Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.92 | 21.92 | 21.78 | 21.85 | 21.85 | 1,412 |
29 Apr 2024 | 22.01 | 22.01 | 21.93 | 21.93 | 21.93 | 2,169 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 21.99 | 21.99 | 21.98 | 21.99 | 21.99 | 864 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 1,008 |
22 Apr 2024 | 22.02 | 22.11 | 22.02 | 22.11 | 22.11 | 2,342 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 306 |
17 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 541 |
16 Apr 2024 | 21.96 | 22.08 | 21.96 | 22.08 | 22.08 | 1,268 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 22.18 | 22.25 | 22.18 | 22.25 | 22.25 | 1,205 |
11 Apr 2024 | 22.30 | 22.37 | 22.30 | 22.37 | 22.37 | 288 |
10 Apr 2024 | 22.50 | 22.50 | 22.36 | 22.38 | 22.38 | 1,140 |
09 Apr 2024 | 22.38 | 22.64 | 22.35 | 22.64 | 22.64 | 675 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 249 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 22.29 | 22.68 | 22.28 | 22.68 | 22.68 | 3,443 |
01 Apr 2024 | 22.57 | 22.60 | 22.53 | 22.53 | 22.53 | 1,804 |
28 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 433 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 22.67 | 22.67 | 22.53 | 22.53 | 22.53 | 870 |
25 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 300 |
22 Mar 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | 445 |
21 Mar 2024 | 22.49 | 22.55 | 22.49 | 22.53 | 22.53 | 1,107 |
20 Mar 2024 | 22.33 | 22.36 | 22.28 | 22.28 | 22.28 | 2,451 |
19 Mar 2024 | 22.14 | 22.26 | 22.14 | 22.26 | 22.26 | 2,003 |
18 Mar 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 22.23 | 1,628 |
18 Mar 2024 | 0.328125 Dividend | |||||
15 Mar 2024 | 22.50 | 22.53 | 22.23 | 22.53 | 22.20 | 13,994 |
14 Mar 2024 | 22.50 | 22.51 | 22.33 | 22.38 | 22.05 | 7,478 |
13 Mar 2024 | 22.61 | 22.83 | 22.36 | 22.47 | 22.14 | 18,536 |
12 Mar 2024 | 22.59 | 23.10 | 22.42 | 22.63 | 22.30 | 9,222 |
11 Mar 2024 | 22.59 | 22.59 | 22.56 | 22.57 | 22.24 | 1,173 |
08 Mar 2024 | 22.58 | 22.79 | 22.54 | 22.79 | 22.46 | 4,205 |
07 Mar 2024 | 22.70 | 23.06 | 22.48 | 22.48 | 22.15 | 1,733 |
06 Mar 2024 | 22.61 | 22.89 | 22.52 | 22.73 | 22.40 | 4,275 |
05 Mar 2024 | 22.80 | 23.00 | 22.62 | 22.84 | 22.50 | 2,071 |
04 Mar 2024 | 22.77 | 22.96 | 22.60 | 22.60 | 22.27 | 11,659 |
01 Mar 2024 | 22.82 | 23.00 | 22.80 | 22.80 | 22.47 | 5,640 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 22.76 | 340 |
27 Feb 2024 | 22.98 | 23.10 | 22.92 | 22.92 | 22.59 | 2,053 |
26 Feb 2024 | 23.10 | 23.10 | 23.07 | 23.10 | 22.76 | 1,306 |
23 Feb 2024 | 22.94 | 23.03 | 22.78 | 22.99 | 22.66 | 2,733 |
22 Feb 2024 | 22.70 | 23.03 | 22.70 | 23.03 | 22.69 | 1,280 |
21 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | 623 |
20 Feb 2024 | 22.79 | 23.00 | 22.71 | 23.00 | 22.66 | 2,805 |
16 Feb 2024 | 22.96 | 23.00 | 22.77 | 22.77 | 22.44 | 3,691 |
15 Feb 2024 | 22.71 | 22.87 | 22.71 | 22.79 | 22.45 | 2,542 |
14 Feb 2024 | 22.62 | 22.87 | 22.62 | 22.87 | 22.54 | 647 |
13 Feb 2024 | 22.76 | 22.82 | 22.76 | 22.82 | 22.49 | 533 |
12 Feb 2024 | 22.76 | 22.86 | 22.76 | 22.86 | 22.53 | 1,030 |
09 Feb 2024 | 22.53 | 22.83 | 22.40 | 22.76 | 22.43 | 3,129 |
08 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 1,052 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 617 |
01 Feb 2024 | 22.82 | 22.93 | 22.82 | 22.93 | 22.60 | 451 |
31 Jan 2024 | 22.69 | 22.80 | 22.69 | 22.80 | 22.47 | 618 |
30 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.37 | 401 |
29 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.47 | 372 |
26 Jan 2024 | 22.74 | 22.78 | 22.74 | 22.78 | 22.45 | 291 |
25 Jan 2024 | 22.59 | 22.81 | 22.56 | 22.81 | 22.48 | 2,775 |
24 Jan 2024 | 22.64 | 22.99 | 22.64 | 22.99 | 22.66 | 2,031 |
23 Jan 2024 | 22.53 | 22.53 | 22.42 | 22.44 | 22.11 | 1,010 |
22 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.42 | 216 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.62 | 400 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 22.63 | 22.89 | 22.42 | 22.62 | 22.29 | 17,733 |
12 Jan 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 22.17 | 858 |
11 Jan 2024 | 22.69 | 22.69 | 22.50 | 22.68 | 22.35 | 4,107 |
10 Jan 2024 | 22.70 | 22.81 | 22.70 | 22.72 | 22.38 | 2,248 |
09 Jan 2024 | 22.67 | 23.00 | 22.67 | 23.00 | 22.67 | 3,147 |
08 Jan 2024 | 22.65 | 22.77 | 22.62 | 22.70 | 22.37 | 3,051 |
05 Jan 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.44 | 580 |
04 Jan 2024 | 22.87 | 22.94 | 22.40 | 22.70 | 22.37 | 10,149 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.53 | 294 |
29 Dec 2023 | 22.74 | 22.75 | 22.74 | 22.75 | 22.42 | 429 |
28 Dec 2023 | 22.74 | 22.76 | 22.63 | 22.71 | 22.38 | 3,682 |
27 Dec 2023 | 22.60 | 22.86 | 22.54 | 22.68 | 22.35 | 4,701 |
26 Dec 2023 | 22.62 | 22.67 | 22.46 | 22.54 | 22.21 | 9,493 |
22 Dec 2023 | 22.77 | 22.77 | 22.26 | 22.26 | 21.94 | 2,723 |
21 Dec 2023 | 22.25 | 22.59 | 22.16 | 22.56 | 22.23 | 4,840 |
20 Dec 2023 | 22.23 | 22.45 | 22.07 | 22.45 | 22.12 | 5,744 |
19 Dec 2023 | 22.44 | 22.45 | 22.23 | 22.32 | 21.99 | 2,361 |
18 Dec 2023 | 22.45 | 22.45 | 22.20 | 22.24 | 21.92 | 6,388 |
15 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.90 | 231 |
15 Dec 2023 | 0.328125 Dividend | |||||
14 Dec 2023 | 22.35 | 22.75 | 22.20 | 22.62 | 21.97 | 15,803 |
13 Dec 2023 | 22.20 | 22.45 | 22.16 | 22.45 | 21.80 | 2,199 |
12 Dec 2023 | 22.10 | 22.26 | 22.10 | 22.21 | 21.57 | 713 |
11 Dec 2023 | 22.20 | 22.30 | 22.03 | 22.25 | 21.61 | 1,230 |
08 Dec 2023 | 22.29 | 22.29 | 22.24 | 22.25 | 21.61 | 809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |