Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 21.58 | 21.60 | 21.30 | 21.45 | 21.45 | 20,276 |
06 May 2024 | 21.41 | 21.58 | 21.36 | 21.41 | 21.41 | 9,935 |
03 May 2024 | 21.27 | 21.56 | 21.27 | 21.49 | 21.49 | 5,306 |
02 May 2024 | 21.40 | 21.53 | 21.26 | 21.53 | 21.53 | 5,151 |
01 May 2024 | 21.28 | 21.52 | 21.28 | 21.35 | 21.35 | 2,292 |
30 Apr 2024 | 21.33 | 21.50 | 21.27 | 21.27 | 21.27 | 1,757 |
29 Apr 2024 | 21.44 | 21.52 | 21.44 | 21.52 | 21.52 | 501 |
26 Apr 2024 | 21.25 | 21.37 | 21.25 | 21.30 | 21.30 | 953 |
25 Apr 2024 | 21.33 | 21.40 | 21.19 | 21.19 | 21.19 | 6,575 |
24 Apr 2024 | 21.33 | 21.33 | 21.20 | 21.33 | 21.33 | 3,067 |
23 Apr 2024 | 21.48 | 21.48 | 21.31 | 21.31 | 21.31 | 388 |
22 Apr 2024 | 21.30 | 21.59 | 21.22 | 21.44 | 21.44 | 4,809 |
19 Apr 2024 | 21.35 | 21.46 | 21.25 | 21.38 | 21.38 | 8,331 |
18 Apr 2024 | 21.13 | 21.28 | 21.12 | 21.23 | 21.23 | 2,989 |
17 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 329 |
16 Apr 2024 | 21.10 | 21.37 | 21.10 | 21.37 | 21.37 | 8,041 |
15 Apr 2024 | 21.19 | 21.20 | 21.10 | 21.10 | 21.10 | 5,902 |
12 Apr 2024 | 21.24 | 21.25 | 21.19 | 21.25 | 21.25 | 2,960 |
11 Apr 2024 | 21.22 | 21.31 | 21.22 | 21.26 | 21.26 | 2,785 |
10 Apr 2024 | 21.38 | 21.50 | 21.31 | 21.31 | 21.31 | 7,020 |
09 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 158 |
08 Apr 2024 | 21.61 | 21.61 | 21.50 | 21.52 | 21.52 | 8,938 |
05 Apr 2024 | 21.65 | 21.68 | 21.55 | 21.57 | 21.57 | 4,523 |
04 Apr 2024 | 21.69 | 21.75 | 21.65 | 21.65 | 21.65 | 2,076 |
03 Apr 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.74 | 806 |
02 Apr 2024 | 21.76 | 21.79 | 21.58 | 21.70 | 21.70 | 12,634 |
01 Apr 2024 | 21.96 | 21.96 | 21.84 | 21.91 | 21.91 | 2,650 |
28 Mar 2024 | 22.01 | 22.06 | 21.96 | 22.01 | 22.01 | 4,969 |
27 Mar 2024 | 22.05 | 22.10 | 22.00 | 22.06 | 22.06 | 4,836 |
26 Mar 2024 | 22.20 | 22.20 | 22.02 | 22.14 | 22.14 | 3,414 |
25 Mar 2024 | 22.06 | 22.16 | 22.06 | 22.08 | 22.08 | 3,786 |
22 Mar 2024 | 22.16 | 22.32 | 22.11 | 22.11 | 22.11 | 8,180 |
21 Mar 2024 | 22.00 | 22.11 | 22.00 | 22.00 | 22.00 | 6,048 |
20 Mar 2024 | 22.05 | 22.11 | 22.00 | 22.08 | 22.08 | 2,383 |
19 Mar 2024 | 21.91 | 22.10 | 21.91 | 22.04 | 22.04 | 1,382 |
18 Mar 2024 | 21.93 | 22.04 | 21.82 | 22.04 | 22.04 | 7,404 |
18 Mar 2024 | 0.3125 Dividend | |||||
15 Mar 2024 | 22.16 | 22.29 | 22.13 | 22.18 | 21.87 | 4,187 |
14 Mar 2024 | 22.19 | 22.25 | 22.13 | 22.25 | 21.94 | 3,391 |
13 Mar 2024 | 22.02 | 22.37 | 22.02 | 22.30 | 21.98 | 6,666 |
12 Mar 2024 | 22.03 | 22.25 | 22.02 | 22.25 | 21.94 | 10,026 |
11 Mar 2024 | 22.00 | 22.17 | 21.92 | 22.17 | 21.86 | 6,207 |
08 Mar 2024 | 22.13 | 22.17 | 22.10 | 22.10 | 21.79 | 2,243 |
07 Mar 2024 | 21.98 | 22.00 | 21.92 | 21.95 | 21.64 | 3,377 |
06 Mar 2024 | 21.91 | 21.98 | 21.89 | 21.98 | 21.67 | 3,311 |
05 Mar 2024 | 21.96 | 21.97 | 21.87 | 21.93 | 21.62 | 2,331 |
04 Mar 2024 | 21.86 | 21.98 | 21.86 | 21.97 | 21.66 | 5,505 |
01 Mar 2024 | 21.96 | 21.98 | 21.86 | 21.92 | 21.61 | 11,514 |
29 Feb 2024 | 21.88 | 21.96 | 21.87 | 21.96 | 21.65 | 3,879 |
28 Feb 2024 | 21.94 | 21.97 | 21.87 | 21.92 | 21.61 | 6,895 |
27 Feb 2024 | 21.97 | 21.98 | 21.91 | 21.94 | 21.64 | 2,522 |
26 Feb 2024 | 21.98 | 22.05 | 21.91 | 21.96 | 21.65 | 1,844 |
23 Feb 2024 | 21.88 | 22.09 | 21.88 | 22.08 | 21.77 | 7,496 |
22 Feb 2024 | 22.06 | 22.06 | 21.87 | 21.96 | 21.65 | 3,119 |
21 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.55 | 307 |
20 Feb 2024 | 21.86 | 21.95 | 21.86 | 21.87 | 21.56 | 2,597 |
16 Feb 2024 | 21.87 | 21.91 | 21.86 | 21.86 | 21.55 | 5,125 |
15 Feb 2024 | 21.90 | 21.95 | 21.90 | 21.90 | 21.59 | 2,682 |
14 Feb 2024 | 21.86 | 21.97 | 21.80 | 21.91 | 21.60 | 17,385 |
13 Feb 2024 | 21.91 | 21.91 | 21.80 | 21.83 | 21.52 | 7,900 |
12 Feb 2024 | 21.90 | 22.08 | 21.90 | 21.98 | 21.67 | 4,197 |
09 Feb 2024 | 21.90 | 21.93 | 21.90 | 21.91 | 21.60 | 2,719 |
08 Feb 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 21.60 | 1,801 |
07 Feb 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 21.59 | 2,791 |
06 Feb 2024 | 21.91 | 21.91 | 21.90 | 21.90 | 21.59 | 1,500 |
05 Feb 2024 | 21.90 | 21.98 | 21.82 | 21.94 | 21.63 | 5,560 |
02 Feb 2024 | 21.95 | 22.05 | 21.88 | 21.88 | 21.57 | 3,814 |
01 Feb 2024 | 21.95 | 22.04 | 21.95 | 22.00 | 21.69 | 5,661 |
31 Jan 2024 | 21.99 | 21.99 | 21.90 | 21.95 | 21.65 | 1,746 |
30 Jan 2024 | 21.93 | 22.02 | 21.77 | 21.92 | 21.61 | 4,228 |
29 Jan 2024 | 21.75 | 22.03 | 21.75 | 22.03 | 21.72 | 5,357 |
26 Jan 2024 | 21.82 | 21.90 | 21.75 | 21.75 | 21.44 | 2,762 |
25 Jan 2024 | 21.71 | 21.87 | 21.71 | 21.87 | 21.56 | 4,759 |
24 Jan 2024 | 21.77 | 21.78 | 21.65 | 21.78 | 21.47 | 4,389 |
23 Jan 2024 | 21.75 | 21.78 | 21.65 | 21.76 | 21.45 | 8,709 |
22 Jan 2024 | 21.69 | 21.90 | 21.69 | 21.73 | 21.42 | 6,775 |
19 Jan 2024 | 21.68 | 21.86 | 21.64 | 21.75 | 21.44 | 5,528 |
18 Jan 2024 | 21.77 | 21.77 | 21.62 | 21.62 | 21.32 | 1,116 |
17 Jan 2024 | 21.66 | 21.73 | 21.63 | 21.64 | 21.34 | 3,734 |
16 Jan 2024 | 21.87 | 21.88 | 21.75 | 21.81 | 21.50 | 3,058 |
12 Jan 2024 | 21.70 | 21.89 | 21.62 | 21.80 | 21.49 | 3,483 |
11 Jan 2024 | 21.56 | 21.78 | 21.56 | 21.69 | 21.38 | 4,287 |
10 Jan 2024 | 21.79 | 21.79 | 21.60 | 21.69 | 21.38 | 5,036 |
09 Jan 2024 | 21.42 | 21.70 | 21.42 | 21.70 | 21.39 | 4,820 |
08 Jan 2024 | 21.50 | 21.65 | 21.46 | 21.57 | 21.27 | 2,399 |
05 Jan 2024 | 21.67 | 21.70 | 21.33 | 21.40 | 21.10 | 12,815 |
04 Jan 2024 | 21.61 | 21.71 | 21.55 | 21.62 | 21.32 | 6,112 |
03 Jan 2024 | 21.64 | 21.75 | 21.58 | 21.75 | 21.44 | 5,319 |
02 Jan 2024 | 21.55 | 21.77 | 21.55 | 21.57 | 21.27 | 3,598 |
29 Dec 2023 | 21.56 | 21.60 | 21.41 | 21.52 | 21.22 | 12,822 |
28 Dec 2023 | 21.63 | 21.70 | 21.63 | 21.65 | 21.35 | 1,632 |
27 Dec 2023 | 21.68 | 21.70 | 21.56 | 21.62 | 21.32 | 9,806 |
26 Dec 2023 | 21.65 | 21.83 | 21.53 | 21.70 | 21.39 | 6,100 |
22 Dec 2023 | 21.86 | 21.86 | 21.39 | 21.46 | 21.16 | 9,173 |
21 Dec 2023 | 21.76 | 21.77 | 21.55 | 21.68 | 21.38 | 4,355 |
20 Dec 2023 | 21.56 | 21.77 | 21.37 | 21.66 | 21.35 | 12,567 |
19 Dec 2023 | 21.62 | 21.65 | 21.47 | 21.55 | 21.25 | 8,570 |
18 Dec 2023 | 21.58 | 21.75 | 21.47 | 21.47 | 21.17 | 17,944 |
15 Dec 2023 | 21.66 | 21.71 | 21.58 | 21.71 | 21.40 | 6,306 |
15 Dec 2023 | 0.3125 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |