Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 716 |
30 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 266 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 21.37 | 21.49 | 21.37 | 21.37 | 21.37 | 3,696 |
25 Apr 2024 | 21.31 | 21.49 | 21.31 | 21.49 | 21.49 | 843 |
24 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 120 |
23 Apr 2024 | 21.41 | 21.41 | 21.33 | 21.34 | 21.34 | 460 |
22 Apr 2024 | 21.38 | 21.48 | 21.35 | 21.48 | 21.48 | 1,167 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 605 |
17 Apr 2024 | 21.39 | 21.40 | 21.33 | 21.33 | 21.33 | 702 |
16 Apr 2024 | 21.38 | 21.38 | 21.30 | 21.33 | 21.33 | 2,130 |
15 Apr 2024 | 21.50 | 21.55 | 21.30 | 21.30 | 21.30 | 6,030 |
12 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 246 |
11 Apr 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 21.72 | 500 |
10 Apr 2024 | 21.60 | 21.73 | 21.50 | 21.50 | 21.50 | 6,548 |
09 Apr 2024 | 21.49 | 21.80 | 21.48 | 21.80 | 21.80 | 1,252 |
08 Apr 2024 | 21.95 | 22.06 | 21.40 | 21.58 | 21.58 | 7,065 |
05 Apr 2024 | 21.90 | 21.90 | 21.88 | 21.88 | 21.88 | 635 |
04 Apr 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 2,020 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 22.39 | 22.39 | 21.88 | 22.11 | 22.11 | 9,691 |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 21.97 | 22.26 | 21.97 | 22.26 | 22.26 | 725 |
27 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 208 |
26 Mar 2024 | 22.60 | 22.60 | 22.20 | 22.54 | 22.54 | 1,565 |
25 Mar 2024 | 22.60 | 22.60 | 22.29 | 22.29 | 22.29 | 299 |
22 Mar 2024 | 22.47 | 22.47 | 22.15 | 22.15 | 22.15 | 600 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 598 |
18 Mar 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | 2,701 |
18 Mar 2024 | 0.3125 Dividend | |||||
15 Mar 2024 | 22.30 | 22.34 | 22.30 | 22.34 | 22.03 | 616 |
14 Mar 2024 | 22.25 | 22.31 | 22.25 | 22.25 | 21.94 | 1,521 |
13 Mar 2024 | 22.25 | 22.26 | 22.20 | 22.26 | 21.94 | 9,116 |
12 Mar 2024 | 22.27 | 22.27 | 22.22 | 22.22 | 21.91 | 16,938 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 22.30 | 22.30 | 22.26 | 22.26 | 21.95 | 968 |
07 Mar 2024 | 22.23 | 22.28 | 22.23 | 22.27 | 21.96 | 1,550 |
06 Mar 2024 | 22.25 | 22.25 | 22.22 | 22.22 | 21.91 | 15,476 |
05 Mar 2024 | 22.25 | 22.26 | 22.00 | 22.20 | 21.89 | 17,015 |
04 Mar 2024 | 22.25 | 22.28 | 22.20 | 22.20 | 21.89 | 17,536 |
01 Mar 2024 | 22.25 | 22.25 | 22.20 | 22.22 | 21.91 | 17,605 |
29 Feb 2024 | 22.25 | 22.25 | 22.23 | 22.25 | 21.94 | 18,183 |
28 Feb 2024 | 22.25 | 22.27 | 22.20 | 22.22 | 21.91 | 51,599 |
27 Feb 2024 | 22.27 | 22.27 | 22.20 | 22.20 | 21.89 | 18,865 |
26 Feb 2024 | 22.31 | 22.33 | 22.24 | 22.24 | 21.93 | 31,299 |
23 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.98 | 300 |
22 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.97 | 330 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 22.28 | 22.35 | 22.28 | 22.35 | 22.04 | 321 |
16 Feb 2024 | 22.28 | 22.33 | 22.28 | 22.28 | 21.97 | 6,399 |
15 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.97 | 502 |
14 Feb 2024 | 22.28 | 22.29 | 22.28 | 22.28 | 21.97 | 34,261 |
13 Feb 2024 | 22.31 | 22.35 | 22.22 | 22.28 | 21.97 | 24,378 |
12 Feb 2024 | 22.38 | 22.38 | 22.19 | 22.22 | 21.91 | 13,756 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 22.31 | 22.34 | 22.31 | 22.31 | 22.00 | 2,900 |
07 Feb 2024 | 22.39 | 22.39 | 22.31 | 22.31 | 22.00 | 5,736 |
06 Feb 2024 | 22.34 | 22.34 | 22.31 | 22.34 | 22.03 | 988 |
05 Feb 2024 | 22.25 | 22.36 | 22.22 | 22.36 | 22.05 | 2,004 |
02 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.01 | 532 |
01 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.02 | 1,259 |
31 Jan 2024 | 22.31 | 22.33 | 22.24 | 22.29 | 21.98 | 4,180 |
30 Jan 2024 | 22.35 | 22.37 | 22.21 | 22.30 | 21.99 | 3,094 |
29 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.01 | 401 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 22.24 | 22.30 | 22.24 | 22.30 | 21.99 | 1,408 |
24 Jan 2024 | 22.22 | 22.27 | 22.21 | 22.22 | 21.91 | 4,867 |
23 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.93 | 366 |
22 Jan 2024 | 22.26 | 22.27 | 22.22 | 22.24 | 21.93 | 3,305 |
19 Jan 2024 | 22.21 | 22.22 | 22.15 | 22.15 | 21.84 | 8,921 |
18 Jan 2024 | 22.21 | 22.22 | 22.19 | 22.19 | 21.88 | 3,415 |
17 Jan 2024 | 22.16 | 22.22 | 22.16 | 22.16 | 21.85 | 11,702 |
16 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21.89 | 22.20 | 21.89 | 22.05 | 21.74 | 7,022 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 21.95 | 22.28 | 21.89 | 22.28 | 21.97 | 2,001 |
09 Jan 2024 | 21.90 | 22.10 | 21.90 | 21.90 | 21.59 | 2,407 |
08 Jan 2024 | 22.12 | 22.12 | 21.90 | 21.90 | 21.59 | 1,237 |
05 Jan 2024 | 21.87 | 22.18 | 21.87 | 22.05 | 21.74 | 2,951 |
04 Jan 2024 | 22.04 | 22.05 | 22.02 | 22.05 | 21.74 | 2,444 |
03 Jan 2024 | 22.00 | 22.09 | 21.98 | 22.09 | 21.78 | 3,763 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 22.34 | 22.34 | 22.33 | 22.33 | 22.02 | 855 |
28 Dec 2023 | 22.30 | 22.30 | 21.90 | 21.93 | 21.62 | 3,394 |
27 Dec 2023 | 22.32 | 22.33 | 22.29 | 22.33 | 22.02 | 2,185 |
26 Dec 2023 | 22.22 | 22.22 | 21.85 | 22.16 | 21.85 | 2,675 |
22 Dec 2023 | 22.00 | 22.02 | 22.00 | 22.01 | 21.70 | 1,215 |
21 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 262 |
20 Dec 2023 | 22.08 | 22.09 | 21.98 | 22.07 | 21.76 | 1,473 |
19 Dec 2023 | 22.17 | 22.17 | 21.86 | 21.86 | 21.55 | 641 |
18 Dec 2023 | 22.34 | 22.34 | 21.85 | 21.85 | 21.54 | 628 |
15 Dec 2023 | 22.03 | 22.34 | 22.03 | 22.03 | 21.72 | 5,091 |
15 Dec 2023 | 0.3125 Dividend | |||||
14 Dec 2023 | 22.00 | 22.22 | 22.00 | 22.21 | 21.59 | 19,468 |
13 Dec 2023 | 21.69 | 21.75 | 21.69 | 21.75 | 21.14 | 3,278 |
12 Dec 2023 | 21.50 | 21.67 | 21.50 | 21.67 | 21.07 | 5,841 |
11 Dec 2023 | 21.55 | 21.59 | 21.55 | 21.59 | 20.99 | 2,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |