Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.08 | 24.31 | 23.80 | 24.15 | 24.15 | 1,618,025 |
27 Mar 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 23.99 | 1,320,800 |
27 Mar 2024 | 0.17 Dividend | |||||
26 Mar 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 23.43 | 2,474,100 |
25 Mar 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 23.61 | 2,500,000 |
22 Mar 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 23.41 | 1,802,600 |
21 Mar 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 23.25 | 1,342,100 |
20 Mar 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 23.59 | 1,587,500 |
19 Mar 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 23.62 | 2,352,900 |
18 Mar 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 23.50 | 940,700 |
15 Mar 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 23.16 | 2,438,400 |
14 Mar 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 22.94 | 1,088,700 |
13 Mar 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 22.99 | 1,736,400 |
12 Mar 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 22.66 | 1,118,000 |
11 Mar 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 22.71 | 1,802,300 |
08 Mar 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 23.27 | 1,880,100 |
07 Mar 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 23.27 | 1,315,700 |
06 Mar 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 23.41 | 1,907,200 |
05 Mar 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 23.61 | 1,452,000 |
04 Mar 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 23.30 | 1,272,400 |
01 Mar 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 23.23 | 1,119,300 |
29 Feb 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 22.96 | 4,057,000 |
28 Feb 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 23.15 | 1,381,500 |
27 Feb 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 23.01 | 2,341,700 |
26 Feb 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 22.66 | 1,409,200 |
23 Feb 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 22.51 | 976,300 |
22 Feb 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 22.66 | 1,170,300 |
21 Feb 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 22.81 | 2,145,500 |
20 Feb 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 21.83 | 1,190,200 |
16 Feb 2024 | 22.20 | 22.44 | 21.85 | 22.40 | 22.24 | 1,308,100 |
15 Feb 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 21.92 | 2,165,900 |
14 Feb 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 21.23 | 1,401,200 |
13 Feb 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 21.31 | 1,849,600 |
12 Feb 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 21.75 | 2,794,800 |
09 Feb 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 21.16 | 2,427,200 |
08 Feb 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 20.34 | 1,521,400 |
07 Feb 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 20.01 | 2,067,000 |
06 Feb 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 19.94 | 888,900 |
05 Feb 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 20.04 | 1,483,400 |
02 Feb 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 20.20 | 1,164,400 |
01 Feb 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 20.62 | 2,580,600 |
31 Jan 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 20.73 | 1,618,200 |
30 Jan 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 20.98 | 1,285,900 |
29 Jan 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 21.03 | 1,444,200 |
26 Jan 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 21.36 | 1,096,000 |
25 Jan 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 21.50 | 1,375,400 |
24 Jan 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 21.20 | 2,728,300 |
23 Jan 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 20.57 | 1,818,100 |
22 Jan 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 20.03 | 2,927,700 |
19 Jan 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 20.36 | 2,141,100 |
18 Jan 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 20.40 | 2,513,700 |
17 Jan 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 20.48 | 2,669,700 |
16 Jan 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 20.92 | 2,855,600 |
15 Jan 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 22.28 | 1,113,900 |
12 Jan 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 21.65 | 2,469,800 |
11 Jan 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 21.01 | 2,325,300 |
10 Jan 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 20.39 | 2,851,900 |
09 Jan 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 20.18 | 1,537,400 |
08 Jan 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 19.99 | 1,839,700 |
05 Jan 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 20.26 | 1,032,800 |
04 Jan 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 20.08 | 1,775,300 |
03 Jan 2024 | 19.58 | 20.18 | 19.45 | 20.09 | 19.95 | 2,292,000 |
02 Jan 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 19.45 | 1,368,600 |
29 Dec 2023 | 19.76 | 19.83 | 19.58 | 19.67 | 19.53 | 1,879,900 |
28 Dec 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 19.56 | 1,246,900 |
28 Dec 2023 | 0.17 Dividend | |||||
27 Dec 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 19.59 | 1,952,600 |
22 Dec 2023 | 19.70 | 20.04 | 19.61 | 19.66 | 19.35 | 2,511,000 |
21 Dec 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 19.38 | 3,823,600 |
20 Dec 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 19.10 | 2,214,800 |
19 Dec 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 19.41 | 2,181,900 |
18 Dec 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 19.11 | 2,704,000 |
15 Dec 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 18.87 | 3,514,800 |
14 Dec 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 19.41 | 2,273,400 |
13 Dec 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 19.43 | 3,243,900 |
12 Dec 2023 | 19.90 | 19.91 | 19.16 | 19.21 | 18.91 | 3,379,300 |
11 Dec 2023 | 20.35 | 20.48 | 19.98 | 20.17 | 19.85 | 3,268,400 |
08 Dec 2023 | 20.47 | 20.63 | 20.26 | 20.45 | 20.13 | 1,536,600 |
07 Dec 2023 | 20.58 | 20.81 | 20.18 | 20.24 | 19.92 | 2,252,700 |
06 Dec 2023 | 20.78 | 21.03 | 20.47 | 20.47 | 20.15 | 2,532,500 |
05 Dec 2023 | 21.42 | 21.59 | 20.97 | 20.98 | 20.65 | 1,899,300 |
04 Dec 2023 | 21.81 | 21.97 | 21.41 | 21.42 | 21.08 | 2,312,200 |
01 Dec 2023 | 21.55 | 22.25 | 21.43 | 22.13 | 21.78 | 1,598,900 |
30 Nov 2023 | 21.89 | 22.32 | 21.55 | 21.64 | 21.30 | 5,691,500 |
29 Nov 2023 | 21.75 | 22.05 | 21.37 | 21.68 | 21.34 | 1,728,700 |
28 Nov 2023 | 21.48 | 21.88 | 21.33 | 21.60 | 21.26 | 1,526,800 |
27 Nov 2023 | 21.46 | 21.57 | 21.26 | 21.35 | 21.02 | 2,381,200 |
24 Nov 2023 | 21.29 | 21.50 | 21.25 | 21.40 | 21.06 | 542,400 |
23 Nov 2023 | 21.21 | 21.42 | 21.19 | 21.37 | 21.03 | 384,600 |
22 Nov 2023 | 21.23 | 21.57 | 21.17 | 21.21 | 20.88 | 1,685,000 |
21 Nov 2023 | 21.52 | 21.65 | 21.35 | 21.55 | 21.21 | 1,357,700 |
20 Nov 2023 | 21.61 | 21.85 | 21.43 | 21.62 | 21.28 | 1,381,300 |
17 Nov 2023 | 21.40 | 21.59 | 21.12 | 21.40 | 21.06 | 1,509,600 |
16 Nov 2023 | 21.54 | 21.58 | 20.70 | 21.22 | 20.89 | 2,641,600 |
15 Nov 2023 | 21.90 | 21.94 | 21.18 | 21.66 | 21.32 | 2,068,700 |
14 Nov 2023 | 21.79 | 22.04 | 21.61 | 21.96 | 21.62 | 1,390,500 |
13 Nov 2023 | 21.87 | 22.22 | 21.76 | 21.79 | 21.45 | 1,936,800 |
10 Nov 2023 | 21.57 | 21.84 | 21.41 | 21.69 | 21.35 | 1,926,400 |
09 Nov 2023 | 21.53 | 22.14 | 21.30 | 21.35 | 21.02 | 3,723,100 |
08 Nov 2023 | 21.83 | 22.18 | 21.20 | 21.43 | 21.09 | 2,498,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |