Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 22.71 | 22.82 | 22.71 | 22.81 | 22.81 | 13,297 |
26 Mar 2024 | 22.69 | 22.79 | 22.68 | 22.74 | 22.74 | 163,452 |
25 Mar 2024 | 22.60 | 22.69 | 22.60 | 22.69 | 22.69 | 24,300 |
22 Mar 2024 | 22.41 | 22.80 | 22.40 | 22.60 | 22.60 | 95,654 |
21 Mar 2024 | 22.10 | 22.44 | 22.10 | 22.44 | 22.44 | 4,056 |
20 Mar 2024 | 22.06 | 22.40 | 22.06 | 22.35 | 22.35 | 13,800 |
19 Mar 2024 | 22.19 | 22.22 | 22.10 | 22.10 | 22.10 | 18,420 |
18 Mar 2024 | 22.11 | 22.15 | 22.05 | 22.15 | 22.15 | 9,706 |
15 Mar 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 22.10 | 1,295 |
14 Mar 2024 | 21.95 | 22.08 | 21.95 | 22.08 | 22.08 | 20,765 |
13 Mar 2024 | 22.00 | 22.03 | 21.93 | 21.99 | 21.99 | 51,701 |
12 Mar 2024 | 21.90 | 22.05 | 21.81 | 22.00 | 22.00 | 25,788 |
11 Mar 2024 | 21.73 | 21.90 | 21.73 | 21.90 | 21.90 | 45,597 |
08 Mar 2024 | 21.81 | 21.81 | 21.65 | 21.69 | 21.69 | 1,000 |
07 Mar 2024 | 21.50 | 21.86 | 21.50 | 21.86 | 21.86 | 30,360 |
06 Mar 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 4,466 |
05 Mar 2024 | 21.75 | 21.86 | 21.70 | 21.76 | 21.76 | 30,219 |
04 Mar 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.65 | 20,633 |
01 Mar 2024 | 21.24 | 21.24 | 21.00 | 21.23 | 21.23 | 7,675 |
29 Feb 2024 | 20.85 | 21.21 | 20.85 | 21.12 | 21.12 | 20,877 |
28 Feb 2024 | 20.75 | 20.90 | 20.72 | 20.80 | 20.80 | 47,150 |
27 Feb 2024 | 20.83 | 20.83 | 20.69 | 20.69 | 20.69 | 1,680 |
26 Feb 2024 | 20.84 | 20.85 | 20.70 | 20.75 | 20.75 | 17,200 |
23 Feb 2024 | 20.76 | 20.85 | 20.70 | 20.70 | 20.70 | 5,078 |
22 Feb 2024 | 20.89 | 20.90 | 20.67 | 20.67 | 20.67 | 7,100 |
21 Feb 2024 | 20.90 | 20.90 | 20.79 | 20.88 | 20.88 | 55,600 |
20 Feb 2024 | 20.93 | 20.93 | 20.88 | 20.88 | 20.88 | 10,500 |
16 Feb 2024 | 21.00 | 21.00 | 20.95 | 20.99 | 20.99 | 14,130 |
15 Feb 2024 | 20.94 | 21.00 | 20.89 | 21.00 | 21.00 | 41,075 |
14 Feb 2024 | 20.97 | 20.97 | 20.81 | 20.91 | 20.91 | 19,708 |
13 Feb 2024 | 20.87 | 20.99 | 20.80 | 20.80 | 20.80 | 7,561 |
12 Feb 2024 | 20.79 | 20.80 | 20.76 | 20.80 | 20.80 | 3,300 |
09 Feb 2024 | 20.77 | 20.80 | 20.60 | 20.70 | 20.70 | 11,150 |
08 Feb 2024 | 20.70 | 20.74 | 20.70 | 20.72 | 20.72 | 6,492 |
07 Feb 2024 | 20.82 | 20.82 | 20.65 | 20.72 | 20.72 | 26,125 |
06 Feb 2024 | 20.75 | 20.77 | 20.52 | 20.62 | 20.62 | 18,136 |
05 Feb 2024 | 20.75 | 20.84 | 20.66 | 20.84 | 20.84 | 11,000 |
02 Feb 2024 | 20.88 | 20.88 | 20.65 | 20.75 | 20.75 | 28,800 |
01 Feb 2024 | 20.55 | 20.85 | 20.51 | 20.83 | 20.83 | 17,640 |
31 Jan 2024 | 20.60 | 20.64 | 20.49 | 20.58 | 20.58 | 106,881 |
30 Jan 2024 | 20.31 | 20.58 | 20.31 | 20.58 | 20.58 | 35,738 |
29 Jan 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 8,493 |
26 Jan 2024 | 20.29 | 20.29 | 20.10 | 20.28 | 20.28 | 3,900 |
25 Jan 2024 | 20.16 | 20.20 | 20.08 | 20.08 | 20.08 | 10,996 |
24 Jan 2024 | 20.22 | 20.22 | 20.13 | 20.19 | 20.19 | 41,442 |
23 Jan 2024 | 20.20 | 20.35 | 20.20 | 20.23 | 20.23 | 13,505 |
22 Jan 2024 | 20.28 | 20.37 | 20.28 | 20.35 | 20.35 | 10,703 |
19 Jan 2024 | 20.21 | 20.30 | 20.12 | 20.28 | 20.28 | 13,815 |
18 Jan 2024 | 20.20 | 20.24 | 20.20 | 20.21 | 20.21 | 1,831 |
17 Jan 2024 | 19.99 | 20.26 | 19.99 | 20.20 | 20.20 | 8,382 |
16 Jan 2024 | 19.85 | 19.98 | 19.85 | 19.98 | 19.98 | 11,245 |
15 Jan 2024 | 19.86 | 19.95 | 19.80 | 19.95 | 19.95 | 16,094 |
12 Jan 2024 | 20.00 | 20.04 | 20.00 | 20.00 | 20.00 | 9,800 |
11 Jan 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 19.97 | 6,670 |
10 Jan 2024 | 19.76 | 19.90 | 19.76 | 19.82 | 19.82 | 9,786 |
09 Jan 2024 | 19.80 | 19.81 | 19.75 | 19.77 | 19.77 | 12,351 |
08 Jan 2024 | 19.74 | 19.86 | 19.67 | 19.73 | 19.73 | 15,310 |
05 Jan 2024 | 19.40 | 19.71 | 19.40 | 19.71 | 19.71 | 21,312 |
05 Jan 2024 | 0.251563 Dividend | |||||
04 Jan 2024 | 19.51 | 19.65 | 19.50 | 19.65 | 19.40 | 5,225 |
03 Jan 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 19.15 | 2,700 |
02 Jan 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 18.91 | 1,000 |
29 Dec 2023 | 19.00 | 19.15 | 19.00 | 19.15 | 18.90 | 5,413 |
28 Dec 2023 | 19.14 | 19.14 | 18.90 | 19.11 | 18.87 | 800 |
27 Dec 2023 | 18.85 | 18.90 | 18.85 | 18.86 | 18.62 | 3,900 |
22 Dec 2023 | 18.60 | 18.67 | 18.60 | 18.67 | 18.43 | 5,400 |
21 Dec 2023 | 18.70 | 18.75 | 18.56 | 18.60 | 18.36 | 2,600 |
20 Dec 2023 | 18.65 | 18.66 | 18.59 | 18.66 | 18.42 | 8,028 |
19 Dec 2023 | 18.70 | 18.72 | 18.60 | 18.63 | 18.39 | 3,330 |
18 Dec 2023 | 18.71 | 18.74 | 18.59 | 18.72 | 18.48 | 2,600 |
15 Dec 2023 | 18.64 | 19.40 | 18.55 | 18.70 | 18.46 | 9,800 |
14 Dec 2023 | 18.89 | 18.89 | 18.62 | 18.84 | 18.60 | 14,105 |
13 Dec 2023 | 19.00 | 19.00 | 18.76 | 18.89 | 18.65 | 50,016 |
12 Dec 2023 | 18.99 | 19.05 | 18.78 | 18.85 | 18.61 | 12,223 |
11 Dec 2023 | 19.05 | 19.05 | 18.93 | 19.00 | 18.76 | 2,800 |
08 Dec 2023 | 19.00 | 19.00 | 18.78 | 18.78 | 18.54 | 15,238 |
07 Dec 2023 | 19.41 | 19.42 | 18.95 | 19.02 | 18.78 | 58,392 |
06 Dec 2023 | 19.70 | 19.70 | 19.49 | 19.52 | 19.27 | 3,410 |
05 Dec 2023 | 19.44 | 19.71 | 19.44 | 19.60 | 19.35 | 11,339 |
04 Dec 2023 | 19.47 | 19.56 | 19.34 | 19.56 | 19.31 | 87,206 |
01 Dec 2023 | 19.30 | 19.40 | 19.30 | 19.40 | 19.15 | 27,927 |
30 Nov 2023 | 19.35 | 19.38 | 19.25 | 19.38 | 19.13 | 55,404 |
29 Nov 2023 | 19.21 | 19.34 | 19.21 | 19.25 | 19.00 | 6,606 |
28 Nov 2023 | 19.16 | 19.29 | 19.15 | 19.21 | 18.96 | 11,719 |
27 Nov 2023 | 19.10 | 19.94 | 19.10 | 19.22 | 18.97 | 16,061 |
24 Nov 2023 | 18.95 | 19.00 | 18.93 | 19.00 | 18.76 | 18,700 |
23 Nov 2023 | 18.90 | 19.05 | 18.90 | 19.00 | 18.76 | 52,967 |
22 Nov 2023 | 18.65 | 18.98 | 18.65 | 18.86 | 18.62 | 52,887 |
21 Nov 2023 | 18.55 | 18.64 | 18.54 | 18.54 | 18.30 | 17,020 |
20 Nov 2023 | 18.65 | 18.66 | 18.56 | 18.58 | 18.34 | 10,000 |
17 Nov 2023 | 18.74 | 18.75 | 18.70 | 18.74 | 18.50 | 8,382 |
16 Nov 2023 | 18.66 | 18.66 | 18.50 | 18.57 | 18.33 | 14,032 |
15 Nov 2023 | 18.45 | 18.62 | 18.41 | 18.62 | 18.38 | 11,041 |
14 Nov 2023 | 18.41 | 18.42 | 18.37 | 18.40 | 18.16 | 17,056 |
13 Nov 2023 | 18.40 | 18.40 | 18.30 | 18.33 | 18.10 | 3,851 |
10 Nov 2023 | 18.40 | 18.47 | 18.28 | 18.30 | 18.07 | 12,205 |
09 Nov 2023 | 18.38 | 18.40 | 18.30 | 18.40 | 18.16 | 3,700 |
08 Nov 2023 | 18.31 | 18.40 | 18.31 | 18.32 | 18.09 | 8,300 |
07 Nov 2023 | 18.28 | 18.44 | 18.28 | 18.35 | 18.12 | 5,324 |
06 Nov 2023 | 18.25 | 18.28 | 18.24 | 18.28 | 18.05 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |