Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.82 | 24.15 | 23.69 | 24.05 | 24.05 | 311,318 |
27 Mar 2024 | 23.10 | 23.87 | 23.04 | 23.87 | 23.87 | 134,700 |
26 Mar 2024 | 23.30 | 23.36 | 22.90 | 22.91 | 22.91 | 100,000 |
25 Mar 2024 | 23.19 | 23.46 | 23.09 | 23.19 | 23.19 | 78,600 |
22 Mar 2024 | 23.62 | 23.62 | 23.05 | 23.07 | 23.07 | 148,100 |
21 Mar 2024 | 23.35 | 23.70 | 23.16 | 23.51 | 23.51 | 166,900 |
20 Mar 2024 | 22.45 | 23.60 | 22.21 | 23.35 | 23.35 | 131,600 |
19 Mar 2024 | 22.35 | 22.78 | 22.35 | 22.56 | 22.56 | 111,400 |
18 Mar 2024 | 22.70 | 22.80 | 22.32 | 22.34 | 22.34 | 127,000 |
15 Mar 2024 | 22.51 | 23.11 | 22.50 | 22.81 | 22.81 | 405,000 |
14 Mar 2024 | 23.18 | 23.18 | 22.49 | 22.58 | 22.58 | 115,700 |
13 Mar 2024 | 23.36 | 23.70 | 23.25 | 23.31 | 23.31 | 98,500 |
12 Mar 2024 | 23.65 | 23.72 | 23.29 | 23.44 | 23.44 | 97,500 |
11 Mar 2024 | 23.53 | 23.78 | 23.53 | 23.72 | 23.72 | 79,400 |
08 Mar 2024 | 24.21 | 24.40 | 23.63 | 23.69 | 23.69 | 170,400 |
07 Mar 2024 | 24.12 | 24.37 | 23.84 | 23.92 | 23.92 | 120,400 |
06 Mar 2024 | 23.74 | 24.23 | 23.28 | 23.88 | 23.88 | 148,200 |
05 Mar 2024 | 22.78 | 23.84 | 22.78 | 23.78 | 23.78 | 156,800 |
04 Mar 2024 | 22.95 | 23.38 | 22.75 | 22.94 | 22.94 | 86,000 |
01 Mar 2024 | 22.87 | 23.09 | 22.50 | 22.95 | 22.95 | 123,000 |
29 Feb 2024 | 23.12 | 23.54 | 22.91 | 23.06 | 23.06 | 128,500 |
28 Feb 2024 | 22.55 | 22.77 | 22.55 | 22.63 | 22.63 | 113,300 |
27 Feb 2024 | 22.79 | 22.97 | 22.64 | 22.72 | 22.72 | 81,000 |
26 Feb 2024 | 22.92 | 23.07 | 22.51 | 22.68 | 22.68 | 127,000 |
23 Feb 2024 | 23.19 | 23.42 | 22.95 | 23.05 | 23.05 | 106,200 |
22 Feb 2024 | 23.18 | 23.45 | 22.93 | 23.14 | 23.14 | 147,400 |
21 Feb 2024 | 23.24 | 23.39 | 23.07 | 23.30 | 23.30 | 133,800 |
20 Feb 2024 | 23.00 | 23.35 | 22.91 | 23.21 | 23.21 | 178,800 |
16 Feb 2024 | 23.34 | 23.52 | 23.00 | 23.21 | 23.21 | 108,000 |
15 Feb 2024 | 22.89 | 23.60 | 22.76 | 23.55 | 23.55 | 171,900 |
14 Feb 2024 | 22.65 | 22.83 | 22.39 | 22.73 | 22.73 | 164,800 |
13 Feb 2024 | 22.87 | 23.06 | 22.15 | 22.41 | 22.41 | 180,400 |
12 Feb 2024 | 23.27 | 24.05 | 23.26 | 23.77 | 23.77 | 203,400 |
09 Feb 2024 | 22.93 | 23.40 | 22.73 | 23.36 | 23.36 | 137,100 |
08 Feb 2024 | 22.61 | 22.96 | 22.55 | 22.90 | 22.90 | 189,800 |
07 Feb 2024 | 22.68 | 22.98 | 22.24 | 22.72 | 22.72 | 117,400 |
06 Feb 2024 | 22.89 | 23.13 | 22.59 | 22.76 | 22.76 | 142,700 |
05 Feb 2024 | 22.99 | 23.13 | 22.63 | 22.93 | 22.93 | 194,800 |
02 Feb 2024 | 22.89 | 23.50 | 22.84 | 23.28 | 23.28 | 197,200 |
01 Feb 2024 | 23.62 | 23.85 | 22.63 | 23.37 | 23.37 | 175,900 |
31 Jan 2024 | 24.50 | 24.64 | 23.54 | 23.54 | 23.54 | 168,100 |
30 Jan 2024 | 24.87 | 25.07 | 24.68 | 24.89 | 24.89 | 128,300 |
29 Jan 2024 | 24.39 | 24.97 | 24.27 | 24.93 | 24.93 | 358,000 |
26 Jan 2024 | 24.57 | 24.84 | 24.35 | 24.46 | 24.46 | 232,400 |
25 Jan 2024 | 24.78 | 24.79 | 24.03 | 24.46 | 24.46 | 253,900 |
24 Jan 2024 | 24.26 | 24.77 | 23.31 | 24.34 | 24.34 | 187,200 |
23 Jan 2024 | 24.52 | 24.52 | 23.84 | 23.86 | 23.86 | 139,900 |
22 Jan 2024 | 23.80 | 24.28 | 23.80 | 24.22 | 24.22 | 156,600 |
19 Jan 2024 | 23.21 | 23.64 | 22.90 | 23.64 | 23.64 | 171,200 |
18 Jan 2024 | 23.05 | 23.18 | 22.89 | 23.07 | 23.07 | 133,200 |
18 Jan 2024 | 0.24 Dividend | |||||
17 Jan 2024 | 22.96 | 23.42 | 22.96 | 23.25 | 23.01 | 114,500 |
16 Jan 2024 | 23.30 | 23.44 | 23.07 | 23.19 | 22.95 | 174,400 |
12 Jan 2024 | 24.07 | 24.26 | 23.32 | 23.68 | 23.44 | 97,700 |
11 Jan 2024 | 23.82 | 24.28 | 23.40 | 23.80 | 23.55 | 108,900 |
10 Jan 2024 | 23.93 | 24.16 | 23.76 | 24.06 | 23.81 | 108,100 |
09 Jan 2024 | 24.15 | 24.30 | 23.72 | 24.10 | 23.85 | 132,100 |
08 Jan 2024 | 24.48 | 24.72 | 24.25 | 24.49 | 24.24 | 283,600 |
05 Jan 2024 | 24.01 | 24.50 | 23.86 | 24.40 | 24.15 | 213,200 |
04 Jan 2024 | 24.04 | 24.50 | 23.96 | 24.15 | 23.90 | 189,500 |
03 Jan 2024 | 24.80 | 24.81 | 23.86 | 23.90 | 23.65 | 263,700 |
02 Jan 2024 | 24.60 | 25.23 | 23.95 | 24.88 | 24.62 | 122,000 |
29 Dec 2023 | 25.19 | 25.29 | 24.81 | 24.82 | 24.56 | 125,200 |
28 Dec 2023 | 25.30 | 25.41 | 25.13 | 25.32 | 25.06 | 87,200 |
27 Dec 2023 | 25.57 | 25.57 | 25.22 | 25.33 | 25.07 | 86,600 |
26 Dec 2023 | 25.45 | 25.56 | 25.19 | 25.41 | 25.15 | 100,500 |
22 Dec 2023 | 25.25 | 25.53 | 25.11 | 25.26 | 25.00 | 148,000 |
21 Dec 2023 | 24.97 | 25.05 | 24.75 | 25.02 | 24.76 | 103,900 |
20 Dec 2023 | 25.06 | 25.80 | 24.74 | 24.78 | 24.52 | 170,200 |
19 Dec 2023 | 24.66 | 25.23 | 24.51 | 25.16 | 24.90 | 201,000 |
18 Dec 2023 | 24.58 | 24.77 | 24.32 | 24.57 | 24.32 | 176,800 |
15 Dec 2023 | 25.00 | 25.05 | 24.32 | 24.38 | 24.13 | 565,300 |
14 Dec 2023 | 25.21 | 25.73 | 24.52 | 24.82 | 24.56 | 247,000 |
13 Dec 2023 | 23.58 | 24.73 | 23.20 | 24.71 | 24.45 | 327,800 |
12 Dec 2023 | 23.65 | 23.72 | 23.45 | 23.48 | 23.24 | 113,600 |
11 Dec 2023 | 23.75 | 23.82 | 23.43 | 23.71 | 23.47 | 144,700 |
08 Dec 2023 | 23.64 | 23.87 | 23.34 | 23.61 | 23.37 | 140,700 |
07 Dec 2023 | 23.14 | 23.57 | 23.00 | 23.55 | 23.31 | 173,100 |
06 Dec 2023 | 23.40 | 23.88 | 22.97 | 23.03 | 22.79 | 151,700 |
05 Dec 2023 | 23.28 | 23.44 | 23.02 | 23.18 | 22.94 | 157,000 |
04 Dec 2023 | 22.67 | 23.41 | 22.25 | 23.22 | 22.98 | 199,100 |
01 Dec 2023 | 21.53 | 22.89 | 21.38 | 22.82 | 22.58 | 209,500 |
30 Nov 2023 | 21.97 | 22.08 | 21.58 | 21.70 | 21.48 | 196,300 |
29 Nov 2023 | 21.68 | 22.15 | 21.65 | 21.95 | 21.72 | 172,600 |
28 Nov 2023 | 21.27 | 21.80 | 20.87 | 21.48 | 21.26 | 176,600 |
27 Nov 2023 | 21.00 | 21.37 | 20.67 | 20.89 | 20.67 | 90,700 |
24 Nov 2023 | 21.16 | 21.35 | 21.06 | 21.09 | 20.87 | 42,900 |
22 Nov 2023 | 21.34 | 21.34 | 21.03 | 21.14 | 20.92 | 61,200 |
21 Nov 2023 | 21.52 | 21.59 | 21.07 | 21.09 | 20.87 | 75,500 |
20 Nov 2023 | 21.60 | 21.60 | 21.21 | 21.53 | 21.31 | 84,100 |
17 Nov 2023 | 21.76 | 21.95 | 21.56 | 21.61 | 21.39 | 132,100 |
16 Nov 2023 | 21.83 | 21.89 | 21.38 | 21.51 | 21.29 | 75,500 |
15 Nov 2023 | 21.59 | 22.01 | 21.40 | 21.83 | 21.60 | 119,900 |
14 Nov 2023 | 20.80 | 21.73 | 20.78 | 21.71 | 21.49 | 178,500 |
13 Nov 2023 | 19.71 | 20.21 | 19.67 | 20.18 | 19.97 | 76,200 |
10 Nov 2023 | 19.96 | 19.96 | 19.70 | 19.84 | 19.64 | 128,100 |
09 Nov 2023 | 20.28 | 20.31 | 19.61 | 19.89 | 19.68 | 87,000 |
08 Nov 2023 | 20.55 | 20.55 | 20.05 | 20.23 | 20.02 | 93,500 |
07 Nov 2023 | 20.66 | 20.75 | 20.47 | 20.58 | 20.37 | 68,700 |
06 Nov 2023 | 20.79 | 20.82 | 20.56 | 20.81 | 20.60 | 105,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |