Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.62 | 23.77 | 23.58 | 23.72 | 23.72 | 838,300 |
27 Mar 2024 | 23.50 | 23.54 | 23.44 | 23.53 | 23.53 | 302,400 |
26 Mar 2024 | 23.81 | 23.81 | 23.55 | 23.55 | 23.55 | 384,800 |
25 Mar 2024 | 23.57 | 23.75 | 23.57 | 23.71 | 23.71 | 483,900 |
22 Mar 2024 | 23.54 | 23.64 | 23.48 | 23.49 | 23.49 | 280,600 |
21 Mar 2024 | 23.66 | 23.74 | 23.47 | 23.59 | 23.59 | 419,300 |
21 Mar 2024 | 0.164 Dividend | |||||
20 Mar 2024 | 23.65 | 23.83 | 23.58 | 23.81 | 23.65 | 285,100 |
19 Mar 2024 | 23.81 | 23.85 | 23.76 | 23.85 | 23.69 | 668,800 |
18 Mar 2024 | 23.94 | 23.94 | 23.76 | 23.89 | 23.73 | 355,000 |
15 Mar 2024 | 23.61 | 23.74 | 23.56 | 23.72 | 23.56 | 442,400 |
14 Mar 2024 | 23.60 | 23.68 | 23.55 | 23.62 | 23.46 | 497,000 |
13 Mar 2024 | 23.37 | 23.60 | 23.37 | 23.59 | 23.43 | 461,700 |
12 Mar 2024 | 22.86 | 23.44 | 22.86 | 23.38 | 23.22 | 520,700 |
11 Mar 2024 | 23.29 | 23.43 | 23.19 | 23.40 | 23.24 | 300,600 |
08 Mar 2024 | 23.22 | 23.25 | 23.11 | 23.24 | 23.08 | 1,061,500 |
07 Mar 2024 | 23.27 | 23.44 | 23.25 | 23.36 | 23.20 | 374,300 |
06 Mar 2024 | 23.19 | 23.30 | 23.18 | 23.20 | 23.04 | 361,500 |
05 Mar 2024 | 23.11 | 23.14 | 23.00 | 23.00 | 22.84 | 586,400 |
04 Mar 2024 | 23.22 | 23.28 | 23.13 | 23.18 | 23.02 | 378,300 |
01 Mar 2024 | 23.06 | 23.17 | 23.00 | 23.11 | 22.95 | 822,400 |
29 Feb 2024 | 22.95 | 23.15 | 22.89 | 23.05 | 22.89 | 534,600 |
28 Feb 2024 | 23.14 | 23.14 | 23.00 | 23.03 | 22.87 | 649,200 |
27 Feb 2024 | 23.03 | 23.15 | 23.03 | 23.10 | 22.94 | 445,400 |
26 Feb 2024 | 22.79 | 22.96 | 22.78 | 22.94 | 22.78 | 451,300 |
23 Feb 2024 | 22.76 | 22.82 | 22.70 | 22.73 | 22.57 | 430,400 |
22 Feb 2024 | 22.84 | 23.00 | 22.84 | 22.98 | 22.82 | 454,900 |
21 Feb 2024 | 22.82 | 23.00 | 22.82 | 22.97 | 22.81 | 1,023,000 |
20 Feb 2024 | 22.94 | 22.96 | 22.75 | 22.88 | 22.72 | 445,700 |
16 Feb 2024 | 22.88 | 22.96 | 22.83 | 22.95 | 22.79 | 453,000 |
15 Feb 2024 | 22.86 | 22.99 | 22.86 | 22.88 | 22.72 | 426,600 |
14 Feb 2024 | 22.96 | 23.08 | 22.80 | 22.81 | 22.65 | 398,200 |
13 Feb 2024 | 23.11 | 23.17 | 23.01 | 23.06 | 22.90 | 343,600 |
12 Feb 2024 | 23.22 | 23.28 | 23.16 | 23.20 | 23.04 | 408,100 |
09 Feb 2024 | 23.23 | 23.30 | 23.18 | 23.22 | 23.06 | 470,500 |
08 Feb 2024 | 23.09 | 23.22 | 23.06 | 23.18 | 23.02 | 445,600 |
07 Feb 2024 | 22.93 | 23.03 | 22.91 | 23.02 | 22.86 | 421,700 |
06 Feb 2024 | 22.80 | 22.89 | 22.76 | 22.82 | 22.66 | 442,100 |
05 Feb 2024 | 22.68 | 22.79 | 22.61 | 22.79 | 22.63 | 502,900 |
02 Feb 2024 | 22.74 | 22.81 | 22.69 | 22.72 | 22.56 | 503,500 |
01 Feb 2024 | 23.09 | 23.15 | 22.85 | 22.90 | 22.74 | 528,000 |
31 Jan 2024 | 23.20 | 23.21 | 23.05 | 23.08 | 22.92 | 569,900 |
30 Jan 2024 | 22.99 | 23.22 | 22.96 | 23.20 | 23.04 | 595,100 |
29 Jan 2024 | 23.08 | 23.08 | 22.95 | 23.05 | 22.89 | 558,200 |
26 Jan 2024 | 23.03 | 23.23 | 22.93 | 23.22 | 23.06 | 524,200 |
25 Jan 2024 | 23.11 | 23.11 | 22.95 | 23.07 | 22.91 | 1,187,600 |
24 Jan 2024 | 22.95 | 23.05 | 22.85 | 22.99 | 22.83 | 648,900 |
23 Jan 2024 | 22.69 | 22.85 | 22.69 | 22.84 | 22.68 | 714,300 |
22 Jan 2024 | 22.46 | 22.71 | 22.45 | 22.64 | 22.48 | 545,300 |
19 Jan 2024 | 22.69 | 22.72 | 22.51 | 22.57 | 22.41 | 559,300 |
18 Jan 2024 | 22.31 | 22.56 | 22.27 | 22.53 | 22.37 | 1,476,200 |
17 Jan 2024 | 22.30 | 22.39 | 22.25 | 22.35 | 22.20 | 1,037,800 |
16 Jan 2024 | 22.61 | 22.61 | 22.46 | 22.47 | 22.32 | 494,200 |
12 Jan 2024 | 22.72 | 22.75 | 22.35 | 22.42 | 22.27 | 9,829,200 |
11 Jan 2024 | 22.51 | 22.59 | 22.42 | 22.49 | 22.34 | 1,673,100 |
10 Jan 2024 | 22.46 | 22.48 | 22.27 | 22.29 | 22.14 | 890,300 |
09 Jan 2024 | 22.44 | 22.56 | 22.34 | 22.45 | 22.30 | 1,015,400 |
08 Jan 2024 | 22.10 | 22.32 | 22.03 | 22.30 | 22.15 | 550,200 |
05 Jan 2024 | 22.41 | 22.51 | 22.36 | 22.43 | 22.28 | 709,400 |
04 Jan 2024 | 22.45 | 22.49 | 22.32 | 22.48 | 22.33 | 521,200 |
03 Jan 2024 | 22.40 | 22.50 | 22.38 | 22.47 | 22.32 | 773,100 |
02 Jan 2024 | 22.55 | 22.55 | 22.32 | 22.38 | 22.23 | 815,300 |
29 Dec 2023 | 22.63 | 22.63 | 22.43 | 22.44 | 22.29 | 1,336,400 |
28 Dec 2023 | 22.72 | 22.85 | 22.67 | 22.68 | 22.52 | 1,303,600 |
27 Dec 2023 | 22.82 | 22.91 | 22.76 | 22.80 | 22.64 | 1,120,200 |
26 Dec 2023 | 22.67 | 22.81 | 22.64 | 22.78 | 22.62 | 751,300 |
22 Dec 2023 | 22.71 | 22.76 | 22.62 | 22.63 | 22.47 | 1,876,800 |
21 Dec 2023 | 22.58 | 22.67 | 22.53 | 22.67 | 22.51 | 1,392,000 |
20 Dec 2023 | 22.84 | 22.88 | 22.56 | 22.57 | 22.41 | 1,137,100 |
19 Dec 2023 | 22.66 | 22.87 | 22.65 | 22.86 | 22.70 | 1,266,900 |
18 Dec 2023 | 22.76 | 22.83 | 22.65 | 22.69 | 22.53 | 923,700 |
15 Dec 2023 | 22.57 | 22.64 | 22.48 | 22.57 | 22.41 | 1,692,900 |
15 Dec 2023 | 0.212 Dividend | |||||
14 Dec 2023 | 22.65 | 22.74 | 22.65 | 22.72 | 22.35 | 1,578,000 |
13 Dec 2023 | 22.23 | 22.45 | 22.20 | 22.45 | 22.09 | 1,757,800 |
12 Dec 2023 | 22.32 | 22.38 | 22.23 | 22.25 | 21.89 | 1,154,200 |
11 Dec 2023 | 22.43 | 22.53 | 22.35 | 22.53 | 22.17 | 724,300 |
08 Dec 2023 | 22.60 | 22.68 | 22.47 | 22.51 | 22.15 | 1,008,300 |
07 Dec 2023 | 22.51 | 22.54 | 22.42 | 22.52 | 22.16 | 870,100 |
06 Dec 2023 | 22.70 | 22.73 | 22.37 | 22.37 | 22.01 | 980,600 |
05 Dec 2023 | 22.98 | 23.04 | 22.82 | 22.84 | 22.47 | 1,276,500 |
04 Dec 2023 | 23.03 | 23.12 | 22.96 | 23.02 | 22.65 | 725,700 |
01 Dec 2023 | 23.25 | 23.46 | 23.16 | 23.16 | 22.79 | 482,300 |
30 Nov 2023 | 23.55 | 23.62 | 23.31 | 23.37 | 22.99 | 1,070,900 |
29 Nov 2023 | 23.47 | 23.54 | 23.33 | 23.50 | 23.12 | 571,500 |
28 Nov 2023 | 23.31 | 23.53 | 23.27 | 23.42 | 23.04 | 472,500 |
27 Nov 2023 | 23.27 | 23.29 | 23.16 | 23.20 | 22.83 | 606,700 |
24 Nov 2023 | 23.14 | 23.44 | 23.14 | 23.28 | 22.90 | 286,700 |
22 Nov 2023 | 23.34 | 23.50 | 23.32 | 23.49 | 23.11 | 1,215,400 |
21 Nov 2023 | 23.60 | 23.71 | 23.58 | 23.71 | 23.33 | 558,900 |
20 Nov 2023 | 23.45 | 23.59 | 23.43 | 23.55 | 23.17 | 850,300 |
17 Nov 2023 | 23.27 | 23.38 | 23.25 | 23.36 | 22.98 | 1,456,600 |
16 Nov 2023 | 23.51 | 23.58 | 23.25 | 23.26 | 22.88 | 596,900 |
15 Nov 2023 | 23.61 | 23.74 | 23.61 | 23.68 | 23.30 | 726,300 |
14 Nov 2023 | 23.66 | 23.75 | 23.60 | 23.65 | 23.27 | 719,600 |
13 Nov 2023 | 23.28 | 23.62 | 23.28 | 23.62 | 23.24 | 410,200 |
10 Nov 2023 | 23.25 | 23.32 | 23.22 | 23.25 | 22.87 | 393,700 |
09 Nov 2023 | 23.32 | 23.42 | 23.23 | 23.28 | 22.90 | 1,151,300 |
08 Nov 2023 | 23.44 | 23.52 | 23.24 | 23.31 | 22.93 | 634,600 |
07 Nov 2023 | 23.65 | 23.65 | 23.46 | 23.48 | 23.10 | 629,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |