Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 22.13 | 22.28 | 22.02 | 22.02 | 22.02 | 28,930 |
27 Mar 2024 | 22.16 | 22.16 | 21.86 | 22.08 | 22.08 | 76,782 |
26 Mar 2024 | 22.09 | 22.19 | 21.97 | 22.13 | 22.13 | 71,413 |
25 Mar 2024 | 22.18 | 22.19 | 21.92 | 22.09 | 22.09 | 81,425 |
22 Mar 2024 | 22.36 | 22.45 | 22.16 | 22.17 | 22.17 | 84,807 |
21 Mar 2024 | 22.43 | 22.80 | 22.26 | 22.28 | 22.28 | 98,207 |
20 Mar 2024 | 22.47 | 22.51 | 22.27 | 22.48 | 22.48 | 87,854 |
19 Mar 2024 | 22.22 | 22.49 | 22.12 | 22.40 | 22.40 | 123,235 |
18 Mar 2024 | 21.95 | 22.19 | 21.93 | 22.19 | 22.19 | 97,462 |
15 Mar 2024 | 22.09 | 22.19 | 21.82 | 21.90 | 21.90 | 63,654 |
14 Mar 2024 | 22.17 | 22.21 | 22.00 | 22.08 | 22.08 | 56,958 |
13 Mar 2024 | 22.19 | 22.33 | 22.16 | 22.16 | 22.16 | 58,055 |
12 Mar 2024 | 22.41 | 22.41 | 22.18 | 22.23 | 22.23 | 45,999 |
11 Mar 2024 | 22.50 | 22.58 | 22.37 | 22.37 | 22.37 | 62,019 |
08 Mar 2024 | 22.43 | 22.57 | 22.42 | 22.46 | 22.46 | 70,523 |
07 Mar 2024 | 22.30 | 22.48 | 22.25 | 22.45 | 22.45 | 155,180 |
06 Mar 2024 | 22.22 | 22.30 | 22.14 | 22.18 | 22.18 | 86,526 |
05 Mar 2024 | 22.10 | 22.14 | 22.05 | 22.10 | 22.10 | 84,966 |
04 Mar 2024 | 22.15 | 22.18 | 22.05 | 22.13 | 22.13 | 77,098 |
01 Mar 2024 | 22.19 | 22.21 | 21.90 | 22.14 | 22.14 | 58,206 |
29 Feb 2024 | 22.01 | 22.28 | 21.84 | 22.19 | 22.19 | 216,272 |
28 Feb 2024 | 21.96 | 22.08 | 21.89 | 21.99 | 21.99 | 75,679 |
27 Feb 2024 | 22.09 | 22.19 | 21.87 | 21.91 | 21.91 | 55,409 |
26 Feb 2024 | 22.26 | 22.26 | 22.00 | 22.14 | 22.14 | 42,135 |
23 Feb 2024 | 21.99 | 22.27 | 21.96 | 22.26 | 22.26 | 73,829 |
22 Feb 2024 | 21.82 | 21.99 | 21.74 | 21.93 | 21.93 | 66,933 |
21 Feb 2024 | 21.91 | 21.97 | 21.65 | 21.71 | 21.71 | 70,128 |
20 Feb 2024 | 21.65 | 21.95 | 21.54 | 21.86 | 21.86 | 62,644 |
16 Feb 2024 | 21.52 | 21.76 | 21.44 | 21.63 | 21.63 | 82,367 |
15 Feb 2024 | 21.52 | 21.76 | 21.47 | 21.73 | 21.73 | 48,236 |
14 Feb 2024 | 21.75 | 21.88 | 21.39 | 21.45 | 21.45 | 55,645 |
13 Feb 2024 | 21.73 | 21.92 | 21.63 | 21.68 | 21.68 | 83,587 |
12 Feb 2024 | 21.89 | 22.07 | 21.81 | 22.00 | 22.00 | 84,835 |
09 Feb 2024 | 21.76 | 22.00 | 21.70 | 21.88 | 21.88 | 44,866 |
08 Feb 2024 | 21.40 | 21.69 | 21.31 | 21.69 | 21.69 | 51,610 |
07 Feb 2024 | 21.20 | 21.53 | 21.03 | 21.52 | 21.52 | 65,783 |
06 Feb 2024 | 21.95 | 21.98 | 21.12 | 21.20 | 21.20 | 161,232 |
05 Feb 2024 | 21.95 | 22.10 | 21.80 | 21.84 | 21.84 | 53,793 |
02 Feb 2024 | 22.15 | 22.27 | 22.10 | 22.14 | 22.14 | 52,101 |
01 Feb 2024 | 22.26 | 22.35 | 22.08 | 22.29 | 22.29 | 167,422 |
31 Jan 2024 | 22.15 | 22.35 | 22.04 | 22.20 | 22.20 | 93,865 |
30 Jan 2024 | 22.11 | 22.22 | 22.11 | 22.20 | 22.20 | 69,226 |
29 Jan 2024 | 21.89 | 22.19 | 21.87 | 22.15 | 22.15 | 41,724 |
26 Jan 2024 | 21.92 | 21.99 | 21.73 | 21.90 | 21.90 | 65,142 |
25 Jan 2024 | 21.49 | 21.95 | 21.41 | 21.92 | 21.92 | 67,349 |
24 Jan 2024 | 21.52 | 21.52 | 21.35 | 21.49 | 21.49 | 28,920 |
23 Jan 2024 | 21.39 | 21.42 | 21.25 | 21.36 | 21.36 | 65,610 |
22 Jan 2024 | 21.32 | 21.42 | 21.24 | 21.40 | 21.40 | 88,114 |
19 Jan 2024 | 21.03 | 21.26 | 20.75 | 21.24 | 21.24 | 66,470 |
18 Jan 2024 | 21.27 | 21.31 | 20.77 | 20.90 | 20.90 | 83,956 |
17 Jan 2024 | 21.21 | 21.47 | 21.10 | 21.18 | 21.18 | 60,272 |
16 Jan 2024 | 21.62 | 21.62 | 21.27 | 21.27 | 21.27 | 52,264 |
12 Jan 2024 | 21.53 | 21.72 | 21.50 | 21.62 | 21.62 | 44,923 |
11 Jan 2024 | 21.48 | 21.69 | 21.41 | 21.48 | 21.48 | 65,233 |
10 Jan 2024 | 21.43 | 21.68 | 21.31 | 21.60 | 21.60 | 61,514 |
09 Jan 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 21.42 | 56,641 |
09 Jan 2024 | 0.3125 Dividend | |||||
08 Jan 2024 | 21.37 | 21.77 | 21.27 | 21.70 | 21.39 | 83,982 |
05 Jan 2024 | 21.38 | 21.48 | 21.22 | 21.22 | 20.91 | 30,999 |
04 Jan 2024 | 21.27 | 21.50 | 21.23 | 21.26 | 20.95 | 49,237 |
03 Jan 2024 | 20.98 | 21.45 | 20.85 | 21.32 | 21.01 | 105,694 |
02 Jan 2024 | 20.92 | 21.18 | 20.77 | 21.13 | 20.83 | 103,399 |
29 Dec 2023 | 21.15 | 21.29 | 20.92 | 20.99 | 20.69 | 138,743 |
28 Dec 2023 | 21.27 | 21.35 | 21.15 | 21.18 | 20.87 | 138,901 |
27 Dec 2023 | 21.14 | 21.39 | 21.05 | 21.39 | 21.08 | 143,301 |
26 Dec 2023 | 21.38 | 21.39 | 21.09 | 21.09 | 20.79 | 108,261 |
22 Dec 2023 | 21.35 | 21.39 | 21.11 | 21.34 | 21.03 | 129,831 |
21 Dec 2023 | 21.17 | 21.33 | 21.05 | 21.27 | 20.96 | 145,360 |
20 Dec 2023 | 20.88 | 21.28 | 20.88 | 21.03 | 20.73 | 130,455 |
19 Dec 2023 | 20.72 | 21.04 | 20.70 | 20.86 | 20.56 | 139,548 |
18 Dec 2023 | 20.82 | 20.97 | 20.58 | 20.65 | 20.35 | 119,092 |
15 Dec 2023 | 20.99 | 21.08 | 20.75 | 21.00 | 20.70 | 121,311 |
14 Dec 2023 | 20.57 | 21.06 | 20.53 | 21.02 | 20.72 | 159,209 |
13 Dec 2023 | 19.91 | 20.44 | 19.91 | 20.44 | 20.15 | 117,298 |
12 Dec 2023 | 19.98 | 20.06 | 19.86 | 19.93 | 19.64 | 140,985 |
11 Dec 2023 | 19.91 | 20.10 | 19.76 | 20.01 | 19.72 | 407,276 |
08 Dec 2023 | 19.98 | 20.10 | 19.90 | 19.91 | 19.62 | 202,625 |
07 Dec 2023 | 19.89 | 20.23 | 19.88 | 20.11 | 19.82 | 118,589 |
06 Dec 2023 | 19.82 | 19.99 | 19.81 | 19.88 | 19.59 | 104,415 |
05 Dec 2023 | 19.81 | 19.86 | 19.65 | 19.76 | 19.48 | 72,317 |
04 Dec 2023 | 19.94 | 20.13 | 19.58 | 19.69 | 19.41 | 130,103 |
01 Dec 2023 | 19.96 | 20.19 | 19.80 | 19.96 | 19.67 | 105,558 |
30 Nov 2023 | 19.71 | 20.27 | 19.57 | 20.06 | 19.77 | 261,225 |
29 Nov 2023 | 19.70 | 19.98 | 19.64 | 19.66 | 19.38 | 132,278 |
28 Nov 2023 | 19.53 | 19.62 | 19.39 | 19.57 | 19.29 | 136,200 |
27 Nov 2023 | 19.68 | 19.80 | 19.45 | 19.49 | 19.21 | 74,028 |
24 Nov 2023 | 19.36 | 19.66 | 19.32 | 19.60 | 19.32 | 63,484 |
22 Nov 2023 | 19.61 | 19.79 | 19.41 | 19.62 | 19.34 | 79,079 |
21 Nov 2023 | 19.77 | 19.86 | 19.48 | 19.61 | 19.33 | 99,778 |
20 Nov 2023 | 19.63 | 19.81 | 19.54 | 19.74 | 19.46 | 91,682 |
17 Nov 2023 | 19.65 | 19.83 | 19.65 | 19.65 | 19.37 | 148,271 |
16 Nov 2023 | 19.93 | 19.93 | 19.62 | 19.64 | 19.36 | 85,887 |
15 Nov 2023 | 19.77 | 19.95 | 19.37 | 19.84 | 19.55 | 94,587 |
14 Nov 2023 | 19.52 | 19.90 | 19.52 | 19.81 | 19.52 | 110,771 |
13 Nov 2023 | 18.94 | 19.37 | 18.79 | 19.30 | 19.02 | 67,439 |
10 Nov 2023 | 19.13 | 19.27 | 18.86 | 18.95 | 18.68 | 98,622 |
09 Nov 2023 | 19.34 | 19.56 | 18.94 | 18.94 | 18.67 | 103,733 |
08 Nov 2023 | 19.59 | 19.79 | 19.33 | 19.36 | 19.08 | 112,442 |
07 Nov 2023 | 19.67 | 19.88 | 19.48 | 19.50 | 19.22 | 65,134 |
06 Nov 2023 | 19.96 | 20.03 | 19.65 | 19.65 | 19.37 | 67,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |