Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.99 | 20.30 | 19.91 | 20.18 | 20.18 | 16,600 |
27 Mar 2024 | 19.59 | 20.09 | 19.59 | 20.04 | 20.04 | 14,100 |
26 Mar 2024 | 19.90 | 19.99 | 19.59 | 19.59 | 19.59 | 11,200 |
25 Mar 2024 | 19.97 | 20.01 | 19.09 | 19.69 | 19.69 | 13,300 |
22 Mar 2024 | 20.96 | 20.96 | 20.00 | 20.00 | 20.00 | 7,300 |
21 Mar 2024 | 20.18 | 21.13 | 20.11 | 20.83 | 20.83 | 14,000 |
20 Mar 2024 | 20.57 | 20.88 | 20.50 | 20.61 | 20.61 | 8,600 |
19 Mar 2024 | 20.06 | 20.99 | 20.06 | 20.90 | 20.90 | 9,500 |
18 Mar 2024 | 20.42 | 20.42 | 20.13 | 20.13 | 20.13 | 8,600 |
15 Mar 2024 | 19.18 | 20.73 | 19.18 | 20.59 | 20.59 | 69,000 |
14 Mar 2024 | 19.55 | 20.00 | 19.19 | 19.32 | 19.32 | 12,400 |
13 Mar 2024 | 19.16 | 19.56 | 19.16 | 19.55 | 19.55 | 7,100 |
12 Mar 2024 | 18.98 | 19.26 | 18.98 | 19.02 | 19.02 | 8,400 |
11 Mar 2024 | 18.84 | 19.27 | 18.82 | 19.04 | 19.04 | 17,400 |
08 Mar 2024 | 18.92 | 19.00 | 18.67 | 18.67 | 18.67 | 7,200 |
07 Mar 2024 | 18.61 | 18.74 | 18.51 | 18.63 | 18.63 | 6,400 |
06 Mar 2024 | 18.59 | 18.66 | 18.28 | 18.49 | 18.49 | 7,400 |
05 Mar 2024 | 18.56 | 19.00 | 18.26 | 18.54 | 18.54 | 13,900 |
04 Mar 2024 | 18.56 | 18.80 | 18.51 | 18.51 | 18.51 | 5,900 |
01 Mar 2024 | 18.94 | 18.94 | 18.53 | 18.66 | 18.66 | 8,200 |
29 Feb 2024 | 18.66 | 19.06 | 18.66 | 18.97 | 18.97 | 8,300 |
28 Feb 2024 | 18.73 | 19.08 | 18.41 | 18.46 | 18.46 | 22,800 |
27 Feb 2024 | 18.86 | 19.11 | 18.71 | 18.89 | 18.89 | 10,600 |
26 Feb 2024 | 18.44 | 18.86 | 18.44 | 18.80 | 18.80 | 7,700 |
23 Feb 2024 | 18.56 | 18.84 | 18.41 | 18.63 | 18.63 | 10,500 |
22 Feb 2024 | 18.22 | 18.75 | 18.22 | 18.44 | 18.44 | 29,000 |
21 Feb 2024 | 18.12 | 18.49 | 18.12 | 18.30 | 18.30 | 13,400 |
20 Feb 2024 | 18.01 | 18.60 | 18.01 | 18.04 | 18.04 | 16,900 |
16 Feb 2024 | 18.60 | 18.94 | 18.11 | 18.28 | 18.28 | 15,600 |
15 Feb 2024 | 19.00 | 19.00 | 18.41 | 18.68 | 18.68 | 32,300 |
14 Feb 2024 | 18.70 | 18.72 | 18.18 | 18.72 | 18.72 | 15,400 |
13 Feb 2024 | 18.51 | 19.30 | 17.74 | 17.76 | 17.76 | 24,100 |
12 Feb 2024 | 18.00 | 19.41 | 18.00 | 18.92 | 18.92 | 17,100 |
09 Feb 2024 | 18.16 | 18.38 | 18.09 | 18.13 | 18.13 | 29,700 |
08 Feb 2024 | 18.00 | 18.75 | 18.00 | 18.31 | 18.31 | 6,500 |
07 Feb 2024 | 18.79 | 18.79 | 18.17 | 18.25 | 18.25 | 11,100 |
06 Feb 2024 | 18.71 | 19.12 | 18.50 | 18.88 | 18.88 | 21,300 |
05 Feb 2024 | 19.40 | 19.91 | 18.86 | 19.13 | 19.13 | 12,000 |
02 Feb 2024 | 19.72 | 20.31 | 19.59 | 19.68 | 19.68 | 13,600 |
01 Feb 2024 | 20.70 | 20.71 | 19.92 | 20.03 | 20.03 | 20,700 |
31 Jan 2024 | 21.78 | 22.19 | 21.14 | 21.14 | 21.14 | 17,700 |
31 Jan 2024 | 0.27 Dividend | |||||
30 Jan 2024 | 21.82 | 22.41 | 21.74 | 22.24 | 21.97 | 21,000 |
29 Jan 2024 | 21.45 | 21.90 | 21.15 | 21.66 | 21.40 | 10,200 |
26 Jan 2024 | 21.29 | 21.39 | 20.86 | 21.10 | 20.84 | 10,200 |
25 Jan 2024 | 21.20 | 21.20 | 20.81 | 21.03 | 20.77 | 13,600 |
24 Jan 2024 | 20.86 | 21.30 | 20.84 | 20.93 | 20.68 | 14,500 |
23 Jan 2024 | 20.74 | 21.39 | 20.41 | 20.75 | 20.50 | 9,800 |
22 Jan 2024 | 19.97 | 20.54 | 19.59 | 20.54 | 20.29 | 9,200 |
19 Jan 2024 | 19.57 | 19.75 | 19.34 | 19.74 | 19.50 | 7,300 |
18 Jan 2024 | 19.34 | 19.41 | 19.29 | 19.29 | 19.06 | 6,400 |
17 Jan 2024 | 19.13 | 19.56 | 19.13 | 19.31 | 19.08 | 6,200 |
16 Jan 2024 | 19.72 | 19.81 | 19.20 | 19.38 | 19.14 | 7,700 |
12 Jan 2024 | 20.07 | 20.16 | 19.75 | 19.85 | 19.61 | 6,300 |
11 Jan 2024 | 19.88 | 20.10 | 19.64 | 20.00 | 19.76 | 9,500 |
10 Jan 2024 | 20.32 | 20.32 | 19.89 | 20.10 | 19.86 | 15,300 |
09 Jan 2024 | 20.44 | 20.87 | 20.10 | 20.20 | 19.95 | 6,800 |
08 Jan 2024 | 20.37 | 20.78 | 20.37 | 20.67 | 20.42 | 6,500 |
05 Jan 2024 | 20.54 | 21.07 | 20.50 | 20.68 | 20.43 | 32,500 |
04 Jan 2024 | 20.85 | 21.09 | 20.52 | 20.56 | 20.31 | 11,800 |
03 Jan 2024 | 21.36 | 21.36 | 20.52 | 20.72 | 20.47 | 17,800 |
02 Jan 2024 | 21.09 | 21.81 | 21.08 | 21.31 | 21.05 | 14,000 |
29 Dec 2023 | 21.62 | 21.64 | 21.28 | 21.34 | 21.08 | 19,600 |
28 Dec 2023 | 21.58 | 21.93 | 21.12 | 21.87 | 21.60 | 32,700 |
27 Dec 2023 | 21.33 | 22.25 | 21.33 | 21.82 | 21.56 | 19,200 |
26 Dec 2023 | 22.28 | 22.35 | 21.53 | 21.92 | 21.65 | 24,400 |
22 Dec 2023 | 21.87 | 22.17 | 21.34 | 22.17 | 21.90 | 9,600 |
21 Dec 2023 | 21.16 | 22.25 | 21.16 | 21.69 | 21.43 | 14,200 |
20 Dec 2023 | 21.15 | 22.41 | 21.15 | 21.59 | 21.33 | 23,600 |
19 Dec 2023 | 21.47 | 21.50 | 21.00 | 21.34 | 21.08 | 33,400 |
18 Dec 2023 | 22.32 | 22.32 | 21.33 | 21.45 | 21.19 | 29,800 |
15 Dec 2023 | 21.42 | 22.50 | 21.03 | 22.32 | 22.05 | 86,200 |
14 Dec 2023 | 21.16 | 21.42 | 21.06 | 21.40 | 21.14 | 16,500 |
13 Dec 2023 | 19.50 | 21.25 | 19.40 | 20.95 | 20.70 | 44,400 |
12 Dec 2023 | 19.80 | 19.83 | 19.50 | 19.54 | 19.30 | 14,700 |
11 Dec 2023 | 19.79 | 20.02 | 19.49 | 19.81 | 19.57 | 16,400 |
08 Dec 2023 | 19.50 | 20.38 | 19.50 | 19.88 | 19.64 | 22,700 |
07 Dec 2023 | 19.40 | 19.84 | 19.25 | 19.75 | 19.51 | 11,400 |
06 Dec 2023 | 19.70 | 19.83 | 19.46 | 19.68 | 19.44 | 18,300 |
05 Dec 2023 | 19.77 | 19.98 | 19.51 | 19.59 | 19.35 | 15,500 |
04 Dec 2023 | 19.08 | 19.77 | 18.92 | 19.68 | 19.44 | 13,500 |
01 Dec 2023 | 18.62 | 19.17 | 18.62 | 19.10 | 18.87 | 39,500 |
30 Nov 2023 | 18.37 | 18.64 | 18.25 | 18.48 | 18.26 | 18,200 |
29 Nov 2023 | 17.96 | 18.31 | 17.96 | 18.26 | 18.04 | 12,200 |
28 Nov 2023 | 18.36 | 18.44 | 17.98 | 17.98 | 17.76 | 14,700 |
27 Nov 2023 | 18.77 | 18.81 | 18.40 | 18.58 | 18.35 | 9,900 |
24 Nov 2023 | 18.31 | 18.69 | 18.31 | 18.67 | 18.44 | 4,500 |
22 Nov 2023 | 18.60 | 18.73 | 18.28 | 18.48 | 18.26 | 7,900 |
21 Nov 2023 | 19.04 | 19.24 | 18.60 | 18.60 | 18.37 | 15,500 |
20 Nov 2023 | 19.46 | 19.46 | 19.03 | 19.31 | 19.08 | 21,500 |
17 Nov 2023 | 19.18 | 19.45 | 19.00 | 19.41 | 19.17 | 25,100 |
16 Nov 2023 | 19.22 | 19.29 | 18.99 | 19.05 | 18.82 | 11,900 |
15 Nov 2023 | 19.73 | 19.73 | 18.85 | 19.20 | 18.97 | 70,700 |
14 Nov 2023 | 18.03 | 19.06 | 17.73 | 19.03 | 18.80 | 27,500 |
13 Nov 2023 | 17.67 | 17.97 | 17.46 | 17.79 | 17.57 | 15,100 |
10 Nov 2023 | 17.60 | 17.94 | 17.52 | 17.64 | 17.43 | 13,400 |
09 Nov 2023 | 17.82 | 18.10 | 17.78 | 17.78 | 17.56 | 15,600 |
08 Nov 2023 | 17.93 | 17.93 | 17.72 | 17.90 | 17.68 | 16,000 |
07 Nov 2023 | 17.78 | 17.95 | 17.70 | 17.80 | 17.58 | 9,100 |
06 Nov 2023 | 17.68 | 17.91 | 17.58 | 17.78 | 17.56 | 20,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |