Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 27, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 19, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Mar 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Mar 15, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 13, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Mar 12, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 11, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Mar 08, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Mar 07, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Mar 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Mar 05, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Mar 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Mar 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 28, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 26, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 23, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 16, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Feb 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Feb 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Feb 09, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Feb 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Feb 06, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 02, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Feb 01, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 31, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Jan 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jan 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jan 25, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jan 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 15, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jan 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jan 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 10, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jan 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jan 05, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jan 04, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Dec 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Dec 28, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Dec 28, 2023 | 5 Dividend | |||||
Dec 27, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 15.80 | - |
Dec 22, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 15.80 | - |
Dec 21, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 15.65 | - |
Dec 20, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 15.80 | - |
Dec 19, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 15.50 | - |
Dec 18, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.34 | - |
Dec 15, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 16.10 | - |
Dec 14, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 16.26 | - |
Dec 13, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 16.26 | - |
Dec 12, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 15.95 | - |
Dec 11, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 15.95 | - |
Dec 08, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 15.95 | - |
Dec 07, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 15.80 | - |
Dec 06, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 15.80 | - |
Dec 05, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.34 | - |
Dec 04, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 15.50 | - |
Dec 01, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 15.19 | - |
Nov 30, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 15.04 | - |
Nov 29, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 15.04 | - |
Nov 28, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 15.04 | - |
Nov 27, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 15.04 | - |
Nov 24, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 15.04 | - |
Nov 23, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 15.19 | - |
Nov 22, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 15.19 | - |
Nov 21, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.34 | - |
Nov 20, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 15.50 | - |
Nov 17, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.34 | - |
Nov 16, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 15.12 | - |
Nov 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 15.19 | - |
Nov 14, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 14.89 | - |
Nov 13, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 14.81 | - |
Nov 10, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 13.90 | - |
Nov 09, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 13.90 | - |
Nov 08, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 13.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |