Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 21.51 | 21.52 | 21.44 | 21.50 | 21.50 | 1,600 |
06 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 700 |
03 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 100 |
02 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 100 |
01 May 2024 | 21.32 | 21.32 | 21.23 | 21.23 | 21.23 | 400 |
30 Apr 2024 | 21.24 | 21.24 | 21.16 | 21.16 | 21.16 | 700 |
29 Apr 2024 | 21.28 | 21.28 | 21.27 | 21.27 | 21.27 | 2,900 |
26 Apr 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 21.21 | 900 |
25 Apr 2024 | 21.04 | 21.16 | 21.04 | 21.16 | 21.16 | 100 |
24 Apr 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 21.21 | 1,000 |
23 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 100 |
22 Apr 2024 | 21.13 | 21.18 | 21.13 | 21.16 | 21.16 | 1,600 |
19 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
18 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1,000 |
18 Apr 2024 | 0.095 Dividend | |||||
17 Apr 2024 | 21.13 | 21.13 | 21.06 | 21.07 | 20.98 | 1,700 |
16 Apr 2024 | 21.11 | 21.11 | 21.06 | 21.06 | 20.97 | 200 |
15 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | 100 |
12 Apr 2024 | 21.25 | 21.26 | 21.25 | 21.26 | 21.17 | 1,100 |
11 Apr 2024 | 21.25 | 21.29 | 21.25 | 21.27 | 21.18 | 1,400 |
10 Apr 2024 | 21.35 | 21.36 | 21.21 | 21.28 | 21.19 | 5,000 |
09 Apr 2024 | 21.49 | 21.49 | 21.47 | 21.49 | 21.39 | 1,400 |
08 Apr 2024 | 21.39 | 21.43 | 21.39 | 21.43 | 21.33 | 3,300 |
05 Apr 2024 | 21.39 | 21.39 | 21.38 | 21.38 | 21.28 | 2,200 |
04 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.29 | 100 |
03 Apr 2024 | 21.36 | 21.42 | 21.36 | 21.41 | 21.31 | 3,300 |
02 Apr 2024 | 21.39 | 21.40 | 21.39 | 21.40 | 21.30 | 2,100 |
01 Apr 2024 | 21.44 | 21.45 | 21.44 | 21.44 | 21.35 | 8,800 |
28 Mar 2024 | 21.56 | 21.57 | 21.53 | 21.53 | 21.44 | 5,900 |
27 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.46 | 100 |
26 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.36 | 100 |
25 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.40 | 100 |
22 Mar 2024 | 21.53 | 21.56 | 21.52 | 21.52 | 21.43 | 1,400 |
21 Mar 2024 | 21.53 | 21.54 | 21.51 | 21.54 | 21.44 | 1,000 |
20 Mar 2024 | 21.47 | 21.54 | 21.47 | 21.54 | 21.44 | 1,100 |
19 Mar 2024 | 21.39 | 21.48 | 21.39 | 21.48 | 21.38 | 400 |
18 Mar 2024 | 21.37 | 21.40 | 21.37 | 21.37 | 21.27 | 4,200 |
15 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | 100 |
14 Mar 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 21.27 | 3,800 |
14 Mar 2024 | 0.105 Dividend | |||||
13 Mar 2024 | 21.57 | 21.57 | 21.54 | 21.57 | 21.37 | 1,100 |
12 Mar 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.35 | 6,300 |
11 Mar 2024 | 21.52 | 21.55 | 21.52 | 21.55 | 21.35 | 200 |
08 Mar 2024 | 21.66 | 21.66 | 21.55 | 21.55 | 21.34 | 700 |
07 Mar 2024 | 21.58 | 21.58 | 21.51 | 21.56 | 21.36 | 10,500 |
06 Mar 2024 | 21.54 | 21.57 | 21.48 | 21.51 | 21.31 | 17,600 |
05 Mar 2024 | 21.54 | 21.56 | 21.47 | 21.47 | 21.27 | 12,400 |
04 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.28 | 1,200 |
01 Mar 2024 | 21.49 | 21.49 | 21.45 | 21.48 | 21.28 | 1,000 |
29 Feb 2024 | 21.44 | 21.44 | 21.37 | 21.38 | 21.18 | 2,700 |
28 Feb 2024 | 21.36 | 21.42 | 21.34 | 21.34 | 21.14 | 15,400 |
27 Feb 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.18 | 900 |
26 Feb 2024 | 21.36 | 21.42 | 21.36 | 21.37 | 21.17 | 14,700 |
23 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.22 | 100 |
22 Feb 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 21.20 | 200 |
21 Feb 2024 | 21.35 | 21.35 | 21.26 | 21.31 | 21.11 | 4,600 |
20 Feb 2024 | 21.35 | 21.35 | 21.34 | 21.34 | 21.15 | 700 |
16 Feb 2024 | 21.27 | 21.31 | 21.27 | 21.31 | 21.11 | 200 |
15 Feb 2024 | 21.34 | 21.38 | 21.34 | 21.37 | 21.17 | 1,400 |
15 Feb 2024 | 0.095 Dividend | |||||
14 Feb 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 21.11 | 200 |
13 Feb 2024 | 21.30 | 21.31 | 21.30 | 21.31 | 21.01 | 900 |
12 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.19 | 100 |
09 Feb 2024 | 21.55 | 21.57 | 21.53 | 21.53 | 21.23 | 900 |
08 Feb 2024 | 21.48 | 21.48 | 21.47 | 21.48 | 21.18 | 1,200 |
07 Feb 2024 | 21.45 | 21.47 | 21.45 | 21.47 | 21.18 | 100 |
06 Feb 2024 | 21.47 | 21.47 | 21.45 | 21.45 | 21.16 | 700 |
05 Feb 2024 | 21.34 | 21.37 | 21.33 | 21.37 | 21.08 | 300 |
02 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.17 | 100 |
01 Feb 2024 | 21.50 | 21.58 | 21.50 | 21.56 | 21.26 | 600 |
31 Jan 2024 | 21.51 | 21.51 | 21.45 | 21.45 | 21.15 | 1,700 |
30 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.19 | 100 |
29 Jan 2024 | 21.44 | 21.50 | 21.44 | 21.50 | 21.21 | 1,200 |
26 Jan 2024 | 21.51 | 21.51 | 21.48 | 21.48 | 21.18 | 100 |
25 Jan 2024 | 21.42 | 21.48 | 21.42 | 21.48 | 21.18 | 200 |
24 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.05 | 100 |
23 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.06 | 100 |
22 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.08 | 100 |
19 Jan 2024 | 21.32 | 21.32 | 21.31 | 21.31 | 21.02 | 300 |
18 Jan 2024 | 21.24 | 21.29 | 21.24 | 21.29 | 20.99 | 900 |
17 Jan 2024 | 21.25 | 21.26 | 21.24 | 21.24 | 20.95 | 3,000 |
16 Jan 2024 | 21.40 | 21.40 | 21.34 | 21.34 | 21.05 | 2,400 |
12 Jan 2024 | 21.47 | 21.51 | 21.47 | 21.48 | 21.18 | 800 |
11 Jan 2024 | 21.45 | 21.47 | 21.41 | 21.46 | 21.16 | 5,000 |
10 Jan 2024 | 21.42 | 21.42 | 21.39 | 21.39 | 21.09 | 1,600 |
09 Jan 2024 | 21.33 | 21.38 | 21.33 | 21.35 | 21.06 | 2,000 |
08 Jan 2024 | 21.34 | 21.35 | 21.32 | 21.32 | 21.02 | 1,600 |
05 Jan 2024 | 21.21 | 21.21 | 21.20 | 21.20 | 20.91 | 1,000 |
04 Jan 2024 | 21.27 | 21.32 | 21.19 | 21.19 | 20.89 | 31,000 |
03 Jan 2024 | 21.24 | 21.27 | 21.24 | 21.27 | 20.98 | 1,500 |
02 Jan 2024 | 21.31 | 21.35 | 21.31 | 21.33 | 21.03 | 400 |
29 Dec 2023 | 21.54 | 21.54 | 21.41 | 21.41 | 21.11 | 500 |
28 Dec 2023 | 21.45 | 21.49 | 21.45 | 21.48 | 21.18 | 600 |
27 Dec 2023 | 21.51 | 21.56 | 21.51 | 21.56 | 21.26 | 1,200 |
26 Dec 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.17 | 100 |
22 Dec 2023 | 21.30 | 21.52 | 21.30 | 21.39 | 21.10 | 80,000 |
21 Dec 2023 | 21.43 | 21.49 | 21.41 | 21.45 | 21.16 | 18,100 |
20 Dec 2023 | 21.41 | 21.41 | 21.34 | 21.36 | 21.07 | 400 |
19 Dec 2023 | 21.38 | 21.38 | 21.35 | 21.35 | 21.06 | 100 |
18 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.98 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |