Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.82 | 20.30 | 19.82 | 19.90 | 19.90 | 11,320 |
27 Mar 2024 | 19.96 | 19.97 | 19.80 | 19.80 | 19.80 | 11,800 |
27 Mar 2024 | 1.48 Dividend | |||||
26 Mar 2024 | 21.87 | 22.17 | 21.72 | 21.98 | 20.50 | 19,700 |
25 Mar 2024 | 21.19 | 21.44 | 21.19 | 21.30 | 19.87 | 13,200 |
22 Mar 2024 | 21.75 | 21.75 | 21.13 | 21.14 | 19.72 | 28,300 |
21 Mar 2024 | 21.78 | 22.00 | 21.75 | 22.00 | 20.52 | 9,500 |
20 Mar 2024 | 21.59 | 21.83 | 21.52 | 21.83 | 20.36 | 11,700 |
19 Mar 2024 | 21.54 | 21.75 | 21.51 | 21.64 | 20.18 | 6,900 |
18 Mar 2024 | 21.64 | 21.64 | 21.48 | 21.53 | 20.08 | 7,200 |
15 Mar 2024 | 21.82 | 22.03 | 21.82 | 21.96 | 20.48 | 10,400 |
14 Mar 2024 | 22.50 | 22.60 | 22.30 | 22.30 | 20.80 | 5,400 |
13 Mar 2024 | 22.74 | 22.80 | 22.68 | 22.75 | 21.22 | 6,100 |
12 Mar 2024 | 22.57 | 22.71 | 22.57 | 22.71 | 21.18 | 11,600 |
11 Mar 2024 | 22.33 | 22.46 | 22.24 | 22.28 | 20.78 | 6,400 |
08 Mar 2024 | 22.84 | 22.84 | 22.49 | 22.49 | 20.98 | 12,800 |
07 Mar 2024 | 22.52 | 22.57 | 22.50 | 22.54 | 21.02 | 4,700 |
06 Mar 2024 | 22.34 | 22.34 | 22.20 | 22.23 | 20.73 | 16,900 |
05 Mar 2024 | 22.17 | 22.17 | 22.05 | 22.06 | 20.57 | 9,800 |
04 Mar 2024 | 22.12 | 22.12 | 22.05 | 22.09 | 20.60 | 6,400 |
01 Mar 2024 | 22.26 | 22.30 | 22.14 | 22.16 | 20.67 | 9,500 |
29 Feb 2024 | 21.88 | 22.00 | 21.84 | 21.91 | 20.43 | 10,400 |
28 Feb 2024 | 21.76 | 21.83 | 21.59 | 21.61 | 20.15 | 12,200 |
27 Feb 2024 | 21.50 | 21.56 | 21.44 | 21.49 | 20.04 | 12,400 |
26 Feb 2024 | 21.50 | 21.56 | 21.44 | 21.56 | 20.11 | 7,100 |
23 Feb 2024 | 21.42 | 21.52 | 21.40 | 21.42 | 19.98 | 9,600 |
22 Feb 2024 | 21.56 | 21.59 | 21.48 | 21.54 | 20.09 | 8,800 |
21 Feb 2024 | 21.05 | 21.07 | 20.94 | 21.01 | 19.60 | 12,800 |
20 Feb 2024 | 20.98 | 21.04 | 20.96 | 20.98 | 19.57 | 19,800 |
16 Feb 2024 | 20.80 | 20.88 | 20.78 | 20.81 | 19.41 | 6,200 |
15 Feb 2024 | 20.56 | 20.73 | 20.56 | 20.70 | 19.31 | 9,000 |
14 Feb 2024 | 20.23 | 20.32 | 20.22 | 20.30 | 18.93 | 15,000 |
13 Feb 2024 | 20.14 | 20.18 | 19.99 | 20.05 | 18.70 | 19,500 |
12 Feb 2024 | 20.31 | 20.57 | 20.31 | 20.50 | 19.12 | 24,200 |
09 Feb 2024 | 19.96 | 20.01 | 19.88 | 19.96 | 18.62 | 11,100 |
08 Feb 2024 | 20.13 | 20.16 | 20.02 | 20.03 | 18.68 | 7,500 |
07 Feb 2024 | 20.52 | 20.52 | 20.23 | 20.28 | 18.91 | 35,400 |
06 Feb 2024 | 19.99 | 20.08 | 19.99 | 20.03 | 18.68 | 20,400 |
05 Feb 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 18.68 | 13,200 |
02 Feb 2024 | 20.36 | 20.40 | 20.33 | 20.39 | 19.02 | 4,900 |
01 Feb 2024 | 20.40 | 20.49 | 20.28 | 20.42 | 19.05 | 8,800 |
31 Jan 2024 | 20.71 | 20.71 | 20.30 | 20.32 | 18.95 | 9,000 |
30 Jan 2024 | 20.42 | 20.65 | 20.42 | 20.65 | 19.26 | 8,200 |
29 Jan 2024 | 20.22 | 20.41 | 20.22 | 20.36 | 18.99 | 13,100 |
26 Jan 2024 | 20.38 | 20.38 | 20.27 | 20.27 | 18.91 | 5,900 |
25 Jan 2024 | 20.19 | 20.33 | 20.19 | 20.29 | 18.92 | 15,700 |
24 Jan 2024 | 19.40 | 19.47 | 19.12 | 19.21 | 17.92 | 11,600 |
23 Jan 2024 | 18.99 | 19.10 | 18.99 | 19.10 | 17.81 | 7,200 |
22 Jan 2024 | 19.09 | 19.14 | 18.92 | 19.06 | 17.78 | 9,100 |
19 Jan 2024 | 18.79 | 18.84 | 18.66 | 18.83 | 17.56 | 7,800 |
18 Jan 2024 | 19.02 | 19.02 | 18.82 | 18.89 | 17.62 | 13,400 |
17 Jan 2024 | 18.81 | 18.94 | 18.81 | 18.94 | 17.66 | 15,700 |
16 Jan 2024 | 19.07 | 19.07 | 18.91 | 18.94 | 17.66 | 9,200 |
12 Jan 2024 | 20.29 | 20.29 | 20.09 | 20.13 | 18.77 | 5,200 |
11 Jan 2024 | 20.06 | 20.10 | 19.94 | 20.10 | 18.75 | 4,800 |
10 Jan 2024 | 20.10 | 20.11 | 20.06 | 20.10 | 18.75 | 4,300 |
09 Jan 2024 | 19.83 | 19.95 | 19.83 | 19.95 | 18.61 | 6,200 |
08 Jan 2024 | 20.18 | 20.23 | 20.15 | 20.22 | 18.86 | 15,200 |
05 Jan 2024 | 20.09 | 20.29 | 20.03 | 20.10 | 18.75 | 8,000 |
04 Jan 2024 | 20.06 | 20.22 | 20.06 | 20.17 | 18.81 | 7,600 |
03 Jan 2024 | 19.70 | 19.70 | 19.52 | 19.62 | 18.30 | 7,000 |
02 Jan 2024 | 20.03 | 20.03 | 19.93 | 19.93 | 18.59 | 20,300 |
29 Dec 2023 | 20.24 | 20.24 | 20.13 | 20.13 | 18.77 | 6,100 |
28 Dec 2023 | 20.16 | 20.24 | 20.13 | 20.13 | 18.77 | 8,600 |
27 Dec 2023 | 20.07 | 20.34 | 20.07 | 20.28 | 18.91 | 8,900 |
26 Dec 2023 | 20.01 | 20.01 | 19.80 | 19.96 | 18.62 | 10,400 |
22 Dec 2023 | 19.99 | 19.99 | 19.82 | 19.89 | 18.55 | 4,100 |
21 Dec 2023 | 19.54 | 19.59 | 19.42 | 19.53 | 18.21 | 9,800 |
20 Dec 2023 | 19.37 | 19.45 | 19.25 | 19.25 | 17.95 | 13,200 |
19 Dec 2023 | 19.75 | 19.82 | 19.51 | 19.65 | 18.33 | 8,100 |
18 Dec 2023 | 19.91 | 19.91 | 19.79 | 19.83 | 18.49 | 4,600 |
15 Dec 2023 | 19.68 | 19.82 | 19.63 | 19.75 | 18.42 | 7,900 |
14 Dec 2023 | 19.76 | 19.80 | 19.60 | 19.65 | 18.33 | 15,600 |
13 Dec 2023 | 19.36 | 19.66 | 19.22 | 19.60 | 18.28 | 18,700 |
12 Dec 2023 | 19.10 | 19.10 | 19.04 | 19.08 | 17.80 | 8,400 |
11 Dec 2023 | 19.13 | 19.13 | 19.03 | 19.12 | 17.83 | 5,600 |
08 Dec 2023 | 18.81 | 18.97 | 18.81 | 18.97 | 17.69 | 6,000 |
07 Dec 2023 | 18.77 | 19.03 | 18.77 | 19.03 | 17.75 | 24,900 |
06 Dec 2023 | 18.65 | 18.69 | 18.47 | 18.48 | 17.24 | 13,600 |
05 Dec 2023 | 18.68 | 18.74 | 18.64 | 18.67 | 17.41 | 13,800 |
04 Dec 2023 | 18.66 | 18.74 | 18.59 | 18.70 | 17.44 | 6,300 |
01 Dec 2023 | 18.60 | 18.75 | 18.60 | 18.74 | 17.48 | 11,700 |
30 Nov 2023 | 18.42 | 18.42 | 18.25 | 18.28 | 17.05 | 15,700 |
29 Nov 2023 | 18.56 | 18.68 | 18.53 | 18.56 | 17.31 | 14,400 |
28 Nov 2023 | 18.46 | 18.55 | 18.42 | 18.46 | 17.22 | 9,000 |
27 Nov 2023 | 18.42 | 18.51 | 18.42 | 18.51 | 17.26 | 6,600 |
24 Nov 2023 | 18.44 | 18.53 | 18.44 | 18.53 | 17.28 | 4,700 |
22 Nov 2023 | 17.76 | 17.79 | 17.71 | 17.79 | 16.59 | 14,800 |
21 Nov 2023 | 17.70 | 17.70 | 17.53 | 17.59 | 16.41 | 31,400 |
20 Nov 2023 | 17.45 | 17.63 | 17.45 | 17.60 | 16.41 | 10,300 |
17 Nov 2023 | 17.43 | 17.51 | 17.38 | 17.46 | 16.28 | 16,300 |
16 Nov 2023 | 17.28 | 17.33 | 17.21 | 17.26 | 16.10 | 7,200 |
15 Nov 2023 | 17.33 | 17.35 | 17.25 | 17.31 | 16.14 | 16,900 |
14 Nov 2023 | 16.97 | 17.27 | 16.97 | 17.22 | 16.06 | 18,500 |
13 Nov 2023 | 16.63 | 16.79 | 16.63 | 16.74 | 15.61 | 29,700 |
10 Nov 2023 | 16.49 | 16.53 | 16.39 | 16.51 | 15.40 | 70,800 |
09 Nov 2023 | 16.48 | 16.56 | 16.36 | 16.36 | 15.26 | 23,500 |
08 Nov 2023 | 16.47 | 16.55 | 16.43 | 16.46 | 15.35 | 24,300 |
07 Nov 2023 | 16.41 | 16.49 | 16.38 | 16.45 | 15.34 | 27,100 |
06 Nov 2023 | 16.71 | 16.76 | 16.66 | 16.66 | 15.54 | 24,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |