Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 21.90 | 21.96 | 21.78 | 21.78 | 21.78 | 288,374 |
27 Mar 2024 | 21.75 | 21.94 | 21.60 | 21.90 | 21.90 | 228,497 |
26 Mar 2024 | 21.77 | 21.80 | 21.65 | 21.66 | 21.66 | 99,430 |
25 Mar 2024 | 21.84 | 21.85 | 21.68 | 21.78 | 21.78 | 103,693 |
22 Mar 2024 | 21.91 | 21.93 | 21.75 | 21.82 | 21.82 | 125,973 |
21 Mar 2024 | 21.75 | 21.88 | 21.74 | 21.77 | 21.77 | 88,354 |
20 Mar 2024 | 21.69 | 21.72 | 21.55 | 21.65 | 21.65 | 110,870 |
19 Mar 2024 | 21.59 | 21.68 | 21.59 | 21.65 | 21.65 | 130,541 |
18 Mar 2024 | 21.64 | 21.70 | 21.50 | 21.61 | 21.61 | 186,884 |
15 Mar 2024 | 21.74 | 21.74 | 21.56 | 21.56 | 21.56 | 114,241 |
14 Mar 2024 | 21.85 | 21.90 | 21.68 | 21.70 | 21.70 | 162,000 |
13 Mar 2024 | 21.91 | 21.99 | 21.87 | 21.87 | 21.87 | 121,577 |
12 Mar 2024 | 21.90 | 21.95 | 21.84 | 21.91 | 21.91 | 137,818 |
11 Mar 2024 | 21.90 | 21.97 | 21.86 | 21.89 | 21.89 | 69,431 |
08 Mar 2024 | 21.83 | 21.99 | 21.83 | 21.90 | 21.90 | 104,156 |
07 Mar 2024 | 21.81 | 21.85 | 21.73 | 21.76 | 21.76 | 133,724 |
06 Mar 2024 | 21.66 | 21.78 | 21.62 | 21.67 | 21.67 | 159,184 |
05 Mar 2024 | 21.58 | 21.58 | 21.52 | 21.57 | 21.57 | 109,530 |
04 Mar 2024 | 21.66 | 21.76 | 21.57 | 21.63 | 21.63 | 94,632 |
01 Mar 2024 | 21.77 | 21.77 | 21.60 | 21.68 | 21.68 | 179,204 |
29 Feb 2024 | 21.53 | 21.77 | 21.38 | 21.77 | 21.77 | 328,990 |
28 Feb 2024 | 21.52 | 21.60 | 21.46 | 21.46 | 21.46 | 128,736 |
27 Feb 2024 | 21.58 | 21.64 | 21.46 | 21.50 | 21.50 | 77,071 |
26 Feb 2024 | 21.53 | 21.64 | 21.42 | 21.56 | 21.56 | 89,457 |
23 Feb 2024 | 21.51 | 21.60 | 21.44 | 21.48 | 21.48 | 175,903 |
22 Feb 2024 | 21.46 | 21.51 | 21.41 | 21.43 | 21.43 | 61,003 |
21 Feb 2024 | 21.53 | 21.59 | 21.37 | 21.38 | 21.38 | 96,504 |
20 Feb 2024 | 21.39 | 21.59 | 21.39 | 21.50 | 21.50 | 59,827 |
16 Feb 2024 | 21.35 | 21.49 | 21.35 | 21.42 | 21.42 | 136,741 |
15 Feb 2024 | 21.44 | 21.54 | 21.29 | 21.46 | 21.46 | 157,871 |
14 Feb 2024 | 21.40 | 21.43 | 21.33 | 21.35 | 21.35 | 88,867 |
13 Feb 2024 | 21.44 | 21.51 | 21.27 | 21.35 | 21.35 | 151,062 |
12 Feb 2024 | 21.61 | 21.69 | 21.60 | 21.62 | 21.62 | 156,724 |
09 Feb 2024 | 21.51 | 21.73 | 21.46 | 21.63 | 21.63 | 120,150 |
08 Feb 2024 | 21.48 | 21.54 | 21.41 | 21.48 | 21.48 | 121,832 |
07 Feb 2024 | 21.51 | 21.55 | 21.40 | 21.49 | 21.49 | 87,746 |
06 Feb 2024 | 21.29 | 21.46 | 21.26 | 21.42 | 21.42 | 65,647 |
05 Feb 2024 | 21.36 | 21.38 | 21.23 | 21.29 | 21.29 | 74,162 |
02 Feb 2024 | 21.40 | 21.52 | 21.22 | 21.45 | 21.45 | 106,799 |
01 Feb 2024 | 21.41 | 21.55 | 21.25 | 21.48 | 21.48 | 222,980 |
31 Jan 2024 | 21.33 | 21.51 | 21.30 | 21.30 | 21.30 | 126,079 |
30 Jan 2024 | 21.29 | 21.45 | 21.28 | 21.34 | 21.34 | 111,123 |
30 Jan 2024 | 0.289075 Dividend | |||||
29 Jan 2024 | 21.55 | 21.64 | 21.51 | 21.56 | 21.27 | 139,928 |
26 Jan 2024 | 21.52 | 21.56 | 21.43 | 21.50 | 21.21 | 56,979 |
25 Jan 2024 | 21.40 | 21.56 | 21.35 | 21.47 | 21.18 | 140,539 |
24 Jan 2024 | 21.37 | 21.39 | 21.23 | 21.32 | 21.03 | 99,351 |
23 Jan 2024 | 21.30 | 21.30 | 21.13 | 21.25 | 20.97 | 110,031 |
22 Jan 2024 | 21.24 | 21.33 | 21.19 | 21.27 | 20.98 | 95,749 |
19 Jan 2024 | 21.07 | 21.22 | 20.95 | 21.15 | 20.87 | 164,184 |
18 Jan 2024 | 21.15 | 21.17 | 20.93 | 21.02 | 20.74 | 113,996 |
17 Jan 2024 | 21.01 | 21.11 | 20.92 | 21.07 | 20.78 | 99,347 |
16 Jan 2024 | 21.14 | 21.19 | 21.00 | 21.06 | 20.78 | 87,905 |
12 Jan 2024 | 21.14 | 21.20 | 21.10 | 21.15 | 20.87 | 73,158 |
11 Jan 2024 | 21.05 | 21.15 | 20.95 | 21.07 | 20.79 | 124,485 |
10 Jan 2024 | 21.13 | 21.15 | 21.03 | 21.05 | 20.77 | 82,064 |
09 Jan 2024 | 20.99 | 21.10 | 20.97 | 21.02 | 20.74 | 80,972 |
08 Jan 2024 | 20.96 | 21.06 | 20.92 | 20.99 | 20.71 | 133,059 |
05 Jan 2024 | 20.88 | 21.04 | 20.86 | 20.90 | 20.62 | 160,089 |
04 Jan 2024 | 20.78 | 20.95 | 20.69 | 20.86 | 20.58 | 197,221 |
03 Jan 2024 | 20.78 | 20.94 | 20.59 | 20.85 | 20.57 | 111,338 |
02 Jan 2024 | 20.83 | 20.93 | 20.76 | 20.83 | 20.55 | 128,408 |
29 Dec 2023 | 20.95 | 21.04 | 20.80 | 20.88 | 20.60 | 312,877 |
28 Dec 2023 | 21.08 | 21.08 | 20.89 | 20.89 | 20.61 | 218,004 |
27 Dec 2023 | 20.92 | 21.10 | 20.88 | 21.05 | 20.77 | 250,823 |
26 Dec 2023 | 20.97 | 21.02 | 20.86 | 20.91 | 20.63 | 114,856 |
22 Dec 2023 | 20.98 | 21.02 | 20.81 | 20.89 | 20.61 | 107,039 |
21 Dec 2023 | 20.99 | 21.02 | 20.80 | 20.86 | 20.58 | 174,197 |
20 Dec 2023 | 20.88 | 21.09 | 20.82 | 20.87 | 20.59 | 176,477 |
19 Dec 2023 | 20.55 | 20.99 | 20.55 | 20.87 | 20.59 | 329,239 |
18 Dec 2023 | 20.77 | 20.80 | 20.51 | 20.53 | 20.25 | 255,375 |
15 Dec 2023 | 20.85 | 20.97 | 20.64 | 20.72 | 20.44 | 170,426 |
14 Dec 2023 | 20.77 | 21.00 | 20.73 | 20.85 | 20.57 | 440,942 |
13 Dec 2023 | 20.44 | 20.84 | 20.37 | 20.59 | 20.31 | 137,322 |
12 Dec 2023 | 20.25 | 20.42 | 20.20 | 20.36 | 20.09 | 160,229 |
11 Dec 2023 | 20.36 | 20.41 | 20.15 | 20.27 | 20.00 | 240,177 |
08 Dec 2023 | 20.43 | 20.48 | 20.27 | 20.36 | 20.09 | 165,112 |
07 Dec 2023 | 20.41 | 20.58 | 20.37 | 20.48 | 20.21 | 170,962 |
06 Dec 2023 | 20.42 | 20.48 | 20.32 | 20.40 | 20.13 | 173,282 |
05 Dec 2023 | 20.46 | 20.50 | 20.32 | 20.32 | 20.05 | 201,721 |
04 Dec 2023 | 20.39 | 20.48 | 20.25 | 20.40 | 20.13 | 232,869 |
01 Dec 2023 | 20.37 | 20.51 | 20.24 | 20.46 | 20.19 | 400,909 |
30 Nov 2023 | 20.35 | 20.45 | 20.13 | 20.37 | 20.10 | 397,141 |
29 Nov 2023 | 20.16 | 20.33 | 20.14 | 20.23 | 19.96 | 148,691 |
28 Nov 2023 | 19.82 | 20.10 | 19.82 | 20.07 | 19.80 | 161,020 |
27 Nov 2023 | 19.68 | 19.90 | 19.67 | 19.87 | 19.60 | 109,776 |
24 Nov 2023 | 19.75 | 19.76 | 19.59 | 19.60 | 19.34 | 64,431 |
22 Nov 2023 | 19.87 | 19.89 | 19.57 | 19.67 | 19.41 | 280,157 |
21 Nov 2023 | 19.89 | 19.98 | 19.83 | 19.83 | 19.56 | 150,845 |
20 Nov 2023 | 20.00 | 20.09 | 19.88 | 19.92 | 19.65 | 96,421 |
17 Nov 2023 | 20.10 | 20.19 | 19.92 | 19.95 | 19.68 | 169,583 |
16 Nov 2023 | 19.98 | 20.09 | 19.94 | 19.99 | 19.72 | 89,410 |
15 Nov 2023 | 20.02 | 20.06 | 19.89 | 19.93 | 19.66 | 90,953 |
14 Nov 2023 | 20.40 | 20.40 | 19.92 | 19.99 | 19.72 | 188,139 |
13 Nov 2023 | 19.67 | 19.82 | 19.57 | 19.71 | 19.45 | 89,233 |
10 Nov 2023 | 19.66 | 19.76 | 19.58 | 19.67 | 19.41 | 154,067 |
09 Nov 2023 | 20.05 | 20.05 | 19.55 | 19.60 | 19.34 | 128,123 |
08 Nov 2023 | 20.06 | 20.17 | 20.00 | 20.01 | 19.74 | 129,888 |
07 Nov 2023 | 20.11 | 20.14 | 19.94 | 19.98 | 19.71 | 137,331 |
06 Nov 2023 | 19.97 | 20.21 | 19.95 | 20.04 | 19.77 | 172,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |