Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 20.39 | 20.50 | 20.07 | 20.34 | 20.34 | 2,876,200 |
15 Mar 2024 | 20.13 | 20.66 | 20.13 | 20.43 | 20.43 | 6,075,900 |
14 Mar 2024 | 20.26 | 20.58 | 19.98 | 20.16 | 20.16 | 4,075,300 |
13 Mar 2024 | 21.57 | 21.89 | 19.55 | 20.20 | 20.20 | 8,025,500 |
12 Mar 2024 | 21.43 | 21.63 | 21.16 | 21.40 | 21.40 | 2,644,200 |
11 Mar 2024 | 21.36 | 21.58 | 20.78 | 21.36 | 21.36 | 2,091,900 |
08 Mar 2024 | 21.75 | 21.91 | 21.17 | 21.53 | 21.53 | 1,728,500 |
07 Mar 2024 | 21.32 | 22.16 | 21.24 | 21.68 | 21.68 | 2,480,200 |
06 Mar 2024 | 21.38 | 21.84 | 21.09 | 21.28 | 21.28 | 2,084,400 |
05 Mar 2024 | 21.20 | 21.64 | 21.14 | 21.25 | 21.25 | 1,772,700 |
05 Mar 2024 | 0.07 Dividend | |||||
04 Mar 2024 | 21.84 | 21.99 | 21.25 | 21.31 | 21.24 | 2,214,700 |
01 Mar 2024 | 21.66 | 22.05 | 21.50 | 21.84 | 21.77 | 1,900,800 |
29 Feb 2024 | 21.40 | 21.71 | 21.11 | 21.38 | 21.31 | 2,457,600 |
28 Feb 2024 | 21.12 | 21.48 | 20.93 | 21.13 | 21.06 | 2,170,100 |
27 Feb 2024 | 20.79 | 21.48 | 20.78 | 21.18 | 21.11 | 2,115,500 |
26 Feb 2024 | 20.70 | 21.14 | 20.51 | 20.66 | 20.59 | 2,171,400 |
23 Feb 2024 | 20.88 | 21.09 | 20.66 | 20.88 | 20.81 | 1,757,700 |
22 Feb 2024 | 20.65 | 21.30 | 20.49 | 21.13 | 21.06 | 3,366,000 |
21 Feb 2024 | 20.99 | 21.33 | 20.64 | 20.75 | 20.68 | 2,723,100 |
20 Feb 2024 | 20.98 | 21.17 | 20.70 | 20.97 | 20.90 | 2,380,200 |
16 Feb 2024 | 20.85 | 21.58 | 20.64 | 21.10 | 21.03 | 3,152,300 |
15 Feb 2024 | 19.59 | 20.88 | 19.59 | 20.74 | 20.67 | 3,198,800 |
14 Feb 2024 | 19.72 | 19.93 | 19.40 | 19.61 | 19.55 | 2,337,700 |
13 Feb 2024 | 19.56 | 19.78 | 19.11 | 19.56 | 19.50 | 2,518,300 |
12 Feb 2024 | 19.54 | 19.86 | 19.45 | 19.67 | 19.61 | 2,146,600 |
09 Feb 2024 | 19.32 | 19.68 | 19.30 | 19.54 | 19.48 | 2,842,600 |
08 Feb 2024 | 19.23 | 19.64 | 19.10 | 19.31 | 19.25 | 2,127,300 |
07 Feb 2024 | 19.34 | 19.50 | 19.07 | 19.23 | 19.17 | 1,658,800 |
06 Feb 2024 | 19.24 | 19.68 | 19.17 | 19.31 | 19.25 | 2,476,200 |
05 Feb 2024 | 19.67 | 19.69 | 19.09 | 19.11 | 19.05 | 3,438,400 |
02 Feb 2024 | 20.30 | 20.34 | 19.75 | 19.83 | 19.76 | 3,305,700 |
01 Feb 2024 | 20.92 | 21.08 | 20.09 | 20.42 | 20.35 | 3,662,200 |
31 Jan 2024 | 21.50 | 21.64 | 20.76 | 20.79 | 20.72 | 3,772,400 |
30 Jan 2024 | 19.51 | 21.72 | 19.42 | 21.55 | 21.48 | 5,976,100 |
29 Jan 2024 | 19.64 | 19.90 | 19.26 | 19.89 | 19.82 | 2,897,300 |
26 Jan 2024 | 19.59 | 20.26 | 19.37 | 19.70 | 19.64 | 5,106,700 |
25 Jan 2024 | 18.11 | 19.68 | 18.11 | 19.57 | 19.51 | 7,463,000 |
24 Jan 2024 | 18.14 | 18.47 | 17.86 | 18.39 | 18.33 | 5,744,800 |
23 Jan 2024 | 17.38 | 17.69 | 17.24 | 17.61 | 17.55 | 4,935,000 |
22 Jan 2024 | 17.28 | 17.41 | 17.10 | 17.32 | 17.26 | 2,965,900 |
19 Jan 2024 | 17.33 | 17.40 | 17.03 | 17.23 | 17.17 | 2,399,100 |
18 Jan 2024 | 16.84 | 17.31 | 16.77 | 17.29 | 17.23 | 2,682,700 |
17 Jan 2024 | 16.82 | 17.11 | 16.69 | 16.84 | 16.78 | 2,153,800 |
16 Jan 2024 | 17.44 | 17.47 | 16.95 | 17.07 | 17.01 | 2,675,500 |
12 Jan 2024 | 17.47 | 17.65 | 17.28 | 17.44 | 17.38 | 1,733,300 |
11 Jan 2024 | 17.18 | 17.22 | 16.84 | 17.10 | 17.04 | 2,701,700 |
10 Jan 2024 | 17.56 | 17.56 | 17.06 | 17.14 | 17.08 | 2,602,400 |
09 Jan 2024 | 17.86 | 17.91 | 17.38 | 17.64 | 17.58 | 2,863,100 |
08 Jan 2024 | 18.15 | 18.21 | 17.44 | 17.86 | 17.80 | 4,183,200 |
05 Jan 2024 | 18.20 | 18.68 | 18.10 | 18.64 | 18.58 | 4,237,000 |
04 Jan 2024 | 18.79 | 18.95 | 18.01 | 18.04 | 17.98 | 2,708,700 |
03 Jan 2024 | 18.10 | 18.83 | 18.02 | 18.52 | 18.46 | 2,452,100 |
02 Jan 2024 | 18.38 | 18.64 | 18.09 | 18.16 | 18.10 | 2,244,300 |
29 Dec 2023 | 18.26 | 18.33 | 18.06 | 18.14 | 18.08 | 1,573,300 |
28 Dec 2023 | 18.50 | 18.57 | 18.26 | 18.29 | 18.23 | 1,515,600 |
27 Dec 2023 | 18.71 | 18.89 | 18.50 | 18.59 | 18.53 | 1,178,600 |
26 Dec 2023 | 18.82 | 18.96 | 18.59 | 18.78 | 18.72 | 1,276,700 |
22 Dec 2023 | 18.77 | 18.89 | 18.39 | 18.51 | 18.45 | 1,892,900 |
21 Dec 2023 | 18.52 | 18.73 | 18.31 | 18.46 | 18.40 | 4,115,500 |
20 Dec 2023 | 18.81 | 19.14 | 18.50 | 18.53 | 18.47 | 3,203,800 |
19 Dec 2023 | 18.57 | 18.75 | 18.44 | 18.61 | 18.55 | 3,669,500 |
18 Dec 2023 | 18.70 | 18.93 | 18.33 | 18.36 | 18.30 | 2,177,500 |
15 Dec 2023 | 18.39 | 18.57 | 17.88 | 18.39 | 18.33 | 9,047,800 |
14 Dec 2023 | 18.34 | 18.62 | 18.23 | 18.49 | 18.43 | 2,564,700 |
13 Dec 2023 | 17.84 | 18.05 | 17.49 | 18.04 | 17.98 | 2,769,800 |
12 Dec 2023 | 17.54 | 17.93 | 17.39 | 17.71 | 17.65 | 2,018,100 |
11 Dec 2023 | 17.87 | 18.07 | 17.58 | 17.81 | 17.75 | 2,891,800 |
08 Dec 2023 | 17.92 | 18.21 | 17.62 | 17.86 | 17.80 | 2,833,200 |
07 Dec 2023 | 17.74 | 17.92 | 17.57 | 17.78 | 17.72 | 3,150,800 |
06 Dec 2023 | 18.86 | 19.02 | 17.74 | 17.75 | 17.69 | 4,100,300 |
05 Dec 2023 | 19.77 | 19.80 | 18.94 | 18.96 | 18.90 | 2,207,700 |
05 Dec 2023 | 0.07 Dividend | |||||
04 Dec 2023 | 19.51 | 20.10 | 19.28 | 19.87 | 19.73 | 2,728,700 |
01 Dec 2023 | 19.67 | 20.13 | 19.50 | 19.83 | 19.70 | 2,270,200 |
30 Nov 2023 | 19.90 | 20.47 | 19.51 | 19.85 | 19.72 | 2,571,100 |
29 Nov 2023 | 19.70 | 19.84 | 19.49 | 19.57 | 19.44 | 1,874,000 |
28 Nov 2023 | 19.69 | 19.81 | 19.39 | 19.59 | 19.46 | 2,024,300 |
27 Nov 2023 | 19.67 | 19.86 | 19.47 | 19.66 | 19.53 | 1,843,000 |
24 Nov 2023 | 19.63 | 20.01 | 19.63 | 19.77 | 19.64 | 657,300 |
22 Nov 2023 | 19.30 | 19.67 | 19.02 | 19.57 | 19.44 | 2,091,800 |
21 Nov 2023 | 19.76 | 19.92 | 19.63 | 19.85 | 19.72 | 1,744,800 |
20 Nov 2023 | 19.99 | 20.00 | 19.68 | 19.84 | 19.71 | 2,230,600 |
17 Nov 2023 | 19.27 | 19.83 | 19.27 | 19.70 | 19.57 | 2,219,800 |
16 Nov 2023 | 19.38 | 19.59 | 18.52 | 18.99 | 18.86 | 2,267,300 |
15 Nov 2023 | 19.75 | 20.40 | 19.63 | 19.63 | 19.50 | 1,905,700 |
14 Nov 2023 | 19.51 | 19.95 | 19.43 | 19.89 | 19.75 | 1,575,000 |
13 Nov 2023 | 18.88 | 19.36 | 18.75 | 19.33 | 19.20 | 1,498,900 |
10 Nov 2023 | 18.91 | 19.06 | 18.72 | 18.91 | 18.78 | 1,562,700 |
09 Nov 2023 | 19.01 | 19.16 | 18.54 | 18.63 | 18.50 | 1,866,800 |
08 Nov 2023 | 18.92 | 19.27 | 18.85 | 18.97 | 18.84 | 2,522,200 |
07 Nov 2023 | 19.76 | 19.83 | 18.94 | 18.96 | 18.83 | 3,643,100 |
06 Nov 2023 | 20.33 | 20.40 | 19.98 | 20.16 | 20.02 | 2,748,300 |
03 Nov 2023 | 20.30 | 20.77 | 20.19 | 20.23 | 20.09 | 2,447,900 |
02 Nov 2023 | 19.96 | 20.29 | 19.82 | 20.24 | 20.10 | 2,035,700 |
01 Nov 2023 | 19.88 | 20.24 | 19.59 | 19.96 | 19.82 | 2,562,000 |
31 Oct 2023 | 19.54 | 19.86 | 19.32 | 19.70 | 19.57 | 1,799,900 |
30 Oct 2023 | 19.75 | 19.99 | 19.12 | 19.50 | 19.37 | 2,471,300 |
27 Oct 2023 | 19.74 | 19.77 | 19.47 | 19.60 | 19.47 | 2,843,300 |
26 Oct 2023 | 19.93 | 20.01 | 19.35 | 19.63 | 19.50 | 3,214,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |