Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 23.45 | 23.70 | 22.95 | 23.10 | 23.10 | 62,007 |
15 Mar 2024 | 23.15 | 23.45 | 22.90 | 23.40 | 23.40 | 47,948 |
14 Mar 2024 | 23.65 | 23.90 | 23.05 | 23.15 | 23.15 | 55,318 |
13 Mar 2024 | 23.80 | 24.00 | 23.50 | 23.55 | 23.55 | 41,982 |
12 Mar 2024 | 22.90 | 24.05 | 22.70 | 23.65 | 23.65 | 83,531 |
11 Mar 2024 | 22.90 | 23.10 | 22.70 | 22.70 | 22.70 | 54,738 |
08 Mar 2024 | 22.35 | 22.80 | 21.85 | 22.70 | 22.70 | 76,573 |
07 Mar 2024 | 22.55 | 22.70 | 22.20 | 22.20 | 22.20 | 68,457 |
06 Mar 2024 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 37,270 |
05 Mar 2024 | 22.45 | 22.60 | 22.10 | 22.20 | 22.20 | 63,673 |
04 Mar 2024 | 22.65 | 22.70 | 22.50 | 22.55 | 22.55 | 38,981 |
01 Mar 2024 | 22.75 | 22.75 | 22.40 | 22.60 | 22.60 | 28,308 |
29 Feb 2024 | 22.50 | 22.80 | 22.50 | 22.65 | 22.65 | 25,206 |
28 Feb 2024 | 22.80 | 22.90 | 22.50 | 22.60 | 22.60 | 31,346 |
27 Feb 2024 | 22.90 | 22.95 | 22.65 | 22.90 | 22.90 | 27,249 |
26 Feb 2024 | 23.10 | 23.10 | 22.75 | 22.80 | 22.80 | 38,958 |
23 Feb 2024 | 23.25 | 23.50 | 23.10 | 23.10 | 23.10 | 38,934 |
22 Feb 2024 | 23.65 | 23.75 | 23.25 | 23.30 | 23.30 | 29,987 |
21 Feb 2024 | 23.70 | 23.95 | 23.55 | 23.55 | 23.55 | 26,616 |
20 Feb 2024 | 23.85 | 24.15 | 23.75 | 23.90 | 23.90 | 18,410 |
19 Feb 2024 | 23.85 | 24.10 | 23.85 | 24.05 | 24.05 | 19,161 |
16 Feb 2024 | 23.95 | 24.15 | 23.80 | 24.00 | 24.00 | 31,140 |
15 Feb 2024 | 24.10 | 24.20 | 23.75 | 23.90 | 23.90 | 29,752 |
14 Feb 2024 | 23.50 | 24.20 | 23.50 | 23.90 | 23.90 | 41,361 |
13 Feb 2024 | 23.90 | 24.10 | 23.40 | 23.70 | 23.70 | 20,827 |
12 Feb 2024 | 23.50 | 24.05 | 23.50 | 23.85 | 23.85 | 28,733 |
09 Feb 2024 | 23.55 | 23.55 | 23.25 | 23.40 | 23.40 | 31,199 |
08 Feb 2024 | 23.60 | 24.00 | 23.50 | 23.70 | 23.70 | 32,865 |
07 Feb 2024 | 24.40 | 24.50 | 23.40 | 23.45 | 23.45 | 45,293 |
06 Feb 2024 | 22.95 | 24.80 | 22.85 | 24.40 | 24.40 | 131,751 |
05 Feb 2024 | 22.85 | 23.05 | 22.80 | 22.90 | 22.90 | 18,210 |
02 Feb 2024 | 22.85 | 23.20 | 22.60 | 22.90 | 22.90 | 32,375 |
01 Feb 2024 | 23.30 | 23.30 | 22.70 | 22.75 | 22.75 | 68,240 |
31 Jan 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 22.40 | 23,932 |
30 Jan 2024 | 22.75 | 22.85 | 22.60 | 22.70 | 22.70 | 19,175 |
29 Jan 2024 | 22.85 | 23.00 | 22.60 | 22.75 | 22.75 | 28,472 |
26 Jan 2024 | 23.00 | 23.20 | 22.75 | 23.00 | 23.00 | 15,796 |
25 Jan 2024 | 23.40 | 23.45 | 22.90 | 23.00 | 23.00 | 31,359 |
24 Jan 2024 | 23.00 | 23.45 | 23.00 | 23.25 | 23.25 | 30,284 |
23 Jan 2024 | 23.10 | 23.45 | 22.95 | 23.15 | 23.15 | 51,664 |
22 Jan 2024 | 22.90 | 23.35 | 22.70 | 23.05 | 23.05 | 31,236 |
19 Jan 2024 | 23.05 | 23.10 | 22.40 | 22.85 | 22.85 | 47,863 |
18 Jan 2024 | 23.25 | 23.45 | 23.05 | 23.25 | 23.25 | 9,145 |
17 Jan 2024 | 23.55 | 23.55 | 22.85 | 23.25 | 23.25 | 28,792 |
16 Jan 2024 | 23.30 | 23.55 | 23.05 | 23.25 | 23.25 | 25,232 |
15 Jan 2024 | 24.25 | 24.25 | 23.35 | 23.45 | 23.45 | 40,130 |
12 Jan 2024 | 23.80 | 24.70 | 23.80 | 24.25 | 24.25 | 31,079 |
11 Jan 2024 | 24.50 | 24.60 | 23.90 | 23.95 | 23.95 | 18,408 |
10 Jan 2024 | 24.45 | 24.75 | 24.20 | 24.30 | 24.30 | 12,702 |
09 Jan 2024 | 24.20 | 24.85 | 24.20 | 24.70 | 24.70 | 35,827 |
08 Jan 2024 | 24.30 | 24.35 | 23.75 | 24.15 | 24.15 | 49,081 |
05 Jan 2024 | 24.80 | 24.90 | 24.20 | 24.30 | 24.30 | 40,797 |
04 Jan 2024 | 24.50 | 25.00 | 24.35 | 25.00 | 25.00 | 27,725 |
03 Jan 2024 | 25.05 | 25.15 | 24.35 | 24.90 | 24.90 | 41,469 |
02 Jan 2024 | 25.30 | 25.35 | 24.50 | 25.00 | 25.00 | 28,953 |
29 Dec 2023 | 25.05 | 25.30 | 24.85 | 25.05 | 25.05 | 24,938 |
28 Dec 2023 | 25.20 | 25.40 | 25.00 | 25.15 | 25.15 | 13,903 |
27 Dec 2023 | 24.80 | 25.45 | 24.80 | 25.15 | 25.15 | 23,890 |
22 Dec 2023 | 25.10 | 25.40 | 24.75 | 24.90 | 24.90 | 22,227 |
21 Dec 2023 | 24.70 | 25.30 | 24.25 | 25.20 | 25.20 | 42,589 |
20 Dec 2023 | 24.85 | 24.85 | 24.40 | 24.50 | 24.50 | 20,468 |
19 Dec 2023 | 24.20 | 25.00 | 24.20 | 24.70 | 24.70 | 36,490 |
18 Dec 2023 | 24.80 | 24.80 | 23.90 | 24.65 | 24.65 | 35,322 |
15 Dec 2023 | 24.80 | 25.40 | 24.55 | 24.90 | 24.90 | 62,880 |
14 Dec 2023 | 23.30 | 24.70 | 23.30 | 24.55 | 24.55 | 87,866 |
13 Dec 2023 | 23.90 | 24.00 | 23.40 | 23.45 | 23.45 | 17,087 |
12 Dec 2023 | 24.10 | 24.15 | 23.50 | 23.75 | 23.75 | 15,778 |
11 Dec 2023 | 24.25 | 24.50 | 23.80 | 23.95 | 23.95 | 34,691 |
08 Dec 2023 | 23.30 | 24.50 | 23.30 | 24.25 | 24.25 | 78,926 |
07 Dec 2023 | 23.05 | 23.35 | 22.80 | 23.10 | 23.10 | 24,875 |
06 Dec 2023 | 23.00 | 23.25 | 22.75 | 23.20 | 23.20 | 47,791 |
05 Dec 2023 | 23.20 | 23.35 | 22.80 | 22.95 | 22.95 | 42,623 |
04 Dec 2023 | 23.50 | 23.85 | 23.20 | 23.35 | 23.35 | 43,875 |
01 Dec 2023 | 23.00 | 23.60 | 22.95 | 23.45 | 23.45 | 38,668 |
30 Nov 2023 | 23.15 | 23.70 | 22.80 | 22.90 | 22.90 | 54,440 |
29 Nov 2023 | 23.10 | 23.65 | 23.10 | 23.20 | 23.20 | 32,141 |
28 Nov 2023 | 22.90 | 23.15 | 22.55 | 23.10 | 23.10 | 24,542 |
27 Nov 2023 | 23.05 | 23.25 | 22.85 | 23.00 | 23.00 | 13,370 |
24 Nov 2023 | 22.85 | 23.05 | 22.80 | 23.05 | 23.05 | 15,383 |
23 Nov 2023 | 22.95 | 23.00 | 22.75 | 22.85 | 22.85 | 6,821 |
22 Nov 2023 | 23.15 | 23.25 | 22.75 | 23.00 | 23.00 | 27,580 |
21 Nov 2023 | 22.95 | 23.90 | 22.70 | 23.00 | 23.00 | 74,666 |
20 Nov 2023 | 23.10 | 23.25 | 22.70 | 23.00 | 23.00 | 26,122 |
17 Nov 2023 | 23.30 | 23.75 | 23.15 | 23.25 | 23.25 | 24,573 |
16 Nov 2023 | 23.55 | 23.65 | 23.15 | 23.30 | 23.30 | 25,692 |
15 Nov 2023 | 23.15 | 23.70 | 23.15 | 23.45 | 23.45 | 42,226 |
14 Nov 2023 | 22.30 | 23.20 | 22.25 | 23.10 | 23.10 | 72,814 |
13 Nov 2023 | 21.80 | 22.65 | 21.80 | 22.40 | 22.40 | 67,933 |
10 Nov 2023 | 21.80 | 21.85 | 21.50 | 21.75 | 21.75 | 18,807 |
09 Nov 2023 | 21.20 | 22.20 | 21.10 | 21.90 | 21.90 | 66,828 |
08 Nov 2023 | 20.00 | 20.55 | 20.00 | 20.15 | 20.15 | 38,134 |
07 Nov 2023 | 20.70 | 20.70 | 20.05 | 20.20 | 20.20 | 36,785 |
06 Nov 2023 | 21.05 | 21.50 | 20.75 | 20.75 | 20.75 | 14,101 |
03 Nov 2023 | 21.40 | 21.60 | 20.95 | 21.20 | 21.20 | 29,494 |
02 Nov 2023 | 20.40 | 21.55 | 20.40 | 21.50 | 21.50 | 88,709 |
01 Nov 2023 | 20.30 | 20.40 | 20.10 | 20.30 | 20.30 | 13,083 |
31 Oct 2023 | 19.90 | 20.25 | 19.90 | 20.20 | 20.20 | 39,422 |
30 Oct 2023 | 19.60 | 20.40 | 19.58 | 19.80 | 19.80 | 40,954 |
27 Oct 2023 | 19.20 | 19.62 | 19.16 | 19.48 | 19.48 | 36,670 |
26 Oct 2023 | 19.48 | 19.48 | 19.20 | 19.28 | 19.28 | 17,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |