Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 19.36 | 19.44 | 19.24 | 19.28 | 19.28 | 204,400 |
27 Mar 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 19.36 | 300,200 |
26 Mar 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 18.91 | 217,100 |
25 Mar 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 18.92 | 276,100 |
22 Mar 2024 | 19.11 | 19.11 | 18.74 | 18.74 | 18.74 | 346,800 |
21 Mar 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 19.06 | 578,700 |
20 Mar 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 19.66 | 286,200 |
19 Mar 2024 | 19.37 | 19.56 | 19.35 | 19.53 | 19.53 | 319,500 |
18 Mar 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 19.03 | 396,500 |
15 Mar 2024 | 19.26 | 19.31 | 18.82 | 19.04 | 19.04 | 1,666,100 |
14 Mar 2024 | 20.09 | 20.09 | 19.51 | 19.63 | 19.63 | 460,200 |
13 Mar 2024 | 20.13 | 20.24 | 20.00 | 20.08 | 20.08 | 585,300 |
12 Mar 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 20.13 | 430,900 |
11 Mar 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 20.07 | 614,300 |
08 Mar 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 20.35 | 384,400 |
07 Mar 2024 | 20.49 | 20.69 | 20.49 | 20.65 | 20.65 | 398,200 |
06 Mar 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 20.05 | 1,620,900 |
05 Mar 2024 | 20.45 | 21.09 | 20.34 | 20.76 | 20.76 | 1,159,200 |
04 Mar 2024 | 18.65 | 18.87 | 18.58 | 18.67 | 18.67 | 605,800 |
01 Mar 2024 | 19.23 | 19.45 | 19.02 | 19.36 | 19.36 | 394,200 |
29 Feb 2024 | 19.38 | 19.38 | 19.01 | 19.21 | 19.21 | 346,500 |
28 Feb 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 19.31 | 236,800 |
27 Feb 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 19.62 | 412,300 |
26 Feb 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 19.69 | 323,400 |
23 Feb 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 19.37 | 408,000 |
22 Feb 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 19.56 | 553,300 |
21 Feb 2024 | 19.39 | 19.51 | 19.11 | 19.32 | 19.32 | 909,900 |
20 Feb 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 20.62 | 747,400 |
16 Feb 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 21.11 | 576,600 |
15 Feb 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 21.04 | 1,022,000 |
14 Feb 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 21.20 | 642,400 |
13 Feb 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 20.13 | 455,400 |
12 Feb 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 20.00 | 395,600 |
09 Feb 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 19.54 | 295,300 |
08 Feb 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 19.71 | 190,500 |
07 Feb 2024 | 19.78 | 19.84 | 19.63 | 19.69 | 19.69 | 213,600 |
06 Feb 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 19.86 | 210,200 |
05 Feb 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 19.40 | 396,800 |
02 Feb 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 19.32 | 217,000 |
01 Feb 2024 | 19.41 | 19.69 | 19.34 | 19.67 | 19.67 | 202,000 |
31 Jan 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 19.30 | 329,000 |
30 Jan 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 19.43 | 325,500 |
29 Jan 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 20.08 | 405,400 |
26 Jan 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 20.07 | 349,300 |
25 Jan 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 19.86 | 379,300 |
24 Jan 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 19.94 | 472,400 |
23 Jan 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 19.55 | 226,100 |
22 Jan 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 19.70 | 389,700 |
19 Jan 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 19.55 | 249,400 |
18 Jan 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 19.38 | 302,700 |
17 Jan 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 19.10 | 569,700 |
16 Jan 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 19.62 | 267,800 |
12 Jan 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 20.09 | 310,200 |
11 Jan 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 20.25 | 444,300 |
10 Jan 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 20.24 | 304,700 |
09 Jan 2024 | 20.37 | 20.46 | 20.26 | 20.27 | 20.27 | 618,500 |
08 Jan 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 20.66 | 601,500 |
05 Jan 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 20.57 | 343,000 |
04 Jan 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 20.86 | 195,600 |
03 Jan 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 20.57 | 383,400 |
02 Jan 2024 | 20.95 | 21.35 | 20.92 | 21.25 | 21.25 | 292,800 |
29 Dec 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 20.83 | 165,400 |
28 Dec 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 20.93 | 146,400 |
27 Dec 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 21.04 | 194,700 |
26 Dec 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 21.13 | 169,600 |
22 Dec 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 20.89 | 190,300 |
21 Dec 2023 | 21.01 | 21.11 | 20.84 | 21.00 | 21.00 | 406,500 |
20 Dec 2023 | 20.85 | 20.97 | 20.48 | 20.49 | 20.49 | 284,400 |
19 Dec 2023 | 20.76 | 20.88 | 20.57 | 20.63 | 20.63 | 337,500 |
18 Dec 2023 | 20.63 | 20.76 | 20.51 | 20.65 | 20.65 | 485,600 |
15 Dec 2023 | 20.81 | 21.17 | 20.60 | 20.62 | 20.62 | 1,768,200 |
14 Dec 2023 | 21.33 | 21.52 | 21.28 | 21.33 | 21.33 | 346,800 |
13 Dec 2023 | 20.45 | 21.11 | 20.43 | 21.08 | 21.08 | 410,400 |
12 Dec 2023 | 20.54 | 20.67 | 20.49 | 20.65 | 20.65 | 264,000 |
11 Dec 2023 | 20.54 | 20.71 | 20.50 | 20.63 | 20.63 | 457,200 |
08 Dec 2023 | 20.30 | 20.64 | 20.29 | 20.63 | 20.63 | 317,900 |
07 Dec 2023 | 19.99 | 20.15 | 19.91 | 20.12 | 20.12 | 256,800 |
06 Dec 2023 | 20.10 | 20.26 | 19.97 | 19.99 | 19.99 | 568,700 |
05 Dec 2023 | 20.54 | 20.62 | 20.34 | 20.34 | 20.34 | 368,300 |
04 Dec 2023 | 20.68 | 21.09 | 20.67 | 21.07 | 21.07 | 266,600 |
01 Dec 2023 | 20.42 | 20.76 | 20.42 | 20.72 | 20.72 | 235,700 |
30 Nov 2023 | 20.60 | 20.66 | 20.44 | 20.51 | 20.51 | 251,600 |
29 Nov 2023 | 20.42 | 20.59 | 20.42 | 20.47 | 20.47 | 268,700 |
28 Nov 2023 | 20.42 | 20.60 | 20.31 | 20.41 | 20.41 | 380,300 |
27 Nov 2023 | 20.04 | 20.23 | 20.03 | 20.21 | 20.21 | 325,500 |
24 Nov 2023 | 19.89 | 20.14 | 19.89 | 20.07 | 20.07 | 280,600 |
22 Nov 2023 | 19.59 | 19.77 | 19.51 | 19.74 | 19.74 | 429,700 |
21 Nov 2023 | 19.71 | 19.90 | 19.42 | 19.65 | 19.65 | 1,345,200 |
20 Nov 2023 | 19.55 | 19.65 | 19.48 | 19.61 | 19.61 | 387,000 |
17 Nov 2023 | 19.70 | 19.73 | 19.47 | 19.73 | 19.73 | 572,800 |
16 Nov 2023 | 19.22 | 19.42 | 19.07 | 19.26 | 19.26 | 705,200 |
15 Nov 2023 | 19.03 | 19.37 | 19.03 | 19.28 | 19.28 | 921,900 |
14 Nov 2023 | 18.87 | 19.48 | 18.82 | 19.40 | 19.40 | 1,250,700 |
13 Nov 2023 | 17.58 | 17.80 | 17.49 | 17.73 | 17.73 | 578,800 |
10 Nov 2023 | 16.98 | 17.20 | 16.86 | 17.19 | 17.19 | 515,100 |
09 Nov 2023 | 17.18 | 17.31 | 17.07 | 17.08 | 17.08 | 519,200 |
08 Nov 2023 | 17.28 | 17.38 | 17.07 | 17.08 | 17.08 | 803,100 |
07 Nov 2023 | 16.67 | 16.89 | 16.66 | 16.89 | 16.89 | 628,300 |
06 Nov 2023 | 17.34 | 17.35 | 16.95 | 16.96 | 16.96 | 652,400 |
03 Nov 2023 | 17.47 | 17.55 | 17.27 | 17.43 | 17.43 | 650,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |