Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 22.76 | 169,900 |
26 Mar 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 22.55 | 173,800 |
25 Mar 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 22.53 | 238,100 |
22 Mar 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 22.52 | 163,400 |
21 Mar 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 22.61 | 188,700 |
20 Mar 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 22.60 | 168,100 |
19 Mar 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 22.35 | 168,800 |
18 Mar 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.43 | 184,500 |
15 Mar 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 22.59 | 438,600 |
14 Mar 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 22.66 | 212,400 |
14 Mar 2024 | 0.01 Dividend | |||||
13 Mar 2024 | 22.60 | 23.02 | 22.44 | 22.52 | 22.51 | 187,600 |
12 Mar 2024 | 22.85 | 23.00 | 22.70 | 22.74 | 22.73 | 131,400 |
11 Mar 2024 | 22.86 | 23.02 | 22.73 | 22.90 | 22.89 | 134,200 |
08 Mar 2024 | 22.94 | 23.36 | 22.82 | 22.96 | 22.95 | 160,500 |
07 Mar 2024 | 22.98 | 23.05 | 22.56 | 22.72 | 22.71 | 289,800 |
06 Mar 2024 | 22.88 | 22.98 | 22.43 | 22.78 | 22.77 | 227,100 |
05 Mar 2024 | 22.56 | 22.75 | 22.48 | 22.64 | 22.63 | 412,500 |
04 Mar 2024 | 22.71 | 22.83 | 22.53 | 22.61 | 22.60 | 379,900 |
01 Mar 2024 | 22.53 | 22.70 | 22.46 | 22.64 | 22.63 | 223,100 |
29 Feb 2024 | 22.81 | 22.81 | 22.45 | 22.66 | 22.65 | 337,900 |
28 Feb 2024 | 22.41 | 22.72 | 22.41 | 22.50 | 22.49 | 116,800 |
27 Feb 2024 | 22.60 | 22.65 | 22.40 | 22.63 | 22.62 | 343,900 |
26 Feb 2024 | 22.35 | 22.64 | 22.35 | 22.54 | 22.53 | 231,900 |
23 Feb 2024 | 22.69 | 22.74 | 22.43 | 22.47 | 22.46 | 151,000 |
22 Feb 2024 | 22.55 | 22.87 | 22.30 | 22.50 | 22.49 | 254,200 |
21 Feb 2024 | 22.39 | 22.75 | 22.27 | 22.49 | 22.48 | 299,500 |
20 Feb 2024 | 21.37 | 22.52 | 21.37 | 22.41 | 22.40 | 523,200 |
16 Feb 2024 | 21.73 | 22.25 | 21.61 | 21.62 | 21.61 | 590,200 |
15 Feb 2024 | 21.58 | 22.10 | 21.22 | 21.95 | 21.94 | 394,600 |
14 Feb 2024 | 21.63 | 21.66 | 20.28 | 21.34 | 21.33 | 529,000 |
13 Feb 2024 | 21.90 | 22.04 | 21.14 | 21.26 | 21.25 | 267,000 |
12 Feb 2024 | 21.47 | 22.70 | 21.27 | 22.66 | 22.65 | 391,000 |
09 Feb 2024 | 21.60 | 21.85 | 21.14 | 21.39 | 21.38 | 672,600 |
08 Feb 2024 | 20.81 | 21.69 | 20.81 | 21.58 | 21.57 | 445,100 |
07 Feb 2024 | 20.58 | 21.22 | 20.46 | 20.86 | 20.85 | 616,600 |
06 Feb 2024 | 20.63 | 20.98 | 20.18 | 20.52 | 20.51 | 506,600 |
05 Feb 2024 | 21.07 | 21.23 | 20.26 | 20.68 | 20.67 | 357,100 |
02 Feb 2024 | 21.80 | 22.46 | 21.33 | 21.36 | 21.35 | 597,600 |
01 Feb 2024 | 22.70 | 23.09 | 21.00 | 22.00 | 21.99 | 633,100 |
31 Jan 2024 | 22.34 | 22.74 | 22.08 | 22.12 | 22.11 | 558,300 |
30 Jan 2024 | 22.44 | 22.65 | 22.43 | 22.50 | 22.49 | 197,300 |
29 Jan 2024 | 22.17 | 22.63 | 22.17 | 22.62 | 22.61 | 277,900 |
26 Jan 2024 | 22.19 | 22.55 | 22.14 | 22.20 | 22.19 | 363,600 |
25 Jan 2024 | 22.09 | 22.33 | 21.81 | 22.12 | 22.11 | 381,800 |
24 Jan 2024 | 21.46 | 21.84 | 21.43 | 21.72 | 21.71 | 318,600 |
23 Jan 2024 | 21.30 | 21.60 | 21.09 | 21.29 | 21.28 | 352,500 |
22 Jan 2024 | 20.74 | 21.44 | 20.74 | 21.14 | 21.13 | 572,700 |
19 Jan 2024 | 19.91 | 20.60 | 19.84 | 20.58 | 20.57 | 663,500 |
18 Jan 2024 | 19.58 | 19.89 | 19.33 | 19.70 | 19.69 | 431,800 |
17 Jan 2024 | 19.15 | 19.54 | 19.15 | 19.46 | 19.45 | 316,300 |
16 Jan 2024 | 19.02 | 19.65 | 19.01 | 19.44 | 19.43 | 399,600 |
12 Jan 2024 | 19.61 | 19.80 | 19.19 | 19.29 | 19.28 | 263,400 |
11 Jan 2024 | 19.28 | 19.63 | 19.03 | 19.46 | 19.45 | 353,600 |
10 Jan 2024 | 18.69 | 19.40 | 18.69 | 19.40 | 19.39 | 365,800 |
09 Jan 2024 | 18.59 | 18.86 | 18.59 | 18.81 | 18.80 | 418,200 |
08 Jan 2024 | 18.40 | 18.86 | 18.31 | 18.85 | 18.84 | 557,000 |
05 Jan 2024 | 18.15 | 18.54 | 18.09 | 18.38 | 18.37 | 726,600 |
04 Jan 2024 | 18.27 | 18.45 | 18.17 | 18.27 | 18.26 | 383,600 |
03 Jan 2024 | 18.65 | 18.74 | 18.34 | 18.39 | 18.38 | 379,200 |
02 Jan 2024 | 19.00 | 19.16 | 18.66 | 18.80 | 18.79 | 484,600 |
29 Dec 2023 | 19.22 | 19.30 | 19.01 | 19.16 | 19.15 | 455,000 |
28 Dec 2023 | 19.15 | 19.36 | 18.96 | 19.25 | 19.24 | 422,800 |
27 Dec 2023 | 19.03 | 19.26 | 18.72 | 19.18 | 19.17 | 494,000 |
26 Dec 2023 | 19.17 | 19.17 | 18.66 | 18.89 | 18.88 | 440,000 |
22 Dec 2023 | 19.11 | 19.12 | 18.70 | 18.83 | 18.82 | 429,700 |
21 Dec 2023 | 19.90 | 19.90 | 18.82 | 18.99 | 18.98 | 545,500 |
20 Dec 2023 | 19.66 | 20.05 | 19.40 | 19.41 | 19.40 | 257,500 |
19 Dec 2023 | 19.65 | 19.92 | 19.65 | 19.71 | 19.70 | 128,400 |
18 Dec 2023 | 19.51 | 19.69 | 19.32 | 19.46 | 19.45 | 115,900 |
15 Dec 2023 | 19.93 | 19.98 | 19.40 | 19.45 | 19.44 | 470,800 |
14 Dec 2023 | 19.78 | 20.23 | 19.67 | 19.83 | 19.82 | 171,800 |
14 Dec 2023 | 0.01 Dividend | |||||
13 Dec 2023 | 18.88 | 19.51 | 18.74 | 19.39 | 19.37 | 166,500 |
12 Dec 2023 | 18.55 | 19.21 | 18.38 | 18.98 | 18.96 | 157,000 |
11 Dec 2023 | 18.57 | 18.66 | 18.36 | 18.58 | 18.56 | 104,500 |
08 Dec 2023 | 18.69 | 18.74 | 18.35 | 18.59 | 18.57 | 94,400 |
07 Dec 2023 | 18.07 | 18.66 | 17.99 | 18.65 | 18.63 | 128,100 |
06 Dec 2023 | 18.07 | 18.46 | 18.01 | 18.10 | 18.08 | 98,900 |
05 Dec 2023 | 17.85 | 17.93 | 17.60 | 17.92 | 17.90 | 115,300 |
04 Dec 2023 | 18.00 | 18.29 | 17.75 | 17.91 | 17.89 | 202,800 |
01 Dec 2023 | 17.36 | 18.30 | 17.32 | 18.19 | 18.17 | 221,900 |
30 Nov 2023 | 17.65 | 17.81 | 17.43 | 17.45 | 17.43 | 139,900 |
29 Nov 2023 | 17.87 | 17.95 | 17.58 | 17.58 | 17.56 | 108,700 |
28 Nov 2023 | 17.66 | 17.97 | 17.46 | 17.71 | 17.69 | 89,800 |
27 Nov 2023 | 17.83 | 17.97 | 17.50 | 17.77 | 17.75 | 101,100 |
24 Nov 2023 | 17.79 | 18.00 | 17.79 | 17.93 | 17.91 | 44,400 |
22 Nov 2023 | 17.85 | 18.05 | 17.65 | 17.90 | 17.88 | 113,200 |
21 Nov 2023 | 17.60 | 17.71 | 17.39 | 17.68 | 17.66 | 197,500 |
20 Nov 2023 | 17.19 | 17.55 | 17.12 | 17.47 | 17.45 | 181,900 |
17 Nov 2023 | 17.33 | 17.42 | 17.21 | 17.26 | 17.24 | 115,900 |
16 Nov 2023 | 17.46 | 17.48 | 17.05 | 17.20 | 17.18 | 132,100 |
15 Nov 2023 | 17.20 | 17.63 | 17.20 | 17.49 | 17.47 | 236,900 |
14 Nov 2023 | 16.63 | 17.20 | 16.55 | 17.20 | 17.18 | 217,700 |
13 Nov 2023 | 16.21 | 16.32 | 16.01 | 16.09 | 16.07 | 250,800 |
10 Nov 2023 | 15.99 | 16.25 | 15.79 | 16.21 | 16.19 | 413,800 |
09 Nov 2023 | 16.33 | 16.40 | 15.99 | 16.02 | 16.00 | 194,800 |
08 Nov 2023 | 16.26 | 16.45 | 16.09 | 16.18 | 16.16 | 235,300 |
07 Nov 2023 | 16.48 | 16.57 | 16.11 | 16.25 | 16.23 | 325,200 |
06 Nov 2023 | 16.62 | 16.75 | 16.39 | 16.58 | 16.56 | 199,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |