Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 22.25 | 22.26 | 22.20 | 22.24 | 22.24 | 9,968 |
26 Mar 2024 | 22.20 | 22.34 | 22.17 | 22.25 | 22.25 | 17,955 |
25 Mar 2024 | 22.33 | 22.36 | 22.18 | 22.27 | 22.27 | 22,818 |
22 Mar 2024 | 22.66 | 22.66 | 22.35 | 22.48 | 22.48 | 21,961 |
21 Mar 2024 | 22.56 | 22.67 | 22.48 | 22.58 | 22.58 | 15,593 |
20 Mar 2024 | 22.49 | 22.66 | 22.40 | 22.54 | 22.54 | 14,702 |
19 Mar 2024 | 22.25 | 22.48 | 22.25 | 22.46 | 22.46 | 8,585 |
18 Mar 2024 | 22.12 | 22.29 | 22.12 | 22.28 | 22.28 | 5,812 |
15 Mar 2024 | 22.18 | 22.23 | 22.05 | 22.18 | 22.18 | 5,691 |
14 Mar 2024 | 22.14 | 22.23 | 22.07 | 22.14 | 22.14 | 7,699 |
13 Mar 2024 | 22.15 | 22.30 | 22.11 | 22.20 | 22.20 | 14,377 |
12 Mar 2024 | 22.25 | 22.25 | 22.10 | 22.24 | 22.24 | 8,202 |
11 Mar 2024 | 22.09 | 22.24 | 22.09 | 22.19 | 22.19 | 14,425 |
08 Mar 2024 | 22.13 | 22.22 | 22.08 | 22.20 | 22.20 | 9,654 |
07 Mar 2024 | 22.01 | 22.21 | 22.00 | 22.13 | 22.13 | 14,713 |
06 Mar 2024 | 22.00 | 22.08 | 21.95 | 22.01 | 22.01 | 21,850 |
05 Mar 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.99 | 9,962 |
04 Mar 2024 | 22.04 | 22.12 | 21.85 | 21.88 | 21.88 | 19,828 |
01 Mar 2024 | 21.98 | 22.04 | 21.98 | 22.00 | 22.00 | 6,078 |
29 Feb 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 22.07 | 25,090 |
28 Feb 2024 | 21.89 | 22.00 | 21.88 | 21.90 | 21.90 | 9,527 |
27 Feb 2024 | 21.97 | 21.99 | 21.89 | 21.93 | 21.93 | 19,088 |
26 Feb 2024 | 22.06 | 22.10 | 21.96 | 22.09 | 22.09 | 6,734 |
23 Feb 2024 | 21.83 | 22.13 | 21.83 | 22.11 | 22.11 | 28,885 |
22 Feb 2024 | 21.81 | 21.94 | 21.81 | 21.91 | 21.91 | 14,950 |
21 Feb 2024 | 21.74 | 21.86 | 21.74 | 21.82 | 21.82 | 11,879 |
20 Feb 2024 | 21.96 | 21.96 | 21.71 | 21.74 | 21.74 | 16,159 |
16 Feb 2024 | 22.09 | 22.09 | 21.81 | 21.81 | 21.81 | 14,085 |
15 Feb 2024 | 22.21 | 22.30 | 22.02 | 22.06 | 22.06 | 23,355 |
14 Feb 2024 | 22.25 | 22.36 | 22.19 | 22.27 | 22.27 | 9,090 |
13 Feb 2024 | 22.26 | 22.33 | 22.11 | 22.33 | 22.33 | 12,185 |
12 Feb 2024 | 22.15 | 22.45 | 22.15 | 22.40 | 22.40 | 19,279 |
09 Feb 2024 | 21.86 | 22.30 | 21.83 | 22.25 | 22.25 | 14,130 |
08 Feb 2024 | 21.81 | 22.01 | 21.80 | 21.94 | 21.94 | 10,187 |
07 Feb 2024 | 21.86 | 22.01 | 21.83 | 21.98 | 21.98 | 11,571 |
06 Feb 2024 | 21.95 | 21.98 | 21.85 | 21.89 | 21.89 | 11,151 |
05 Feb 2024 | 21.82 | 21.97 | 21.80 | 21.89 | 21.89 | 10,621 |
02 Feb 2024 | 21.90 | 21.99 | 21.81 | 21.94 | 21.94 | 13,354 |
01 Feb 2024 | 21.74 | 21.98 | 21.67 | 21.93 | 21.93 | 17,213 |
31 Jan 2024 | 21.82 | 21.91 | 21.73 | 21.73 | 21.73 | 16,039 |
31 Jan 2024 | 0.39155 Dividend | |||||
30 Jan 2024 | 21.95 | 22.16 | 21.82 | 22.13 | 21.74 | 56,819 |
29 Jan 2024 | 21.93 | 21.99 | 21.86 | 21.95 | 21.56 | 12,329 |
26 Jan 2024 | 22.01 | 22.08 | 21.72 | 21.92 | 21.53 | 59,166 |
25 Jan 2024 | 22.01 | 22.13 | 21.96 | 22.00 | 21.61 | 50,367 |
24 Jan 2024 | 21.94 | 22.21 | 21.93 | 22.00 | 21.61 | 28,512 |
23 Jan 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 21.61 | 28,918 |
22 Jan 2024 | 22.06 | 22.06 | 21.86 | 21.99 | 21.60 | 12,893 |
19 Jan 2024 | 21.92 | 21.98 | 21.70 | 21.98 | 21.59 | 13,589 |
18 Jan 2024 | 21.95 | 22.01 | 21.71 | 21.84 | 21.45 | 10,171 |
17 Jan 2024 | 21.95 | 22.05 | 21.88 | 21.89 | 21.50 | 11,587 |
16 Jan 2024 | 21.88 | 22.04 | 21.84 | 22.04 | 21.65 | 15,970 |
12 Jan 2024 | 22.00 | 22.15 | 21.87 | 21.94 | 21.55 | 23,728 |
11 Jan 2024 | 21.75 | 21.98 | 21.75 | 21.90 | 21.51 | 15,345 |
10 Jan 2024 | 21.97 | 22.05 | 21.84 | 21.84 | 21.45 | 19,722 |
09 Jan 2024 | 22.04 | 22.06 | 21.85 | 22.06 | 21.67 | 18,732 |
08 Jan 2024 | 21.95 | 22.14 | 21.85 | 21.94 | 21.55 | 28,585 |
05 Jan 2024 | 21.77 | 21.85 | 21.70 | 21.84 | 21.45 | 10,169 |
04 Jan 2024 | 21.70 | 21.95 | 21.70 | 21.80 | 21.41 | 15,914 |
03 Jan 2024 | 21.67 | 21.88 | 21.53 | 21.82 | 21.43 | 13,352 |
02 Jan 2024 | 21.55 | 21.93 | 21.50 | 21.81 | 21.42 | 28,845 |
29 Dec 2023 | 21.70 | 21.77 | 21.54 | 21.55 | 21.17 | 36,598 |
28 Dec 2023 | 21.70 | 21.77 | 21.62 | 21.74 | 21.35 | 9,485 |
27 Dec 2023 | 21.57 | 21.75 | 21.57 | 21.64 | 21.26 | 20,529 |
26 Dec 2023 | 21.50 | 21.75 | 21.50 | 21.66 | 21.28 | 27,091 |
22 Dec 2023 | 21.45 | 21.66 | 21.33 | 21.55 | 21.17 | 29,135 |
21 Dec 2023 | 21.50 | 21.61 | 21.32 | 21.41 | 21.03 | 12,967 |
20 Dec 2023 | 21.49 | 21.67 | 21.37 | 21.45 | 21.07 | 15,170 |
19 Dec 2023 | 21.26 | 21.52 | 21.26 | 21.42 | 21.04 | 13,972 |
18 Dec 2023 | 21.30 | 21.35 | 21.20 | 21.27 | 20.89 | 13,744 |
15 Dec 2023 | 21.56 | 21.71 | 21.25 | 21.29 | 20.91 | 23,208 |
14 Dec 2023 | 21.35 | 21.58 | 21.25 | 21.48 | 21.10 | 25,627 |
13 Dec 2023 | 21.11 | 21.37 | 21.03 | 21.33 | 20.95 | 19,478 |
12 Dec 2023 | 21.25 | 21.38 | 21.11 | 21.20 | 20.82 | 20,125 |
11 Dec 2023 | 21.44 | 21.44 | 21.22 | 21.25 | 20.87 | 10,719 |
08 Dec 2023 | 21.23 | 21.43 | 21.23 | 21.29 | 20.91 | 12,400 |
07 Dec 2023 | 21.41 | 21.47 | 21.29 | 21.41 | 21.03 | 11,753 |
06 Dec 2023 | 21.06 | 21.47 | 21.05 | 21.30 | 20.92 | 13,377 |
05 Dec 2023 | 21.25 | 21.25 | 20.92 | 20.99 | 20.62 | 22,578 |
04 Dec 2023 | 21.21 | 21.28 | 21.10 | 21.21 | 20.83 | 12,655 |
01 Dec 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 20.84 | 25,297 |
30 Nov 2023 | 20.96 | 21.29 | 20.80 | 21.24 | 20.86 | 97,056 |
29 Nov 2023 | 21.07 | 21.15 | 20.87 | 20.96 | 20.59 | 17,985 |
28 Nov 2023 | 20.93 | 21.06 | 20.77 | 21.04 | 20.67 | 13,483 |
27 Nov 2023 | 20.84 | 20.95 | 20.65 | 20.94 | 20.57 | 17,153 |
24 Nov 2023 | 20.76 | 20.87 | 20.65 | 20.84 | 20.47 | 8,151 |
22 Nov 2023 | 20.85 | 20.91 | 20.75 | 20.80 | 20.43 | 11,803 |
21 Nov 2023 | 20.82 | 20.91 | 20.75 | 20.90 | 20.53 | 28,283 |
20 Nov 2023 | 20.68 | 20.83 | 20.55 | 20.83 | 20.46 | 10,884 |
17 Nov 2023 | 20.56 | 20.74 | 20.56 | 20.72 | 20.35 | 18,632 |
16 Nov 2023 | 20.51 | 20.60 | 20.51 | 20.59 | 20.23 | 25,202 |
15 Nov 2023 | 20.57 | 20.68 | 20.49 | 20.53 | 20.17 | 12,044 |
14 Nov 2023 | 20.68 | 20.87 | 20.59 | 20.59 | 20.23 | 30,447 |
13 Nov 2023 | 20.48 | 20.83 | 20.48 | 20.61 | 20.25 | 23,131 |
10 Nov 2023 | 20.58 | 20.75 | 20.55 | 20.68 | 20.31 | 10,503 |
09 Nov 2023 | 20.54 | 20.73 | 20.45 | 20.52 | 20.16 | 5,397 |
08 Nov 2023 | 20.71 | 20.80 | 20.55 | 20.64 | 20.27 | 5,894 |
07 Nov 2023 | 20.67 | 20.75 | 20.52 | 20.57 | 20.21 | 14,703 |
06 Nov 2023 | 20.82 | 20.88 | 20.60 | 20.68 | 20.31 | 6,568 |
03 Nov 2023 | 20.70 | 20.88 | 20.60 | 20.83 | 20.46 | 33,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |