Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.57 | 23.73 | 23.54 | 23.54 | 23.54 | 11,889 |
27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 23.64 | 14,683 |
26 Mar 2024 | 23.55 | 23.68 | 23.52 | 23.60 | 23.60 | 16,210 |
25 Mar 2024 | 23.46 | 23.65 | 23.46 | 23.53 | 23.53 | 8,201 |
22 Mar 2024 | 23.73 | 23.87 | 23.32 | 23.57 | 23.57 | 17,206 |
21 Mar 2024 | 23.59 | 23.69 | 23.55 | 23.61 | 23.61 | 7,419 |
20 Mar 2024 | 23.40 | 23.56 | 23.35 | 23.45 | 23.45 | 24,617 |
19 Mar 2024 | 23.35 | 23.54 | 23.35 | 23.45 | 23.45 | 15,204 |
18 Mar 2024 | 23.25 | 23.40 | 23.25 | 23.35 | 23.35 | 10,678 |
15 Mar 2024 | 23.29 | 23.37 | 23.15 | 23.25 | 23.25 | 10,694 |
14 Mar 2024 | 23.45 | 23.54 | 23.25 | 23.40 | 23.40 | 9,631 |
13 Mar 2024 | 23.52 | 23.59 | 23.39 | 23.43 | 23.43 | 30,601 |
12 Mar 2024 | 23.35 | 23.52 | 23.25 | 23.47 | 23.47 | 22,863 |
11 Mar 2024 | 23.28 | 23.49 | 23.28 | 23.31 | 23.31 | 17,445 |
08 Mar 2024 | 23.28 | 23.39 | 23.26 | 23.35 | 23.35 | 12,891 |
07 Mar 2024 | 23.24 | 23.25 | 23.17 | 23.24 | 23.24 | 14,545 |
06 Mar 2024 | 23.05 | 23.20 | 23.05 | 23.18 | 23.18 | 15,657 |
05 Mar 2024 | 22.95 | 23.10 | 22.95 | 23.08 | 23.08 | 23,736 |
04 Mar 2024 | 23.05 | 23.13 | 22.92 | 22.92 | 22.92 | 13,831 |
01 Mar 2024 | 23.42 | 23.45 | 23.09 | 23.10 | 23.10 | 45,433 |
29 Feb 2024 | 23.27 | 23.50 | 23.14 | 23.47 | 23.47 | 22,336 |
28 Feb 2024 | 23.19 | 23.23 | 23.08 | 23.09 | 23.09 | 13,336 |
27 Feb 2024 | 23.16 | 23.25 | 23.05 | 23.07 | 23.07 | 8,274 |
26 Feb 2024 | 23.16 | 23.28 | 23.03 | 23.15 | 23.15 | 27,170 |
23 Feb 2024 | 23.09 | 23.27 | 23.05 | 23.22 | 23.22 | 22,574 |
22 Feb 2024 | 23.04 | 23.11 | 22.99 | 23.03 | 23.03 | 23,957 |
21 Feb 2024 | 23.02 | 23.13 | 22.86 | 22.93 | 22.93 | 30,855 |
20 Feb 2024 | 22.85 | 22.98 | 22.85 | 22.92 | 22.92 | 12,963 |
16 Feb 2024 | 23.01 | 23.01 | 22.88 | 22.88 | 22.88 | 22,526 |
15 Feb 2024 | 23.14 | 23.14 | 22.96 | 22.96 | 22.96 | 50,449 |
14 Feb 2024 | 23.05 | 23.13 | 22.92 | 23.00 | 23.00 | 24,845 |
13 Feb 2024 | 22.95 | 23.09 | 22.83 | 22.91 | 22.91 | 38,368 |
12 Feb 2024 | 22.85 | 23.22 | 22.80 | 23.14 | 23.14 | 41,860 |
09 Feb 2024 | 22.70 | 22.92 | 22.70 | 22.81 | 22.81 | 8,787 |
08 Feb 2024 | 22.65 | 22.67 | 22.50 | 22.59 | 22.59 | 10,997 |
07 Feb 2024 | 22.50 | 22.64 | 22.43 | 22.56 | 22.56 | 20,640 |
06 Feb 2024 | 22.44 | 22.56 | 22.26 | 22.49 | 22.49 | 19,276 |
05 Feb 2024 | 22.40 | 22.41 | 22.23 | 22.33 | 22.33 | 16,794 |
02 Feb 2024 | 22.55 | 22.61 | 22.38 | 22.50 | 22.50 | 16,815 |
01 Feb 2024 | 22.74 | 22.74 | 22.54 | 22.57 | 22.57 | 26,637 |
31 Jan 2024 | 22.72 | 22.74 | 22.50 | 22.73 | 22.73 | 19,742 |
30 Jan 2024 | 22.63 | 22.78 | 22.60 | 22.74 | 22.74 | 14,809 |
30 Jan 2024 | 0.38278 Dividend | |||||
29 Jan 2024 | 23.06 | 23.12 | 23.00 | 23.03 | 22.65 | 28,009 |
26 Jan 2024 | 23.13 | 23.18 | 22.81 | 23.07 | 22.69 | 25,417 |
25 Jan 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 22.75 | 36,170 |
24 Jan 2024 | 22.99 | 23.19 | 22.89 | 23.07 | 22.69 | 23,290 |
23 Jan 2024 | 22.85 | 22.98 | 22.75 | 22.85 | 22.47 | 16,621 |
22 Jan 2024 | 22.79 | 22.90 | 22.68 | 22.77 | 22.39 | 15,065 |
19 Jan 2024 | 22.60 | 22.75 | 22.50 | 22.62 | 22.24 | 18,720 |
18 Jan 2024 | 22.78 | 22.78 | 22.47 | 22.58 | 22.20 | 24,169 |
17 Jan 2024 | 22.75 | 22.78 | 22.61 | 22.67 | 22.29 | 25,195 |
16 Jan 2024 | 22.90 | 22.90 | 22.72 | 22.75 | 22.37 | 27,298 |
12 Jan 2024 | 22.95 | 22.95 | 22.79 | 22.88 | 22.50 | 29,801 |
11 Jan 2024 | 22.79 | 22.89 | 22.71 | 22.82 | 22.44 | 23,924 |
10 Jan 2024 | 22.85 | 22.96 | 22.73 | 22.89 | 22.51 | 27,235 |
09 Jan 2024 | 22.79 | 22.94 | 22.60 | 22.83 | 22.46 | 17,419 |
08 Jan 2024 | 22.65 | 22.79 | 22.57 | 22.79 | 22.41 | 21,114 |
05 Jan 2024 | 22.54 | 22.70 | 22.51 | 22.58 | 22.20 | 25,800 |
04 Jan 2024 | 22.59 | 22.70 | 22.58 | 22.62 | 22.24 | 14,452 |
03 Jan 2024 | 22.57 | 22.72 | 22.40 | 22.60 | 22.22 | 24,613 |
02 Jan 2024 | 22.80 | 22.85 | 22.45 | 22.65 | 22.27 | 38,346 |
29 Dec 2023 | 22.47 | 23.17 | 22.45 | 22.90 | 22.52 | 167,347 |
28 Dec 2023 | 22.31 | 22.47 | 22.26 | 22.47 | 22.10 | 22,499 |
27 Dec 2023 | 22.33 | 22.40 | 22.31 | 22.40 | 22.03 | 11,915 |
26 Dec 2023 | 22.20 | 22.42 | 22.20 | 22.35 | 21.98 | 12,075 |
22 Dec 2023 | 22.31 | 22.33 | 22.09 | 22.25 | 21.88 | 21,284 |
21 Dec 2023 | 22.01 | 22.25 | 21.90 | 22.25 | 21.88 | 14,427 |
20 Dec 2023 | 21.85 | 22.08 | 21.73 | 22.01 | 21.64 | 37,680 |
19 Dec 2023 | 21.60 | 21.86 | 21.51 | 21.72 | 21.36 | 13,175 |
18 Dec 2023 | 21.46 | 21.58 | 21.37 | 21.49 | 21.13 | 18,721 |
15 Dec 2023 | 21.51 | 21.66 | 21.30 | 21.33 | 20.98 | 16,030 |
14 Dec 2023 | 21.50 | 21.64 | 21.30 | 21.35 | 21.00 | 15,180 |
13 Dec 2023 | 21.25 | 21.80 | 21.25 | 21.35 | 20.99 | 11,098 |
12 Dec 2023 | 21.25 | 21.38 | 21.25 | 21.31 | 20.96 | 8,679 |
11 Dec 2023 | 21.31 | 21.42 | 21.23 | 21.30 | 20.95 | 16,090 |
08 Dec 2023 | 21.54 | 21.60 | 21.33 | 21.41 | 21.05 | 9,527 |
07 Dec 2023 | 21.43 | 21.60 | 21.43 | 21.54 | 21.18 | 11,512 |
06 Dec 2023 | 21.35 | 21.49 | 21.30 | 21.43 | 21.07 | 24,043 |
05 Dec 2023 | 21.21 | 21.37 | 21.11 | 21.21 | 20.86 | 26,797 |
04 Dec 2023 | 21.27 | 21.30 | 21.12 | 21.20 | 20.85 | 11,650 |
01 Dec 2023 | 21.03 | 21.29 | 20.63 | 21.26 | 20.91 | 30,192 |
30 Nov 2023 | 20.81 | 21.12 | 20.39 | 21.12 | 20.77 | 88,340 |
29 Nov 2023 | 20.72 | 20.99 | 20.71 | 20.71 | 20.37 | 10,611 |
28 Nov 2023 | 20.75 | 20.90 | 20.56 | 20.80 | 20.45 | 42,015 |
27 Nov 2023 | 20.66 | 20.80 | 20.66 | 20.75 | 20.41 | 6,479 |
24 Nov 2023 | 20.60 | 20.70 | 20.55 | 20.56 | 20.22 | 1,809 |
22 Nov 2023 | 20.76 | 20.76 | 20.47 | 20.57 | 20.22 | 8,468 |
21 Nov 2023 | 20.60 | 20.77 | 20.60 | 20.71 | 20.37 | 18,495 |
20 Nov 2023 | 20.67 | 20.80 | 20.61 | 20.76 | 20.42 | 18,570 |
17 Nov 2023 | 20.75 | 20.80 | 20.56 | 20.70 | 20.36 | 22,289 |
16 Nov 2023 | 20.56 | 20.67 | 20.40 | 20.67 | 20.33 | 28,604 |
15 Nov 2023 | 20.71 | 20.73 | 20.43 | 20.55 | 20.21 | 26,978 |
14 Nov 2023 | 20.75 | 20.89 | 20.55 | 20.59 | 20.25 | 10,440 |
13 Nov 2023 | 20.58 | 20.58 | 20.31 | 20.52 | 20.18 | 15,213 |
10 Nov 2023 | 20.48 | 20.58 | 20.34 | 20.57 | 20.23 | 10,462 |
09 Nov 2023 | 20.49 | 20.49 | 20.24 | 20.40 | 20.06 | 9,950 |
08 Nov 2023 | 20.42 | 20.61 | 20.41 | 20.41 | 20.07 | 38,975 |
07 Nov 2023 | 20.35 | 20.57 | 20.28 | 20.42 | 20.08 | 24,915 |
06 Nov 2023 | 20.23 | 20.51 | 20.19 | 20.50 | 20.16 | 17,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |