Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | 2,029 |
25 Apr 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 21.39 | 1,530 |
24 Apr 2024 | 21.45 | 21.45 | 21.36 | 21.43 | 21.43 | 3,339 |
23 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 276 |
22 Apr 2024 | 21.48 | 21.68 | 21.40 | 21.40 | 21.40 | 1,535 |
19 Apr 2024 | 21.20 | 21.61 | 21.20 | 21.61 | 21.61 | 10,115 |
18 Apr 2024 | 21.30 | 21.42 | 21.30 | 21.32 | 21.32 | 846 |
17 Apr 2024 | 21.23 | 21.43 | 21.18 | 21.43 | 21.43 | 1,811 |
16 Apr 2024 | 21.00 | 21.30 | 20.82 | 21.30 | 21.30 | 24,563 |
15 Apr 2024 | 21.19 | 21.20 | 21.04 | 21.05 | 21.05 | 6,661 |
12 Apr 2024 | 21.25 | 21.30 | 21.25 | 21.26 | 21.26 | 1,120 |
11 Apr 2024 | 21.23 | 21.45 | 21.23 | 21.38 | 21.38 | 2,679 |
10 Apr 2024 | 21.50 | 21.50 | 21.15 | 21.34 | 21.34 | 4,766 |
09 Apr 2024 | 21.59 | 21.81 | 21.56 | 21.60 | 21.60 | 1,859 |
08 Apr 2024 | 21.64 | 21.66 | 21.56 | 21.62 | 21.62 | 12,020 |
05 Apr 2024 | 21.67 | 21.96 | 21.63 | 21.85 | 21.85 | 6,004 |
04 Apr 2024 | 21.96 | 21.97 | 21.74 | 21.86 | 21.86 | 745 |
03 Apr 2024 | 21.81 | 21.96 | 21.59 | 21.84 | 21.84 | 8,407 |
02 Apr 2024 | 21.90 | 21.93 | 21.84 | 21.93 | 21.93 | 3,580 |
01 Apr 2024 | 22.02 | 22.02 | 21.91 | 21.95 | 21.95 | 2,358 |
28 Mar 2024 | 21.98 | 22.04 | 21.91 | 22.00 | 22.00 | 2,064 |
27 Mar 2024 | 22.12 | 22.12 | 21.92 | 22.05 | 22.05 | 3,899 |
26 Mar 2024 | 22.14 | 22.14 | 22.00 | 22.03 | 22.03 | 3,009 |
25 Mar 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 22.08 | 1,821 |
22 Mar 2024 | 22.01 | 22.14 | 22.01 | 22.10 | 22.10 | 1,262 |
21 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
20 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 301 |
19 Mar 2024 | 21.96 | 22.01 | 21.91 | 21.91 | 21.91 | 4,072 |
18 Mar 2024 | 21.99 | 22.03 | 21.92 | 21.98 | 21.98 | 8,117 |
18 Mar 2024 | 0.3125 Dividend | |||||
15 Mar 2024 | 22.25 | 22.26 | 22.12 | 22.21 | 21.90 | 6,524 |
14 Mar 2024 | 22.30 | 22.30 | 22.14 | 22.21 | 21.90 | 4,187 |
13 Mar 2024 | 22.06 | 22.30 | 22.06 | 22.30 | 21.99 | 10,380 |
12 Mar 2024 | 22.15 | 22.20 | 22.07 | 22.20 | 21.89 | 4,089 |
11 Mar 2024 | 22.11 | 22.17 | 21.96 | 22.17 | 21.86 | 8,444 |
08 Mar 2024 | 21.95 | 22.00 | 21.93 | 22.00 | 21.69 | 4,063 |
07 Mar 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 21.69 | 832 |
06 Mar 2024 | 21.97 | 22.00 | 21.87 | 21.95 | 21.64 | 2,406 |
05 Mar 2024 | 22.00 | 22.00 | 21.84 | 21.92 | 21.61 | 3,752 |
04 Mar 2024 | 21.93 | 21.93 | 21.92 | 21.93 | 21.62 | 905 |
01 Mar 2024 | 21.92 | 21.93 | 21.92 | 21.93 | 21.62 | 391 |
29 Feb 2024 | 22.07 | 22.07 | 21.85 | 21.94 | 21.63 | 9,919 |
28 Feb 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 21.69 | 1,280 |
27 Feb 2024 | 22.02 | 22.02 | 21.93 | 21.95 | 21.64 | 3,467 |
26 Feb 2024 | 21.95 | 22.02 | 21.84 | 22.02 | 21.71 | 1,504 |
23 Feb 2024 | 22.04 | 22.04 | 21.89 | 22.02 | 21.71 | 5,440 |
22 Feb 2024 | 22.10 | 22.15 | 21.85 | 21.85 | 21.54 | 1,404 |
21 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
20 Feb 2024 | 21.94 | 21.95 | 21.86 | 21.95 | 21.64 | 1,820 |
16 Feb 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 21.59 | 1,679 |
15 Feb 2024 | 21.99 | 21.99 | 21.92 | 21.95 | 21.64 | 769 |
14 Feb 2024 | 21.91 | 21.92 | 21.82 | 21.90 | 21.59 | 1,585 |
13 Feb 2024 | 21.97 | 21.99 | 21.72 | 21.98 | 21.67 | 6,189 |
12 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.81 | 697 |
09 Feb 2024 | 22.05 | 22.06 | 22.01 | 22.06 | 21.75 | 929 |
08 Feb 2024 | 22.01 | 22.01 | 21.90 | 22.01 | 21.70 | 3,717 |
07 Feb 2024 | 21.95 | 21.95 | 21.91 | 21.94 | 21.63 | 2,915 |
06 Feb 2024 | 21.97 | 21.97 | 21.89 | 21.90 | 21.59 | 3,420 |
05 Feb 2024 | 21.84 | 21.84 | 21.82 | 21.82 | 21.51 | 1,837 |
02 Feb 2024 | 21.88 | 22.00 | 21.88 | 21.94 | 21.63 | 5,798 |
01 Feb 2024 | 21.96 | 22.05 | 21.95 | 21.95 | 21.64 | 2,992 |
31 Jan 2024 | 21.86 | 22.03 | 21.86 | 22.00 | 21.69 | 4,927 |
30 Jan 2024 | 21.95 | 21.97 | 21.85 | 21.97 | 21.66 | 5,133 |
29 Jan 2024 | 21.85 | 21.93 | 21.85 | 21.92 | 21.61 | 5,341 |
26 Jan 2024 | 21.83 | 21.87 | 21.82 | 21.85 | 21.54 | 2,379 |
25 Jan 2024 | 21.83 | 21.99 | 21.69 | 21.74 | 21.43 | 5,463 |
24 Jan 2024 | 21.75 | 21.83 | 21.68 | 21.72 | 21.41 | 3,035 |
23 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.60 | 831 |
22 Jan 2024 | 21.79 | 21.86 | 21.66 | 21.85 | 21.54 | 3,780 |
19 Jan 2024 | 21.78 | 21.82 | 21.78 | 21.79 | 21.48 | 1,056 |
18 Jan 2024 | 21.79 | 21.88 | 21.51 | 21.70 | 21.39 | 3,788 |
17 Jan 2024 | 21.85 | 21.86 | 21.67 | 21.77 | 21.46 | 6,688 |
16 Jan 2024 | 21.76 | 21.87 | 21.76 | 21.80 | 21.49 | 4,946 |
12 Jan 2024 | 21.78 | 21.87 | 21.75 | 21.81 | 21.50 | 5,080 |
11 Jan 2024 | 21.59 | 21.80 | 21.59 | 21.68 | 21.38 | 3,064 |
10 Jan 2024 | 21.83 | 21.94 | 21.74 | 21.74 | 21.43 | 5,059 |
09 Jan 2024 | 21.73 | 21.85 | 21.73 | 21.78 | 21.48 | 1,179 |
08 Jan 2024 | 21.66 | 21.79 | 21.65 | 21.73 | 21.42 | 1,491 |
05 Jan 2024 | 21.88 | 21.88 | 21.75 | 21.76 | 21.45 | 417 |
04 Jan 2024 | 21.69 | 21.78 | 21.65 | 21.65 | 21.35 | 1,578 |
03 Jan 2024 | 21.72 | 21.94 | 21.65 | 21.93 | 21.62 | 5,590 |
02 Jan 2024 | 21.75 | 21.77 | 21.65 | 21.72 | 21.41 | 3,887 |
29 Dec 2023 | 21.66 | 21.74 | 21.65 | 21.72 | 21.41 | 5,806 |
28 Dec 2023 | 21.72 | 21.79 | 21.65 | 21.75 | 21.44 | 8,802 |
27 Dec 2023 | 21.58 | 21.77 | 21.58 | 21.66 | 21.36 | 10,898 |
26 Dec 2023 | 21.70 | 21.85 | 21.57 | 21.73 | 21.42 | 10,169 |
22 Dec 2023 | 21.62 | 21.74 | 21.54 | 21.68 | 21.37 | 46,576 |
21 Dec 2023 | 21.89 | 21.89 | 21.60 | 21.60 | 21.30 | 11,816 |
20 Dec 2023 | 21.75 | 21.88 | 21.66 | 21.80 | 21.49 | 7,326 |
19 Dec 2023 | 21.72 | 21.81 | 21.61 | 21.70 | 21.39 | 9,151 |
18 Dec 2023 | 21.69 | 21.69 | 21.54 | 21.63 | 21.33 | 20,376 |
15 Dec 2023 | 21.60 | 21.69 | 21.54 | 21.61 | 21.31 | 12,642 |
15 Dec 2023 | 0.3125 Dividend | |||||
14 Dec 2023 | 21.65 | 21.90 | 21.54 | 21.88 | 21.26 | 112,675 |
13 Dec 2023 | 21.38 | 21.66 | 21.24 | 21.42 | 20.82 | 7,740 |
12 Dec 2023 | 21.20 | 21.32 | 21.19 | 21.25 | 20.65 | 27,498 |
11 Dec 2023 | 21.25 | 21.29 | 21.16 | 21.24 | 20.64 | 31,867 |
08 Dec 2023 | 21.30 | 21.33 | 21.22 | 21.29 | 20.69 | 10,039 |
07 Dec 2023 | 21.36 | 21.39 | 21.28 | 21.32 | 20.72 | 30,133 |
06 Dec 2023 | 21.30 | 21.41 | 21.27 | 21.38 | 20.78 | 9,053 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |