Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.83 | 21.83 | 21.80 | 21.81 | 21.81 | 7,838 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 21.63 | 21.65 | 21.61 | 21.65 | 21.65 | 6,611 |
Apr 30, 2024 | 21.58 | 21.59 | 21.57 | 21.58 | 21.58 | 8,404 |
Apr 29, 2024 | 21.61 | 21.65 | 21.58 | 21.64 | 21.64 | 18,766 |
Apr 26, 2024 | 21.56 | 21.56 | 21.52 | 21.55 | 21.55 | 2,609 |
Apr 25, 2024 | 21.49 | 21.50 | 21.44 | 21.50 | 21.50 | 89,372 |
Apr 25, 2024 | 0.07948 Dividend | |||||
Apr 24, 2024 | 21.62 | 21.65 | 21.62 | 21.65 | 21.57 | 19,138 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.61 | 12,238 |
Apr 19, 2024 | 21.71 | 21.71 | 21.66 | 21.71 | 21.63 | 24,354 |
Apr 18, 2024 | 21.68 | 21.72 | 21.66 | 21.68 | 21.60 | 23,081 |
Apr 17, 2024 | 21.72 | 21.77 | 21.70 | 21.77 | 21.69 | 26,652 |
Apr 16, 2024 | 21.72 | 21.74 | 21.66 | 21.72 | 21.64 | 8,106 |
Apr 15, 2024 | 21.74 | 21.75 | 21.65 | 21.76 | 21.68 | 42,606 |
Apr 12, 2024 | 21.81 | 21.88 | 21.81 | 21.86 | 21.78 | 18,829 |
Apr 11, 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.66 | 6,241 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 21.91 | 21.94 | 21.89 | 21.89 | 21.81 | 13,224 |
Apr 04, 2024 | 21.91 | 21.96 | 21.91 | 21.96 | 21.88 | 18,149 |
Apr 03, 2024 | 21.90 | 21.90 | 21.68 | 21.86 | 21.78 | 19,360 |
Apr 02, 2024 | 21.81 | 21.86 | 21.79 | 21.86 | 21.78 | 11,133 |
Apr 01, 2024 | 21.97 | 21.97 | 21.86 | 21.86 | 21.78 | 6,805 |
Mar 28, 2024 | 22.04 | 22.09 | 21.96 | 22.09 | 22.01 | 28,847 |
Mar 27, 2024 | 22.00 | 22.08 | 21.98 | 22.08 | 22.00 | 11,874 |
Mar 26, 2024 | 21.96 | 21.99 | 21.92 | 21.99 | 21.91 | 17,634 |
Mar 25, 2024 | 22.02 | 22.02 | 21.98 | 21.99 | 21.91 | 24,685 |
Mar 25, 2024 | 0.06858 Dividend | |||||
Mar 22, 2024 | 22.02 | 22.12 | 22.02 | 22.12 | 21.97 | 7,553 |
Mar 21, 2024 | 22.05 | 22.05 | 21.96 | 22.02 | 21.87 | 20,820 |
Mar 20, 2024 | 22.04 | 22.06 | 21.99 | 22.06 | 21.91 | 18,841 |
Mar 19, 2024 | 21.98 | 22.01 | 21.98 | 21.99 | 21.84 | 18,471 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |