Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 21.71 | 21.75 | 21.65 | 21.75 | 21.75 | 1,240 |
22 Apr 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 600 |
19 Apr 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 4,551 |
18 Apr 2024 | 22.22 | 22.22 | 21.96 | 21.96 | 21.96 | 2,372 |
17 Apr 2024 | 21.81 | 21.98 | 21.81 | 21.98 | 21.98 | 1,700 |
16 Apr 2024 | 22.00 | 22.15 | 21.85 | 22.15 | 22.15 | 7,523 |
15 Apr 2024 | 22.20 | 22.20 | 22.03 | 22.03 | 22.03 | 53,200 |
12 Apr 2024 | 22.23 | 22.23 | 22.14 | 22.14 | 22.14 | 4,296 |
11 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2,000 |
10 Apr 2024 | 22.22 | 22.45 | 22.15 | 22.45 | 22.45 | 2,615 |
09 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
08 Apr 2024 | 22.15 | 22.29 | 22.15 | 22.29 | 22.29 | 200 |
05 Apr 2024 | 22.21 | 22.25 | 22.21 | 22.23 | 22.23 | 900 |
04 Apr 2024 | 22.15 | 22.15 | 22.05 | 22.15 | 22.15 | 11,200 |
03 Apr 2024 | 22.03 | 22.03 | 22.00 | 22.03 | 22.03 | 2,039 |
02 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
01 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
28 Mar 2024 | 22.15 | 22.29 | 22.15 | 22.24 | 22.24 | 3,284 |
27 Mar 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 1,307 |
26 Mar 2024 | 22.01 | 22.24 | 22.01 | 22.19 | 22.19 | 3,211 |
25 Mar 2024 | 21.90 | 22.08 | 21.90 | 22.07 | 22.07 | 1,047 |
22 Mar 2024 | 22.05 | 22.05 | 21.88 | 21.88 | 21.88 | 6,068 |
21 Mar 2024 | 22.23 | 22.23 | 22.06 | 22.06 | 22.06 | 350 |
20 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
19 Mar 2024 | 22.20 | 22.30 | 22.20 | 22.25 | 22.25 | 2,700 |
18 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 525 |
15 Mar 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 1,100 |
14 Mar 2024 | 22.23 | 22.23 | 22.00 | 22.15 | 22.15 | 1,260 |
14 Mar 2024 | 0.414438 Dividend | |||||
13 Mar 2024 | 22.25 | 22.40 | 22.25 | 22.40 | 21.99 | 1,000 |
12 Mar 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.89 | 2,300 |
11 Mar 2024 | 22.24 | 22.25 | 22.24 | 22.25 | 21.84 | 800 |
08 Mar 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 21.83 | 1,500 |
07 Mar 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 21.73 | 1,400 |
06 Mar 2024 | 22.00 | 22.08 | 22.00 | 22.08 | 21.67 | 2,163 |
05 Mar 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.59 | 600 |
04 Mar 2024 | 21.95 | 21.95 | 21.90 | 21.90 | 21.49 | 700 |
01 Mar 2024 | 22.00 | 22.00 | 21.93 | 21.93 | 21.52 | 2,135 |
29 Feb 2024 | 22.08 | 22.08 | 21.89 | 22.06 | 21.65 | 9,700 |
28 Feb 2024 | 21.95 | 22.05 | 21.94 | 22.05 | 21.64 | 2,060 |
27 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 660 |
26 Feb 2024 | 22.05 | 22.05 | 21.95 | 21.95 | 21.54 | 4,900 |
23 Feb 2024 | 22.03 | 22.05 | 22.02 | 22.02 | 21.61 | 2,184 |
22 Feb 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 21.67 | 1,700 |
21 Feb 2024 | 22.00 | 22.08 | 22.00 | 22.00 | 21.59 | 3,200 |
20 Feb 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 21.59 | 5,200 |
16 Feb 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.59 | 4,100 |
15 Feb 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 21.59 | 3,792 |
14 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.65 | 100 |
13 Feb 2024 | 21.99 | 22.03 | 21.99 | 21.99 | 21.58 | 3,362 |
12 Feb 2024 | 22.07 | 22.08 | 22.00 | 22.00 | 21.59 | 2,300 |
09 Feb 2024 | 22.03 | 22.03 | 21.90 | 22.00 | 21.59 | 2,100 |
08 Feb 2024 | 21.90 | 22.04 | 21.90 | 21.96 | 21.55 | 3,688 |
07 Feb 2024 | 22.00 | 22.04 | 21.90 | 22.00 | 21.59 | 29,600 |
06 Feb 2024 | 21.99 | 22.00 | 21.90 | 21.90 | 21.49 | 4,200 |
05 Feb 2024 | 21.91 | 21.92 | 21.90 | 21.91 | 21.50 | 1,680 |
02 Feb 2024 | 22.14 | 22.14 | 21.90 | 22.00 | 21.59 | 4,035 |
01 Feb 2024 | 21.85 | 22.08 | 21.85 | 22.03 | 21.62 | 3,400 |
31 Jan 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.45 | 9,766 |
30 Jan 2024 | 21.94 | 21.96 | 21.91 | 21.91 | 21.50 | 3,780 |
29 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | 2,779 |
26 Jan 2024 | 21.91 | 22.10 | 21.90 | 22.10 | 21.69 | 1,300 |
25 Jan 2024 | 22.19 | 22.19 | 21.95 | 21.95 | 21.54 | 2,028 |
24 Jan 2024 | 22.16 | 22.17 | 22.16 | 22.17 | 21.76 | 807 |
23 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | 392 |
22 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.70 | 2,000 |
19 Jan 2024 | 22.33 | 22.42 | 22.00 | 22.30 | 21.89 | 13,848 |
18 Jan 2024 | 22.38 | 22.38 | 22.34 | 22.35 | 21.94 | 1,464 |
17 Jan 2024 | 22.40 | 22.40 | 22.39 | 22.39 | 21.98 | 1,861 |
16 Jan 2024 | 22.39 | 22.41 | 22.39 | 22.41 | 22.00 | 385 |
15 Jan 2024 | 22.35 | 22.41 | 22.31 | 22.41 | 22.00 | 1,600 |
12 Jan 2024 | 22.25 | 22.25 | 22.20 | 22.25 | 21.84 | 1,300 |
11 Jan 2024 | 22.41 | 22.41 | 22.00 | 22.25 | 21.84 | 2,500 |
10 Jan 2024 | 22.01 | 22.38 | 22.01 | 22.38 | 21.97 | 2,139 |
09 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 100 |
08 Jan 2024 | 21.85 | 22.41 | 21.85 | 22.40 | 21.99 | 10,855 |
05 Jan 2024 | 21.87 | 21.91 | 21.85 | 21.86 | 21.46 | 2,700 |
04 Jan 2024 | 21.51 | 21.72 | 21.51 | 21.71 | 21.31 | 2,585 |
03 Jan 2024 | 21.56 | 21.57 | 21.56 | 21.57 | 21.17 | 800 |
02 Jan 2024 | 21.60 | 21.60 | 21.49 | 21.49 | 21.09 | 400 |
29 Dec 2023 | 21.45 | 21.61 | 21.45 | 21.61 | 21.21 | 2,587 |
28 Dec 2023 | 21.30 | 21.36 | 21.30 | 21.36 | 20.96 | 200 |
27 Dec 2023 | 21.30 | 21.45 | 21.30 | 21.45 | 21.05 | 4,354 |
22 Dec 2023 | 21.27 | 21.27 | 21.24 | 21.27 | 20.88 | 2,267 |
21 Dec 2023 | 21.01 | 21.26 | 21.01 | 21.26 | 20.87 | 1,900 |
20 Dec 2023 | 21.03 | 21.03 | 20.95 | 20.95 | 20.56 | 3,605 |
19 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.81 | 500 |
18 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.81 | 1,000 |
15 Dec 2023 | 20.93 | 20.93 | 20.83 | 20.83 | 20.44 | 856 |
14 Dec 2023 | 20.96 | 21.17 | 20.96 | 21.17 | 20.78 | 1,300 |
13 Dec 2023 | 20.99 | 20.99 | 20.93 | 20.93 | 20.54 | 6,533 |
13 Dec 2023 | 0.414438 Dividend | |||||
12 Dec 2023 | 21.18 | 21.19 | 21.10 | 21.19 | 20.39 | 1,436 |
11 Dec 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 20.40 | 9,795 |
08 Dec 2023 | 21.20 | 21.22 | 21.10 | 21.10 | 20.30 | 5,600 |
07 Dec 2023 | 21.20 | 21.25 | 21.11 | 21.18 | 20.38 | 8,053 |
06 Dec 2023 | 21.13 | 21.25 | 21.12 | 21.20 | 20.40 | 7,275 |
05 Dec 2023 | 21.00 | 21.25 | 21.00 | 21.13 | 20.33 | 1,401 |
04 Dec 2023 | 21.25 | 21.28 | 21.04 | 21.09 | 20.29 | 2,454 |
01 Dec 2023 | 21.01 | 21.22 | 21.01 | 21.22 | 20.42 | 2,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |