Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 20.72 | 3,700 |
25 Apr 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.70 | 1,400 |
24 Apr 2024 | 20.73 | 20.75 | 20.73 | 20.75 | 20.75 | 4,000 |
23 Apr 2024 | 20.79 | 20.81 | 20.78 | 20.78 | 20.78 | 1,000 |
22 Apr 2024 | 20.77 | 20.78 | 20.75 | 20.75 | 20.75 | 48,000 |
19 Apr 2024 | 20.77 | 20.77 | 20.75 | 20.75 | 20.75 | 800 |
18 Apr 2024 | 20.76 | 20.76 | 20.70 | 20.73 | 20.73 | 700 |
17 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
16 Apr 2024 | 20.68 | 20.68 | 20.64 | 20.68 | 20.68 | 2,500 |
15 Apr 2024 | 20.85 | 20.85 | 20.74 | 20.74 | 20.74 | 600 |
12 Apr 2024 | 20.83 | 20.89 | 20.83 | 20.88 | 20.88 | 1,500 |
11 Apr 2024 | 20.81 | 20.84 | 20.81 | 20.84 | 20.84 | 300 |
10 Apr 2024 | 20.90 | 20.92 | 20.83 | 20.83 | 20.83 | 1,700 |
09 Apr 2024 | 21.11 | 21.11 | 21.04 | 21.06 | 21.06 | 1,200 |
08 Apr 2024 | 21.04 | 21.04 | 20.97 | 21.00 | 21.00 | 2,200 |
05 Apr 2024 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | 1,800 |
04 Apr 2024 | 21.13 | 21.13 | 21.06 | 21.09 | 21.09 | 1,100 |
03 Apr 2024 | 21.00 | 21.06 | 21.00 | 21.05 | 21.05 | 300 |
02 Apr 2024 | 20.98 | 21.05 | 20.98 | 21.05 | 21.05 | 3,300 |
01 Apr 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 21.07 | 13,100 |
28 Mar 2024 | 21.23 | 21.23 | 21.19 | 21.19 | 21.19 | 300 |
27 Mar 2024 | 21.19 | 21.22 | 21.19 | 21.22 | 21.22 | 400 |
27 Mar 2024 | 0.111 Dividend | |||||
26 Mar 2024 | 21.24 | 21.28 | 21.24 | 21.26 | 21.15 | 800 |
25 Mar 2024 | 21.25 | 21.26 | 21.22 | 21.25 | 21.13 | 1,500 |
22 Mar 2024 | 21.30 | 21.30 | 21.26 | 21.28 | 21.17 | 1,000 |
21 Mar 2024 | 21.23 | 21.23 | 21.20 | 21.22 | 21.10 | 3,100 |
20 Mar 2024 | 21.18 | 21.20 | 21.16 | 21.20 | 21.09 | 4,200 |
19 Mar 2024 | 21.17 | 21.17 | 21.14 | 21.15 | 21.04 | 1,200 |
18 Mar 2024 | 21.10 | 21.10 | 21.08 | 21.09 | 20.98 | 1,500 |
15 Mar 2024 | 21.14 | 21.14 | 21.11 | 21.13 | 21.01 | 1,400 |
14 Mar 2024 | 21.16 | 21.16 | 21.12 | 21.15 | 21.04 | 1,200 |
13 Mar 2024 | 21.26 | 21.26 | 21.24 | 21.24 | 21.13 | 1,500 |
12 Mar 2024 | 21.09 | 21.31 | 21.09 | 21.27 | 21.16 | 11,900 |
11 Mar 2024 | 21.34 | 21.34 | 21.33 | 21.34 | 21.23 | 1,500 |
08 Mar 2024 | 21.39 | 21.40 | 21.35 | 21.35 | 21.24 | 63,400 |
07 Mar 2024 | 21.32 | 21.36 | 21.29 | 21.36 | 21.25 | 3,400 |
06 Mar 2024 | 21.31 | 21.33 | 21.29 | 21.32 | 21.21 | 1,300 |
05 Mar 2024 | 21.25 | 21.26 | 21.25 | 21.25 | 21.14 | 1,500 |
04 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.06 | 1,000 |
01 Mar 2024 | 21.16 | 21.19 | 21.16 | 21.19 | 21.08 | 6,000 |
29 Feb 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 21.01 | 1,200 |
28 Feb 2024 | 21.06 | 21.09 | 21.06 | 21.09 | 20.98 | 2,600 |
27 Feb 2024 | 21.06 | 21.06 | 21.03 | 21.04 | 20.93 | 700 |
26 Feb 2024 | 21.12 | 21.12 | 21.05 | 21.07 | 20.96 | 4,700 |
23 Feb 2024 | 21.09 | 21.11 | 21.09 | 21.11 | 21.00 | 300 |
22 Feb 2024 | 21.02 | 21.03 | 21.02 | 21.03 | 20.92 | 2,100 |
21 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.90 | 400 |
20 Feb 2024 | 21.09 | 21.09 | 21.05 | 21.07 | 20.96 | 1,200 |
16 Feb 2024 | 21.04 | 21.04 | 21.03 | 21.04 | 20.93 | 300 |
15 Feb 2024 | 21.14 | 21.14 | 21.08 | 21.11 | 21.00 | 5,600 |
14 Feb 2024 | 21.00 | 21.05 | 21.00 | 21.05 | 20.94 | 1,400 |
13 Feb 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 20.87 | 2,000 |
12 Feb 2024 | 21.11 | 21.14 | 21.11 | 21.14 | 21.03 | 2,100 |
09 Feb 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 21.02 | 200 |
08 Feb 2024 | 21.13 | 21.14 | 21.13 | 21.14 | 21.02 | 900 |
07 Feb 2024 | 21.22 | 21.22 | 21.18 | 21.18 | 21.07 | 10,700 |
06 Feb 2024 | 21.20 | 21.22 | 21.17 | 21.22 | 21.10 | 120,300 |
05 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.02 | 600 |
02 Feb 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 21.14 | 200 |
01 Feb 2024 | 21.40 | 21.40 | 21.38 | 21.39 | 21.27 | 21,500 |
31 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.18 | 300 |
30 Jan 2024 | 21.22 | 21.24 | 21.22 | 21.24 | 21.12 | 400 |
29 Jan 2024 | 21.19 | 21.23 | 21.19 | 21.23 | 21.11 | 3,300 |
26 Jan 2024 | 21.17 | 21.17 | 21.15 | 21.16 | 21.05 | 10,000 |
25 Jan 2024 | 21.16 | 21.18 | 21.16 | 21.17 | 21.06 | 700 |
24 Jan 2024 | 21.16 | 21.16 | 21.08 | 21.08 | 20.97 | 3,300 |
23 Jan 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 21.01 | 600 |
22 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.05 | 200 |
19 Jan 2024 | 21.11 | 21.12 | 21.11 | 21.12 | 21.01 | 1,200 |
18 Jan 2024 | 21.11 | 21.14 | 21.11 | 21.14 | 21.02 | 300 |
17 Jan 2024 | 21.15 | 21.15 | 21.12 | 21.15 | 21.03 | 2,800 |
16 Jan 2024 | 21.25 | 21.26 | 21.17 | 21.19 | 21.08 | 13,800 |
12 Jan 2024 | 21.33 | 21.33 | 21.32 | 21.32 | 21.20 | 500 |
11 Jan 2024 | 21.21 | 21.29 | 21.21 | 21.28 | 21.17 | 39,700 |
10 Jan 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 21.08 | 3,300 |
09 Jan 2024 | 21.21 | 21.22 | 21.19 | 21.19 | 21.08 | 900 |
08 Jan 2024 | 21.16 | 21.24 | 21.16 | 21.20 | 21.09 | 51,400 |
05 Jan 2024 | 21.23 | 21.23 | 21.13 | 21.16 | 21.04 | 2,000 |
04 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.08 | 300 |
03 Jan 2024 | 21.19 | 21.29 | 21.18 | 21.29 | 21.18 | 8,800 |
02 Jan 2024 | 19.70 | 21.32 | 19.70 | 21.26 | 21.15 | 21,500 |
29 Dec 2023 | 21.38 | 21.39 | 21.35 | 21.35 | 21.24 | 5,700 |
28 Dec 2023 | 21.39 | 21.40 | 21.39 | 21.39 | 21.27 | 1,000 |
27 Dec 2023 | 21.38 | 21.43 | 21.38 | 21.42 | 21.31 | 15,200 |
27 Dec 2023 | 0.453 Dividend | |||||
26 Dec 2023 | 21.75 | 21.77 | 21.75 | 21.77 | 21.21 | 700 |
22 Dec 2023 | 21.77 | 21.77 | 21.74 | 21.75 | 21.19 | 900 |
21 Dec 2023 | 21.79 | 21.79 | 21.76 | 21.76 | 21.20 | 200 |
20 Dec 2023 | 21.72 | 21.77 | 21.72 | 21.76 | 21.20 | 1,500 |
19 Dec 2023 | 21.69 | 21.70 | 21.69 | 21.70 | 21.14 | 2,400 |
18 Dec 2023 | 21.65 | 21.68 | 21.65 | 21.67 | 21.11 | 5,700 |
15 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.14 | 1,100 |
14 Dec 2023 | 21.71 | 21.71 | 21.70 | 21.70 | 21.14 | 400 |
13 Dec 2023 | 21.40 | 21.58 | 21.40 | 21.58 | 21.02 | 400 |
12 Dec 2023 | 19.62 | 21.37 | 19.62 | 21.36 | 20.81 | 7,200 |
11 Dec 2023 | 21.29 | 21.33 | 21.29 | 21.33 | 20.77 | 200 |
08 Dec 2023 | 21.32 | 21.33 | 21.32 | 21.33 | 20.78 | 1,300 |
07 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 20.85 | 100 |
06 Dec 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 20.85 | 22,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |