Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 144 |
25 Apr 2024 | 21.48 | 21.56 | 21.48 | 21.54 | 21.54 | 44 |
24 Apr 2024 | 21.41 | 21.41 | 21.40 | 21.40 | 21.40 | 135 |
23 Apr 2024 | 21.37 | 21.38 | 21.37 | 21.38 | 21.38 | 141 |
22 Apr 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 153 |
19 Apr 2024 | 21.57 | 21.60 | 21.57 | 21.60 | 21.60 | 4 |
18 Apr 2024 | 21.69 | 21.71 | 21.69 | 21.71 | 21.71 | 59 |
17 Apr 2024 | 21.60 | 21.60 | 21.59 | 21.59 | 21.59 | 11 |
16 Apr 2024 | 21.33 | 21.39 | 21.33 | 21.39 | 21.39 | 189 |
15 Apr 2024 | 21.52 | 21.54 | 21.50 | 21.50 | 21.50 | 593 |
12 Apr 2024 | 21.02 | 21.02 | 20.98 | 21.02 | 21.02 | 139 |
11 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 27 |
10 Apr 2024 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | 51 |
09 Apr 2024 | 21.51 | 21.54 | 21.50 | 21.50 | 21.50 | 545 |
08 Apr 2024 | 21.55 | 21.57 | 21.54 | 21.54 | 21.54 | 213 |
05 Apr 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 21.58 | 15 |
04 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 530 |
03 Apr 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 21.68 | 10 |
02 Apr 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 21.72 | 51 |
28 Mar 2024 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | 17 |
27 Mar 2024 | 21.26 | 21.28 | 21.26 | 21.27 | 21.27 | 351 |
26 Mar 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 82 |
25 Mar 2024 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 1 |
22 Mar 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 35 |
21 Mar 2024 | 21.60 | 21.62 | 21.60 | 21.61 | 21.61 | 23 |
20 Mar 2024 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | 200 |
19 Mar 2024 | 21.65 | 21.69 | 21.65 | 21.69 | 21.69 | 228 |
18 Mar 2024 | 21.77 | 21.78 | 21.73 | 21.73 | 21.73 | 778 |
15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 48 |
14 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 108 |
13 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 50 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
29 Feb 2024 | 20.79 | 20.79 | 20.76 | 20.76 | 20.76 | 341 |
28 Feb 2024 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | 168 |
27 Feb 2024 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 199 |
26 Feb 2024 | 20.57 | 20.58 | 20.57 | 20.58 | 20.58 | 72 |
23 Feb 2024 | 20.90 | 20.90 | 20.87 | 20.90 | 20.90 | 76 |
22 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 9 |
21 Feb 2024 | 20.80 | 20.80 | 20.76 | 20.76 | 20.76 | 218 |
20 Feb 2024 | 20.46 | 20.46 | 20.42 | 20.46 | 20.46 | 133 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 29 |
15 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 50 |
14 Feb 2024 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | 276 |
13 Feb 2024 | 20.19 | 20.20 | 20.11 | 20.11 | 20.11 | 324 |
12 Feb 2024 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | 941 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 19.13 | 19.13 | 19.07 | 19.11 | 19.11 | 128 |
02 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1 |
01 Feb 2024 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | 125 |
31 Jan 2024 | 19.22 | 19.26 | 19.22 | 19.22 | 19.22 | 9 |
30 Jan 2024 | 19.20 | 19.22 | 19.20 | 19.20 | 19.20 | 324 |
29 Jan 2024 | 19.52 | 19.52 | 19.47 | 19.48 | 19.48 | 70 |
26 Jan 2024 | 19.90 | 19.93 | 19.90 | 19.93 | 19.93 | 24 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 90 |
22 Jan 2024 | 19.29 | 19.32 | 19.29 | 19.32 | 19.32 | 121 |
19 Jan 2024 | 19.38 | 19.39 | 19.38 | 19.39 | 19.39 | 186 |
18 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 161 |
17 Jan 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 18.91 | 50 |
16 Jan 2024 | 19.46 | 19.46 | 19.37 | 19.40 | 19.40 | 785 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.57 | 19.58 | 19.57 | 19.58 | 19.58 | 6 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
09 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 35 |
08 Jan 2024 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | 141 |
05 Jan 2024 | 19.83 | 19.86 | 19.83 | 19.86 | 19.86 | 137 |
04 Jan 2024 | 19.91 | 19.91 | 19.89 | 19.89 | 19.89 | 54 |
03 Jan 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | 11 |
02 Jan 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 20.19 | 117 |
29 Dec 2023 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 26 |
28 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 3 |
27 Dec 2023 | 19.97 | 20.00 | 19.97 | 19.99 | 19.99 | 86 |
22 Dec 2023 | 20.13 | 20.13 | 20.10 | 20.10 | 20.10 | 41 |
21 Dec 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 20.05 | 35 |
20 Dec 2023 | 19.74 | 19.75 | 19.73 | 19.73 | 19.73 | 1,231 |
19 Dec 2023 | 20.12 | 20.14 | 20.12 | 20.14 | 20.14 | - |
18 Dec 2023 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | 245 |
18 Dec 2023 | 0.484915 Dividend | |||||
15 Dec 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 19.98 | 20 |
14 Dec 2023 | 20.66 | 20.71 | 20.66 | 20.71 | 20.22 | 18 |
13 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 19.98 | 7 |
12 Dec 2023 | 20.72 | 20.75 | 20.72 | 20.75 | 20.26 | 11 |
11 Dec 2023 | 20.81 | 20.85 | 20.81 | 20.83 | 20.34 | 93 |
08 Dec 2023 | 20.66 | 20.67 | 20.66 | 20.67 | 20.18 | 21 |
07 Dec 2023 | 20.61 | 20.62 | 20.61 | 20.62 | 20.13 | 124 |
06 Dec 2023 | 20.60 | 20.64 | 20.57 | 20.57 | 20.08 | 110 |
05 Dec 2023 | 20.64 | 20.64 | 20.62 | 20.62 | 20.13 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |