Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.25 | 21.30 | 21.25 | 21.26 | 21.26 | 1,100 |
25 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.13 | 21.13 | 8 |
24 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
23 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.27 | 21.27 | 1 |
22 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
19 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.13 | 21.13 | 175 |
18 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
17 Apr 2024 | 21.15 | 21.15 | 21.08 | 21.09 | 21.09 | 520 |
16 Apr 2024 | 21.11 | 21.11 | 21.10 | 21.08 | 21.08 | 320 |
15 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.16 | 21.16 | 1,000 |
12 Apr 2024 | 21.19 | 21.19 | 21.17 | 21.24 | 21.24 | 1,000 |
11 Apr 2024 | 21.35 | 21.35 | 21.17 | 21.17 | 21.17 | 1,069 |
10 Apr 2024 | 21.53 | 21.53 | 21.23 | 21.30 | 21.30 | 1,041 |
09 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.49 | 21.49 | 200 |
08 Apr 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 21.44 | 1,347 |
05 Apr 2024 | 21.54 | 21.54 | 21.50 | 21.48 | 21.48 | 22 |
04 Apr 2024 | 21.46 | 21.46 | 21.44 | 21.48 | 21.48 | 1,000 |
03 Apr 2024 | 21.48 | 21.48 | 21.33 | 21.43 | 21.43 | 3,862 |
02 Apr 2024 | 21.55 | 21.55 | 21.39 | 21.42 | 21.42 | 154,193 |
28 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.62 | 21.62 | 1,000 |
27 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.56 | 21.56 | - |
26 Mar 2024 | 21.60 | 21.61 | 21.58 | 21.53 | 21.53 | 1,193 |
25 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
22 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.57 | 21.57 | 186 |
21 Mar 2024 | 21.51 | 21.56 | 21.50 | 21.53 | 21.53 | 50,240 |
20 Mar 2024 | 21.42 | 21.48 | 21.40 | 21.40 | 21.40 | 4,878 |
19 Mar 2024 | 21.25 | 21.38 | 21.23 | 21.38 | 21.38 | 5,204 |
18 Mar 2024 | 21.30 | 21.35 | 21.24 | 21.24 | 21.24 | 756 |
15 Mar 2024 | 21.28 | 21.35 | 21.24 | 21.24 | 21.24 | 1,273 |
14 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
14 Mar 2024 | 0.3864 Dividend | |||||
13 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.34 | - |
12 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.68 | 21.30 | 920 |
11 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.68 | 21.29 | 1 |
08 Mar 2024 | 21.70 | 21.70 | 21.69 | 21.71 | 21.33 | 1,000 |
07 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.29 | - |
06 Mar 2024 | 21.65 | 21.67 | 21.56 | 21.67 | 21.28 | 1,040 |
05 Mar 2024 | 21.78 | 21.80 | 21.63 | 21.62 | 21.24 | 7,073 |
04 Mar 2024 | 21.72 | 21.72 | 21.68 | 21.73 | 21.34 | 1,000 |
01 Mar 2024 | 21.77 | 21.77 | 21.76 | 21.75 | 21.36 | 6,548 |
29 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.73 | 21.34 | 19 |
28 Feb 2024 | 21.59 | 21.70 | 21.58 | 21.67 | 21.28 | 238,358 |
27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | - |
26 Feb 2024 | 21.62 | 21.62 | 21.61 | 21.64 | 21.26 | 1,000 |
23 Feb 2024 | 21.64 | 21.74 | 21.63 | 21.71 | 21.32 | 2,143 |
22 Feb 2024 | 21.66 | 21.66 | 21.63 | 21.73 | 21.34 | 1,405 |
21 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.57 | 21.19 | 927 |
20 Feb 2024 | 21.61 | 21.71 | 21.52 | 21.62 | 21.24 | 1,920 |
19 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.58 | 21.20 | - |
16 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.56 | 21.18 | 15 |
15 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.57 | 21.18 | 6 |
14 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.53 | 21.15 | 331 |
13 Feb 2024 | 21.43 | 21.43 | 21.39 | 21.56 | 21.18 | 826 |
12 Feb 2024 | 21.60 | 21.74 | 21.56 | 21.66 | 21.28 | 2,114 |
09 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.27 | - |
08 Feb 2024 | 21.59 | 21.66 | 21.50 | 21.63 | 21.25 | 1,621 |
07 Feb 2024 | 21.56 | 21.56 | 21.55 | 21.55 | 21.17 | 1,882 |
06 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.60 | 21.22 | - |
05 Feb 2024 | 21.59 | 21.75 | 21.59 | 21.56 | 21.17 | 662 |
02 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.68 | 21.30 | 138 |
01 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | - |
31 Jan 2024 | 21.70 | 22.01 | 21.70 | 21.76 | 21.38 | 4,189 |
30 Jan 2024 | 21.71 | 21.71 | 21.62 | 21.63 | 21.25 | 2,405 |
29 Jan 2024 | 21.64 | 21.73 | 21.64 | 21.64 | 21.25 | 560 |
26 Jan 2024 | 21.80 | 21.88 | 21.67 | 21.67 | 21.29 | 150,602 |
25 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.34 | - |
24 Jan 2024 | 21.64 | 21.73 | 21.64 | 21.67 | 21.29 | 11,603 |
23 Jan 2024 | 21.67 | 21.69 | 21.66 | 21.62 | 21.24 | 1,515 |
22 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.23 | - |
19 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.51 | 21.13 | 4 |
18 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.18 | - |
17 Jan 2024 | 21.64 | 21.65 | 21.64 | 21.54 | 21.16 | 30 |
16 Jan 2024 | 21.64 | 21.65 | 21.60 | 21.60 | 21.22 | 56,151 |
15 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.34 | - |
12 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.77 | 21.39 | 249 |
11 Jan 2024 | 21.62 | 21.64 | 21.62 | 21.61 | 21.23 | 1,506 |
10 Jan 2024 | 21.62 | 21.62 | 21.59 | 21.65 | 21.26 | 1 |
09 Jan 2024 | 21.50 | 21.54 | 21.44 | 21.53 | 21.15 | 4,403 |
08 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.49 | 21.11 | - |
05 Jan 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 21.08 | 970 |
04 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.11 | - |
03 Jan 2024 | 21.42 | 21.45 | 21.42 | 21.48 | 21.10 | 1,026 |
02 Jan 2024 | 21.61 | 21.67 | 21.57 | 21.55 | 21.16 | 54 |
29 Dec 2023 | 21.76 | 21.76 | 21.76 | 21.69 | 21.30 | - |
28 Dec 2023 | 21.81 | 21.86 | 21.81 | 21.73 | 21.34 | 25 |
27 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.80 | 21.41 | 4 |
22 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.76 | 21.38 | - |
21 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.66 | 21.27 | - |
20 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.68 | 21.30 | - |
19 Dec 2023 | 21.61 | 21.64 | 21.61 | 21.68 | 21.29 | 501 |
18 Dec 2023 | 21.53 | 21.65 | 21.50 | 21.58 | 21.19 | 153 |
15 Dec 2023 | 21.60 | 21.67 | 21.57 | 21.67 | 21.29 | 10,311 |
14 Dec 2023 | 21.46 | 21.56 | 21.43 | 21.51 | 21.13 | 5,902 |
14 Dec 2023 | 0.3891 Dividend | |||||
13 Dec 2023 | 21.45 | 21.58 | 21.45 | 21.56 | 20.79 | 1,000 |
12 Dec 2023 | 21.40 | 21.40 | 21.32 | 21.43 | 20.67 | 2,205 |
11 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.36 | 20.61 | 299 |
08 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.64 | - |
07 Dec 2023 | 21.48 | 21.48 | 21.45 | 21.50 | 20.74 | 4,946 |
06 Dec 2023 | 21.52 | 21.52 | 21.42 | 21.50 | 20.74 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |