Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 24.61 | 24.61 | 24.35 | 24.45 | 24.45 | 142,100 |
15 Mar 2024 | 24.59 | 24.81 | 24.53 | 24.64 | 24.64 | 75,300 |
14 Mar 2024 | 24.45 | 24.48 | 24.25 | 24.38 | 24.38 | 120,100 |
13 Mar 2024 | 24.01 | 24.48 | 24.01 | 24.24 | 24.24 | 85,100 |
12 Mar 2024 | 22.11 | 22.52 | 21.98 | 22.50 | 22.50 | 140,800 |
11 Mar 2024 | 22.12 | 22.19 | 21.97 | 22.13 | 22.13 | 141,900 |
08 Mar 2024 | 22.30 | 22.43 | 22.16 | 22.20 | 22.20 | 90,600 |
07 Mar 2024 | 22.48 | 22.63 | 22.43 | 22.60 | 22.60 | 107,300 |
06 Mar 2024 | 22.29 | 22.45 | 22.26 | 22.35 | 22.35 | 104,900 |
05 Mar 2024 | 22.04 | 22.17 | 21.98 | 22.04 | 22.04 | 97,800 |
04 Mar 2024 | 22.21 | 22.43 | 22.21 | 22.37 | 22.37 | 95,100 |
01 Mar 2024 | 22.20 | 22.36 | 22.12 | 22.34 | 22.34 | 90,400 |
29 Feb 2024 | 22.27 | 22.33 | 22.13 | 22.19 | 22.19 | 95,200 |
28 Feb 2024 | 22.15 | 22.30 | 22.15 | 22.29 | 22.29 | 89,100 |
27 Feb 2024 | 22.20 | 22.37 | 22.20 | 22.30 | 22.30 | 121,000 |
26 Feb 2024 | 22.41 | 22.64 | 22.41 | 22.62 | 22.62 | 76,200 |
23 Feb 2024 | 22.37 | 22.37 | 22.21 | 22.29 | 22.29 | 128,300 |
22 Feb 2024 | 22.24 | 22.31 | 22.11 | 22.29 | 22.29 | 102,400 |
21 Feb 2024 | 21.99 | 22.16 | 21.99 | 22.16 | 22.16 | 99,200 |
20 Feb 2024 | 21.62 | 21.77 | 21.61 | 21.73 | 21.73 | 93,400 |
16 Feb 2024 | 21.22 | 21.42 | 21.17 | 21.30 | 21.30 | 71,000 |
15 Feb 2024 | 21.06 | 21.31 | 21.01 | 21.28 | 21.28 | 117,600 |
14 Feb 2024 | 21.01 | 21.15 | 20.87 | 21.15 | 21.15 | 116,300 |
13 Feb 2024 | 20.94 | 21.03 | 20.77 | 20.88 | 20.88 | 126,500 |
12 Feb 2024 | 21.12 | 21.28 | 21.12 | 21.18 | 21.18 | 84,200 |
09 Feb 2024 | 20.93 | 21.17 | 20.93 | 21.14 | 21.14 | 88,500 |
08 Feb 2024 | 20.95 | 21.03 | 20.91 | 20.96 | 20.96 | 100,100 |
07 Feb 2024 | 20.96 | 20.96 | 20.66 | 20.81 | 20.81 | 140,900 |
06 Feb 2024 | 20.95 | 21.14 | 20.91 | 21.08 | 21.08 | 120,200 |
05 Feb 2024 | 21.02 | 21.02 | 20.77 | 20.95 | 20.95 | 171,900 |
02 Feb 2024 | 21.48 | 21.51 | 21.32 | 21.51 | 21.51 | 458,500 |
01 Feb 2024 | 21.45 | 21.63 | 21.36 | 21.63 | 21.63 | 207,800 |
31 Jan 2024 | 21.65 | 21.76 | 21.26 | 21.26 | 21.26 | 105,300 |
30 Jan 2024 | 21.62 | 21.77 | 21.60 | 21.77 | 21.77 | 109,200 |
29 Jan 2024 | 21.00 | 21.16 | 20.96 | 21.16 | 21.16 | 142,200 |
26 Jan 2024 | 20.90 | 21.18 | 20.90 | 21.14 | 21.14 | 105,200 |
25 Jan 2024 | 21.02 | 21.28 | 21.02 | 21.28 | 21.28 | 76,900 |
24 Jan 2024 | 21.15 | 21.32 | 21.09 | 21.22 | 21.22 | 209,000 |
23 Jan 2024 | 20.95 | 20.96 | 20.73 | 20.87 | 20.87 | 160,600 |
22 Jan 2024 | 21.28 | 21.32 | 21.22 | 21.26 | 21.26 | 102,400 |
19 Jan 2024 | 21.14 | 21.29 | 21.05 | 21.28 | 21.28 | 127,800 |
18 Jan 2024 | 20.83 | 21.06 | 20.83 | 21.06 | 21.06 | 136,800 |
17 Jan 2024 | 20.82 | 20.90 | 20.74 | 20.89 | 20.89 | 107,100 |
16 Jan 2024 | 21.04 | 21.09 | 20.94 | 21.01 | 21.01 | 136,900 |
12 Jan 2024 | 21.46 | 21.53 | 21.31 | 21.35 | 21.35 | 78,400 |
11 Jan 2024 | 20.99 | 21.09 | 20.87 | 20.94 | 20.94 | 348,700 |
10 Jan 2024 | 20.85 | 21.06 | 20.84 | 21.02 | 21.02 | 109,400 |
09 Jan 2024 | 20.44 | 20.70 | 20.44 | 20.66 | 20.66 | 180,900 |
08 Jan 2024 | 20.70 | 20.94 | 20.70 | 20.94 | 20.94 | 150,100 |
05 Jan 2024 | 20.51 | 20.81 | 20.48 | 20.58 | 20.58 | 122,800 |
04 Jan 2024 | 20.74 | 20.89 | 20.73 | 20.73 | 20.73 | 77,800 |
03 Jan 2024 | 20.86 | 20.89 | 20.59 | 20.76 | 20.76 | 101,400 |
02 Jan 2024 | 21.24 | 21.57 | 21.24 | 21.35 | 21.35 | 123,600 |
29 Dec 2023 | 21.99 | 21.99 | 21.74 | 21.89 | 21.89 | 81,600 |
28 Dec 2023 | 21.81 | 21.89 | 21.79 | 21.83 | 21.83 | 79,100 |
27 Dec 2023 | 21.61 | 21.98 | 21.61 | 21.89 | 21.89 | 74,800 |
26 Dec 2023 | 21.96 | 21.96 | 21.11 | 21.70 | 21.70 | 74,400 |
22 Dec 2023 | 21.76 | 21.76 | 21.43 | 21.66 | 21.66 | 138,000 |
21 Dec 2023 | 21.59 | 21.65 | 21.47 | 21.56 | 21.56 | 120,600 |
20 Dec 2023 | 21.33 | 21.52 | 21.26 | 21.26 | 21.26 | 110,200 |
19 Dec 2023 | 21.29 | 21.48 | 21.28 | 21.42 | 21.42 | 119,300 |
18 Dec 2023 | 20.98 | 21.06 | 20.93 | 21.00 | 21.00 | 96,100 |
15 Dec 2023 | 20.94 | 20.99 | 20.87 | 20.88 | 20.88 | 116,400 |
14 Dec 2023 | 21.13 | 21.34 | 20.97 | 21.25 | 21.25 | 119,700 |
13 Dec 2023 | 20.88 | 21.25 | 20.44 | 21.18 | 21.18 | 296,100 |
12 Dec 2023 | 20.61 | 20.74 | 20.41 | 20.74 | 20.74 | 90,100 |
11 Dec 2023 | 20.43 | 20.59 | 20.31 | 20.55 | 20.55 | 82,700 |
08 Dec 2023 | 20.27 | 20.45 | 20.27 | 20.45 | 20.45 | 115,800 |
07 Dec 2023 | 20.39 | 20.39 | 20.20 | 20.31 | 20.31 | 196,200 |
06 Dec 2023 | 20.39 | 20.68 | 20.39 | 20.46 | 20.46 | 100,700 |
05 Dec 2023 | 20.99 | 20.99 | 20.76 | 20.80 | 20.80 | 138,300 |
04 Dec 2023 | 20.91 | 20.91 | 20.74 | 20.89 | 20.89 | 151,100 |
01 Dec 2023 | 20.70 | 20.96 | 20.70 | 20.96 | 20.96 | 141,200 |
30 Nov 2023 | 20.64 | 20.70 | 20.38 | 20.67 | 20.67 | 165,500 |
29 Nov 2023 | 20.67 | 20.71 | 20.55 | 20.67 | 20.67 | 1,014,400 |
28 Nov 2023 | 20.46 | 20.50 | 20.31 | 20.43 | 20.43 | 117,200 |
27 Nov 2023 | 20.13 | 20.43 | 20.13 | 20.34 | 20.34 | 102,900 |
24 Nov 2023 | 20.19 | 20.46 | 20.19 | 20.34 | 20.34 | 83,000 |
22 Nov 2023 | 20.08 | 20.15 | 19.90 | 20.07 | 20.07 | 74,700 |
21 Nov 2023 | 20.06 | 20.23 | 20.06 | 20.19 | 20.19 | 72,000 |
20 Nov 2023 | 19.81 | 19.95 | 19.66 | 19.95 | 19.95 | 89,600 |
17 Nov 2023 | 18.25 | 19.78 | 18.25 | 19.48 | 19.48 | 83,100 |
16 Nov 2023 | 19.11 | 19.15 | 18.96 | 19.12 | 19.12 | 80,900 |
15 Nov 2023 | 18.98 | 19.16 | 18.98 | 19.12 | 19.12 | 207,900 |
14 Nov 2023 | 18.68 | 19.03 | 18.68 | 19.01 | 19.01 | 115,900 |
13 Nov 2023 | 18.35 | 18.45 | 18.26 | 18.40 | 18.40 | 98,100 |
10 Nov 2023 | 18.23 | 18.42 | 18.21 | 18.41 | 18.41 | 112,800 |
09 Nov 2023 | 18.40 | 18.55 | 18.26 | 18.29 | 18.29 | 104,500 |
08 Nov 2023 | 18.03 | 18.27 | 18.03 | 18.20 | 18.20 | 133,500 |
07 Nov 2023 | 17.85 | 17.87 | 17.72 | 17.86 | 17.86 | 131,900 |
06 Nov 2023 | 17.79 | 17.91 | 17.75 | 17.81 | 17.81 | 162,100 |
03 Nov 2023 | 17.84 | 18.07 | 17.74 | 18.03 | 18.03 | 102,900 |
02 Nov 2023 | 17.84 | 17.99 | 17.67 | 17.95 | 17.95 | 140,000 |
01 Nov 2023 | 17.23 | 17.50 | 17.23 | 17.49 | 17.49 | 217,300 |
31 Oct 2023 | 17.43 | 17.43 | 17.18 | 17.26 | 17.26 | 239,100 |
31 Oct 2023 | 0.319 Dividend | |||||
30 Oct 2023 | 17.36 | 17.73 | 17.33 | 17.72 | 17.40 | 628,900 |
27 Oct 2023 | 17.13 | 17.25 | 17.01 | 17.07 | 16.76 | 124,700 |
26 Oct 2023 | 17.56 | 17.63 | 17.43 | 17.54 | 17.22 | 102,200 |
25 Oct 2023 | 17.89 | 18.05 | 17.78 | 17.78 | 17.46 | 390,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |