Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 19.50 | 19.50 | 18.96 | 19.35 | 19.35 | 4,360 |
23 Apr 2024 | 19.34 | 19.64 | 19.15 | 19.64 | 19.64 | 4,955 |
22 Apr 2024 | 19.34 | 19.34 | 19.15 | 19.30 | 19.30 | 4,524 |
19 Apr 2024 | 19.23 | 19.23 | 18.84 | 19.19 | 19.19 | 2,243 |
18 Apr 2024 | 19.16 | 19.28 | 18.85 | 19.02 | 19.02 | 17,707 |
17 Apr 2024 | 19.47 | 19.47 | 19.17 | 19.30 | 19.30 | 2,725 |
16 Apr 2024 | 19.07 | 19.25 | 18.84 | 18.89 | 18.89 | 15,246 |
15 Apr 2024 | 19.36 | 19.56 | 18.92 | 19.05 | 19.05 | 10,087 |
12 Apr 2024 | 19.78 | 19.91 | 19.61 | 19.61 | 19.61 | 3,066 |
11 Apr 2024 | 20.10 | 20.10 | 19.76 | 19.76 | 19.76 | 4,853 |
10 Apr 2024 | 20.55 | 20.55 | 19.83 | 20.00 | 20.00 | 7,955 |
09 Apr 2024 | 20.50 | 20.57 | 20.45 | 20.46 | 20.46 | 2,869 |
08 Apr 2024 | 20.41 | 20.63 | 20.41 | 20.62 | 20.62 | 6,300 |
05 Apr 2024 | 20.62 | 20.63 | 20.46 | 20.49 | 20.49 | 4,107 |
04 Apr 2024 | 20.54 | 20.83 | 20.50 | 20.56 | 20.56 | 5,429 |
03 Apr 2024 | 20.30 | 20.56 | 20.27 | 20.48 | 20.48 | 4,928 |
02 Apr 2024 | 20.67 | 21.04 | 20.35 | 20.40 | 20.40 | 5,607 |
01 Apr 2024 | 20.69 | 20.97 | 20.66 | 20.80 | 20.80 | 7,316 |
28 Mar 2024 | 20.70 | 20.88 | 20.65 | 20.88 | 20.88 | 4,871 |
27 Mar 2024 | 20.56 | 21.06 | 20.52 | 20.90 | 20.90 | 5,401 |
26 Mar 2024 | 20.62 | 21.29 | 20.62 | 20.70 | 20.70 | 2,272 |
25 Mar 2024 | 21.04 | 21.09 | 20.75 | 20.82 | 20.82 | 32,071 |
22 Mar 2024 | 20.95 | 21.04 | 20.77 | 20.91 | 20.91 | 7,691 |
21 Mar 2024 | 20.76 | 20.96 | 20.76 | 20.96 | 20.96 | 5,559 |
20 Mar 2024 | 20.55 | 20.61 | 20.39 | 20.60 | 20.60 | 2,967 |
19 Mar 2024 | 20.40 | 20.58 | 20.34 | 20.58 | 20.58 | 5,950 |
18 Mar 2024 | 20.34 | 20.40 | 20.32 | 20.32 | 20.32 | 5,676 |
15 Mar 2024 | 20.33 | 20.34 | 20.20 | 20.34 | 20.34 | 5,229 |
14 Mar 2024 | 20.17 | 20.36 | 20.07 | 20.33 | 20.33 | 11,404 |
13 Mar 2024 | 20.27 | 20.36 | 20.10 | 20.31 | 20.31 | 5,352 |
12 Mar 2024 | 20.24 | 20.28 | 20.09 | 20.28 | 20.28 | 2,253 |
11 Mar 2024 | 20.05 | 20.28 | 20.05 | 20.11 | 20.11 | 4,310 |
08 Mar 2024 | 19.88 | 20.18 | 19.88 | 20.17 | 20.17 | 13,668 |
07 Mar 2024 | 19.71 | 19.88 | 19.67 | 19.88 | 19.88 | 6,891 |
06 Mar 2024 | 19.49 | 19.76 | 19.30 | 19.53 | 19.53 | 16,252 |
05 Mar 2024 | 19.40 | 19.40 | 19.31 | 19.40 | 19.40 | 29,695 |
04 Mar 2024 | 19.38 | 19.50 | 19.36 | 19.41 | 19.41 | 5,630 |
01 Mar 2024 | 19.67 | 19.83 | 19.38 | 19.38 | 19.38 | 2,713 |
29 Feb 2024 | 19.56 | 19.78 | 19.46 | 19.46 | 19.46 | 5,830 |
29 Feb 2024 | 0.328125 Dividend | |||||
28 Feb 2024 | 19.88 | 19.95 | 19.75 | 19.80 | 19.47 | 3,213 |
27 Feb 2024 | 19.82 | 19.98 | 19.76 | 19.80 | 19.47 | 5,772 |
26 Feb 2024 | 19.89 | 19.99 | 19.87 | 19.92 | 19.59 | 5,525 |
23 Feb 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 19.67 | 3,597 |
22 Feb 2024 | 19.78 | 20.27 | 19.78 | 19.94 | 19.61 | 3,194 |
21 Feb 2024 | 20.02 | 20.36 | 19.63 | 19.94 | 19.61 | 5,697 |
20 Feb 2024 | 19.97 | 20.03 | 19.81 | 19.90 | 19.57 | 4,300 |
16 Feb 2024 | 19.74 | 19.87 | 19.73 | 19.87 | 19.54 | 1,793 |
15 Feb 2024 | 19.75 | 20.16 | 19.75 | 19.85 | 19.52 | 12,712 |
14 Feb 2024 | 19.74 | 19.84 | 19.64 | 19.64 | 19.31 | 5,391 |
13 Feb 2024 | 19.80 | 20.19 | 19.64 | 19.64 | 19.31 | 4,267 |
12 Feb 2024 | 19.94 | 20.17 | 19.94 | 20.00 | 19.67 | 4,720 |
09 Feb 2024 | 19.94 | 20.08 | 19.92 | 20.08 | 19.75 | 3,060 |
08 Feb 2024 | 19.66 | 20.10 | 19.60 | 19.77 | 19.44 | 21,898 |
07 Feb 2024 | 19.98 | 19.98 | 19.68 | 19.85 | 19.53 | 19,493 |
06 Feb 2024 | 20.48 | 20.48 | 19.93 | 20.09 | 19.76 | 4,601 |
05 Feb 2024 | 20.40 | 20.40 | 20.00 | 20.05 | 19.72 | 10,978 |
02 Feb 2024 | 20.25 | 20.57 | 20.23 | 20.50 | 20.16 | 7,409 |
01 Feb 2024 | 20.67 | 20.80 | 19.96 | 20.28 | 19.95 | 10,772 |
31 Jan 2024 | 20.83 | 20.97 | 20.57 | 20.69 | 20.35 | 10,592 |
30 Jan 2024 | 20.69 | 21.01 | 20.69 | 20.99 | 20.64 | 17,957 |
29 Jan 2024 | 20.59 | 20.75 | 20.51 | 20.51 | 20.17 | 6,401 |
26 Jan 2024 | 20.46 | 20.71 | 20.36 | 20.60 | 20.26 | 9,856 |
25 Jan 2024 | 20.23 | 20.50 | 20.22 | 20.39 | 20.05 | 7,097 |
24 Jan 2024 | 20.14 | 20.35 | 20.05 | 20.05 | 19.72 | 5,506 |
23 Jan 2024 | 20.02 | 20.18 | 19.93 | 20.18 | 19.85 | 7,310 |
22 Jan 2024 | 19.95 | 20.03 | 19.85 | 20.03 | 19.70 | 10,233 |
19 Jan 2024 | 19.71 | 19.90 | 19.58 | 19.90 | 19.57 | 6,423 |
18 Jan 2024 | 19.58 | 19.67 | 19.43 | 19.66 | 19.34 | 6,736 |
17 Jan 2024 | 19.64 | 19.74 | 19.41 | 19.41 | 19.09 | 11,548 |
16 Jan 2024 | 19.69 | 19.71 | 19.52 | 19.71 | 19.38 | 18,322 |
12 Jan 2024 | 19.62 | 19.74 | 19.52 | 19.71 | 19.38 | 9,894 |
11 Jan 2024 | 19.50 | 19.60 | 19.32 | 19.52 | 19.20 | 10,591 |
10 Jan 2024 | 19.17 | 19.60 | 19.17 | 19.53 | 19.21 | 12,999 |
09 Jan 2024 | 18.86 | 19.24 | 18.80 | 19.05 | 18.73 | 10,652 |
08 Jan 2024 | 18.60 | 18.85 | 18.60 | 18.80 | 18.49 | 12,646 |
05 Jan 2024 | 18.81 | 18.92 | 18.36 | 18.74 | 18.43 | 6,277 |
04 Jan 2024 | 18.65 | 18.96 | 18.44 | 18.61 | 18.30 | 7,954 |
03 Jan 2024 | 18.59 | 18.69 | 18.31 | 18.43 | 18.12 | 13,425 |
02 Jan 2024 | 18.83 | 18.97 | 18.58 | 18.61 | 18.30 | 5,224 |
29 Dec 2023 | 18.58 | 18.92 | 18.55 | 18.63 | 18.32 | 12,179 |
28 Dec 2023 | 18.43 | 18.95 | 18.40 | 18.65 | 18.34 | 10,897 |
27 Dec 2023 | 18.40 | 18.74 | 18.32 | 18.59 | 18.28 | 22,080 |
26 Dec 2023 | 18.69 | 18.76 | 18.32 | 18.40 | 18.10 | 13,093 |
22 Dec 2023 | 18.33 | 18.69 | 18.33 | 18.51 | 18.21 | 18,502 |
21 Dec 2023 | 18.43 | 18.57 | 18.23 | 18.28 | 17.98 | 29,276 |
20 Dec 2023 | 18.41 | 19.10 | 18.25 | 18.40 | 18.10 | 16,470 |
19 Dec 2023 | 18.94 | 18.94 | 18.21 | 18.57 | 18.26 | 8,812 |
18 Dec 2023 | 19.07 | 19.17 | 18.07 | 18.25 | 17.95 | 24,877 |
15 Dec 2023 | 19.25 | 19.49 | 18.36 | 18.60 | 18.29 | 21,102 |
14 Dec 2023 | 18.93 | 19.49 | 18.93 | 19.26 | 18.94 | 11,285 |
13 Dec 2023 | 18.41 | 19.01 | 18.36 | 18.85 | 18.54 | 11,446 |
12 Dec 2023 | 18.27 | 18.68 | 18.21 | 18.45 | 18.14 | 12,662 |
11 Dec 2023 | 18.02 | 18.50 | 18.02 | 18.33 | 18.03 | 44,637 |
08 Dec 2023 | 18.35 | 18.65 | 18.04 | 18.10 | 17.80 | 7,585 |
07 Dec 2023 | 18.40 | 18.74 | 18.36 | 18.36 | 18.06 | 42,330 |
06 Dec 2023 | 18.19 | 18.44 | 18.19 | 18.33 | 18.03 | 15,606 |
05 Dec 2023 | 18.15 | 18.42 | 18.15 | 18.39 | 18.08 | 5,424 |
04 Dec 2023 | 18.35 | 18.50 | 18.08 | 18.22 | 17.92 | 11,645 |
01 Dec 2023 | 18.11 | 18.50 | 18.11 | 18.50 | 18.19 | 13,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |