2024 | 20.10 | 20.17 | 19.97 | 19.98 | 19.98 | 41,521 |
11 Apr 2024 | 20.31 | 20.38 | 20.13 | 20.16 | 20.16 | 13,569 |
10 Apr 2024 | 20.41 | 20.50 | 19.98 | 20.01 | 20.01 | 15,947 |
09 Apr 2024 | 20.30 | 20.36 | 20.22 | 20.27 | 20.27 | 5,419 |
08 Apr 2024 | 20.28 | 20.39 | 20.24 | 20.36 | 20.36 | 11,680 |
05 Apr 2024 | 20.29 | 20.73 | 20.23 | 20.29 | 20.29 | 24,396 |
04 Apr 2024 | 20.42 | 20.52 | 20.30 | 20.52 | 20.52 | 14,184 |
03 Apr 2024 | 20.38 | 20.38 | 20.19 | 20.31 | 20.31 | 30,448 |
02 Apr 2024 | 20.55 | 20.60 | 20.40 | 20.42 | 20.42 | 12,555 |
28 Mar 2024 | 20.39 | 20.44 | 20.30 | 20.37 | 20.37 | 44,110 |
27 Mar 2024 | 20.31 | 20.36 | 20.25 | 20.29 | 20.29 | 10,148 |
26 Mar 2024 | 20.36 | 20.39 | 20.23 | 20.30 | 20.30 | 20,974 |
25 Mar 2024 | 20.30 | 20.36 | 20.21 | 20.29 | 20.29 | 15,820 |
22 Mar 2024 | 20.35 | 20.37 | 20.22 | 20.32 | 20.32 | 31,211 |
21 Mar 2024 | 20.28 | 20.42 | 20.23 | 20.35 | 20.35 | 30,142 |
20 Mar 2024 | 19.92 | 19.97 | 19.81 | 19.89 | 19.89 | 12,685 |
19 Mar 2024 | 19.82 | 19.83 | 19.70 | 19.80 | 19.80 | 39,335 |
18 Mar 2024 | 19.89 | 19.97 | 19.82 | 19.91 | 19.91 | 8,503 |
15 Mar 2024 | 19.97 | 19.97 | 19.81 | 19.87 | 19.87 | 4,564 |
14 Mar 2024 | 20.15 | 20.26 | 20.03 | 20.06 | 20.06 | 10,364 |
13 Mar 2024 | 20.29 | 20.41 | 20.26 | 20.34 | 20.34 | 60,208 |
12 Mar 2024 | 20.22 | 20.34 | 20.19 | 20.26 | 20.26 | 6,550 |
11 Mar 2024 | 20.14 | 20.17 | 19.96 | 20.09 | 20.09 | 19,549 |
08 Mar 2024 | 20.25 | 20.35 | 20.18 | 20.19 | 20.19 | 66,297 |
07 Mar 2024 | 20.09 | 20.21 | 19.95 | 20.21 | 20.21 | 12,953 |
06 Mar 2024 | 19.81 | 20.06 | 19.81 | 20.04 | 20.04 | 9,944 |
05 Mar 2024 | 19.89 | 19.89 | 19.80 | 19.84 | 19.84 | 15,885 |
04 Mar 2024 | 20.06 | 20.19 | 20.00 | 20.02 | 20.02 | 15,555 |
01 Mar 2024 | 20.05 | 20.09 | 19.91 | 20.06 | 20.06 | 13,448 |
29 Feb 2024 | 19.84 | 20.04 | 19.83 | 19.90 | 19.90 | 16,447 |
28 Feb 2024 | 19.83 | 19.97 | 19.80 | 19.80 | 19.80 | 15,855 |
27 Feb 2024 | 19.92 | 19.97 | 19.83 | 19.89 | 19.89 | 23,162 |
26 Feb 2024 | 19.91 | 20.00 | 19.84 | 19.91 | 19.91 | 127,029 |
23 Feb 2024 | 20.09 | 20.12 | 19.95 | 20.04 | 20.04 | 9,823 |
22 Feb 2024 | 20.03 | 20.13 | 19.99 | 20.04 | 20.04 | 7,858 |
21 Feb 2024 | 19.97 | 20.03 | 19.91 | 19.93 | 19.93 | 5,510 |
20 Feb 2024 | 19.90 | 20.07 | 19.90 | 19.94 | 19.94 | 8,961 |
19 Feb 2024 | 20.08 | 20.09 | 19.94 | 20.07 | 20.07 | 9,372 |
16 Feb 2024 | 20.00 | 20.08 | 19.95 | 20.08 | 20.08 | 8,517 |
15 Feb 2024 | 19.88 | 19.92 | 19.75 | 19.85 | 19.85 | 12,353 |
14 Feb 2024 | 19.75 | 19.77 | 19.57 | 19.72 | 19.72 | 27,117 |
13 Feb 2024 | 19.71 | 19.88 | 19.48 | 19.48 | 19.48 | 14,709 |
12 Feb 2024 | 19.61 | 20.06 | 19.61 | 19.98 | 19.98 | 23,727 |
09 Feb 2024 | 19.74 | 19.80 | 19.63 | 19.67 | 19.67 | 172,655 |
08 Feb 2024 | 19.78 | 19.83 | 19.67 | 19.67 | 19.67 | 123,869 |
07 Feb 2024 | 19.75 | 19.84 | 19.68 | 19.76 | 19.76 | 6,154 |
06 Feb 2024 | 19.65 | 19.78 | 19.61 | 19.70 | 19.70 | 12,736 |
05 Feb 2024 | 19.57 | 19.65 | 19.51 | 19.56 | 19.56 | 33,723 |
02 Feb 2024 | 19.67 | 19.77 | 19.55 | 19.57 | 19.57 | 15,213 |
01 Feb 2024 | 19.40 | 19.44 | 19.34 | 19.34 | 19.34 | 3,193 |
31 Jan 2024 | 19.44 | 19.47 | 19.36 | 19.40 | 19.40 | 63,571 |
30 Jan 2024 | 19.46 | 19.47 | 19.35 | 19.38 | 19.38 | 5,971 |
29 Jan 2024 | 19.41 | 19.49 | 19.39 | 19.43 | 19.43 | 20,961 |
26 Jan 2024 | 19.32 | 19.40 | 19.27 | 19.39 | 19.39 | 15,614 |
25 Jan 2024 | 19.30 | 19.36 | 19.22 | 19.33 | 19.33 | 20,020 |
24 Jan 2024 | 19.25 | 19.38 | 19.22 | 19.36 | 19.36 | 14,819 |
23 Jan 2024 | 19.18 | 19.25 | 19.09 | 19.21 | 19.21 | 53,494 |
22 Jan 2024 | 19.06 | 19.07 | 18.97 | 19.02 | 19.02 | 37,435 |
19 Jan 2024 | 19.11 | 19.18 | 19.03 | 19.06 | 19.06 | 31,288 |
18 Jan 2024 | 18.82 | 18.97 | 18.82 | 18.93 | 18.93 | 44,336 |
17 Jan 2024 | 18.85 | 18.87 | 18.72 | 18.72 | 18.72 | 30,900 |
16 Jan 2024 | 19.25 | 19.34 | 19.20 | 19.24 | 19.24 | 8,067 |
15 Jan 2024 | 19.50 | 19.56 | 19.45 | 19.47 | 19.47 | 32,358 |
12 Jan 2024 | 19.56 | 19.64 | 19.51 | 19.61 | 19.61 | 3,359 |
11 Jan 2024 | 19.69 | 19.70 | 19.42 | 19.45 | 19.45 | 12,895 |
10 Jan 2024 | 19.62 | 19.66 | 19.51 | 19.55 | 19.55 | 12,943 |
09 Jan 2024 | 19.77 | 19.78 | 19.62 | 19.73 | 19.73 | 10,294 |
08 Jan 2024 | 19.68 | 19.82 | 19.65 | 19.82 | 19.82 | 10,006 |
05 Jan 2024 | 19.78 | 19.95 | 19.77 | 19.87 | 19.87 | 16,938 |
04 Jan 2024 | 19.98 | 20.07 | 19.87 | 19.95 | 19.95 | 19,635 |
03 Jan 2024 | 20.21 | 20.28 | 19.98 | 20.01 | 20.01 | 33,797 |
02 Jan 2024 | 20.48 | 20.73 | 20.18 | 20.41 | 20.41 | 36,074 |
29 Dec 2023 | 20.42 | 20.75 | 20.20 | 20.42 | 20.42 | 57,962 |
28 Dec 2023 | 20.46 | 20.59 | 20.44 | 20.56 | 20.56 | 13,583 |
27 Dec 2023 | 20.25 | 20.73 | 19.88 | 20.27 | 20.27 | 5,545 |
22 Dec 2023 | 20.01 | 20.08 | 20.00 | 20.06 | 20.06 | 7,579 |
21 Dec 2023 | 20.03 | 20.16 | 19.98 | 20.12 | 20.12 | 18,480 |
20 Dec 2023 | 20.11 | 20.25 | 20.03 | 20.10 | 20.10 | 11,614 |
19 Dec 2023 | 19.83 | 19.92 | 19.76 | 19.85 | 19.85 | 44,242 |
18 Dec 2023 | 19.77 | 19.84 | 19.65 | 19.72 | 19.72 | 21,257 |
15 Dec 2023 | 19.68 | 19.74 | 19.54 | 19.72 | 19.72 | 33,239 |
14 Dec 2023 | 19.58 | 19.74 | 19.57 | 19.64 | 19.64 | 29,445 |
13 Dec 2023 | 19.38 | 19.41 | 19.30 | 19.34 | 19.34 | 16,435 |
12 Dec 2023 | 19.39 | 19.44 | 19.28 | 19.33 | 19.33 | 8,978 |
11 Dec 2023 | 19.33 | 19.33 | 19.16 | 19.27 | 19.27 | 12,865 |
08 Dec 2023 | 19.32 | 19.37 | 18.47 | 19.25 | 19.25 | 28,025 |
07 Dec 2023 | 19.03 | 19.13 | 18.99 | 19.13 | 19.13 | 6,358 |
06 Dec 2023 | 19.09 | 19.17 | 19.06 | 19.12 | 19.12 | 13,684 |
05 Dec 2023 | 18.93 | 18.95 | 18.81 | 18.90 | 18.90 | 11,042 |
04 Dec 2023 | 19.19 | 19.22 | 19.07 | 19.09 | 19.09 | 4,499 |
01 Dec 2023 | 19.22 | 19.22 | 19.02 | 19.17 | 19.17 | 23,104 |
30 Nov 2023 | 19.10 | 19.19 | 19.05 | 19.10 | 19.10 | 25,802 |
29 Nov 2023 | 19.13 | 19.20 | 19.06 | 19.11 | 19.11 | 17,609 |
28 Nov 2023 | 19.20 | 19.25 | 19.10 | 19.25 | 19.25 | 80,034 |
27 Nov 2023 | 19.11 | 19.12 | 19.02 | 19.08 | 19.08 | 17,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |