Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.15 | 20.16 | 20.03 | 20.06 | 20.06 | 30,400 |
27 Mar 2024 | 20.07 | 20.20 | 20.07 | 20.17 | 20.17 | 14,700 |
26 Mar 2024 | 20.02 | 20.06 | 19.97 | 20.03 | 20.03 | 14,700 |
25 Mar 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.89 | 73,300 |
22 Mar 2024 | 19.44 | 19.46 | 19.39 | 19.43 | 19.43 | 140,100 |
21 Mar 2024 | 19.20 | 19.31 | 19.13 | 19.25 | 19.25 | 1,638,300 |
20 Mar 2024 | 19.50 | 19.54 | 19.30 | 19.49 | 19.49 | 1,958,800 |
19 Mar 2024 | 19.90 | 19.91 | 19.73 | 19.73 | 19.73 | 384,800 |
18 Mar 2024 | 20.00 | 20.08 | 20.00 | 20.04 | 20.04 | 19,900 |
15 Mar 2024 | 20.31 | 20.31 | 20.16 | 20.28 | 20.28 | 90,900 |
14 Mar 2024 | 20.40 | 20.40 | 20.17 | 20.19 | 20.19 | 648,800 |
13 Mar 2024 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 30,200 |
12 Mar 2024 | 20.29 | 20.54 | 20.29 | 20.50 | 20.50 | 30,500 |
11 Mar 2024 | 19.96 | 20.12 | 19.90 | 20.08 | 20.08 | 14,200 |
08 Mar 2024 | 19.83 | 19.83 | 19.76 | 19.81 | 19.81 | 6,800 |
07 Mar 2024 | 19.63 | 19.67 | 19.62 | 19.67 | 19.67 | 7,700 |
06 Mar 2024 | 19.18 | 19.20 | 19.08 | 19.12 | 19.12 | 12,500 |
05 Mar 2024 | 18.92 | 18.95 | 18.77 | 18.85 | 18.85 | 12,900 |
04 Mar 2024 | 18.31 | 18.75 | 18.31 | 18.68 | 18.68 | 92,400 |
01 Mar 2024 | 18.90 | 19.04 | 18.86 | 19.04 | 19.04 | 8,700 |
29 Feb 2024 | 18.71 | 18.76 | 18.69 | 18.73 | 18.73 | 16,200 |
28 Feb 2024 | 18.61 | 18.70 | 18.59 | 18.62 | 18.62 | 8,300 |
27 Feb 2024 | 18.84 | 18.91 | 18.79 | 18.87 | 18.87 | 17,200 |
26 Feb 2024 | 19.00 | 19.02 | 18.92 | 18.94 | 18.94 | 8,000 |
23 Feb 2024 | 19.04 | 19.07 | 18.95 | 18.95 | 18.95 | 92,500 |
22 Feb 2024 | 19.16 | 19.23 | 19.14 | 19.23 | 19.23 | 192,100 |
21 Feb 2024 | 19.36 | 19.37 | 19.19 | 19.22 | 19.22 | 254,000 |
20 Feb 2024 | 19.20 | 19.34 | 19.20 | 19.25 | 19.25 | 8,500 |
16 Feb 2024 | 18.98 | 18.98 | 18.88 | 18.88 | 18.88 | 9,300 |
15 Feb 2024 | 18.82 | 18.93 | 18.80 | 18.89 | 18.89 | 42,500 |
14 Feb 2024 | 18.80 | 18.85 | 18.75 | 18.83 | 18.83 | 131,500 |
13 Feb 2024 | 18.96 | 18.98 | 18.81 | 18.85 | 18.85 | 170,500 |
12 Feb 2024 | 19.05 | 19.11 | 19.01 | 19.10 | 19.10 | 135,900 |
09 Feb 2024 | 19.07 | 19.07 | 18.94 | 19.07 | 19.07 | 650,600 |
08 Feb 2024 | 19.18 | 19.18 | 19.11 | 19.16 | 19.16 | 262,100 |
07 Feb 2024 | 19.12 | 19.19 | 19.08 | 19.15 | 19.15 | 21,600 |
06 Feb 2024 | 19.16 | 19.16 | 19.04 | 19.14 | 19.14 | 24,100 |
05 Feb 2024 | 18.99 | 19.21 | 18.96 | 19.18 | 19.18 | 10,200 |
02 Feb 2024 | 19.06 | 19.06 | 18.86 | 18.89 | 18.89 | 10,700 |
01 Feb 2024 | 18.93 | 19.22 | 18.93 | 19.21 | 19.21 | 9,100 |
31 Jan 2024 | 19.32 | 19.32 | 19.10 | 19.10 | 19.10 | 14,100 |
30 Jan 2024 | 19.37 | 19.37 | 19.25 | 19.37 | 19.37 | 17,900 |
29 Jan 2024 | 19.39 | 19.52 | 19.32 | 19.45 | 19.45 | 12,900 |
26 Jan 2024 | 19.48 | 19.51 | 19.44 | 19.47 | 19.47 | 18,900 |
25 Jan 2024 | 19.24 | 19.35 | 19.23 | 19.35 | 19.35 | 28,600 |
24 Jan 2024 | 19.43 | 19.53 | 19.30 | 19.30 | 19.30 | 75,500 |
23 Jan 2024 | 19.26 | 19.45 | 19.26 | 19.45 | 19.45 | 20,600 |
22 Jan 2024 | 19.51 | 19.54 | 19.46 | 19.46 | 19.46 | 18,000 |
19 Jan 2024 | 19.64 | 19.72 | 19.60 | 19.71 | 19.71 | 9,100 |
18 Jan 2024 | 19.61 | 19.78 | 19.61 | 19.78 | 19.78 | 8,800 |
17 Jan 2024 | 19.60 | 19.64 | 19.51 | 19.64 | 19.64 | 17,200 |
16 Jan 2024 | 20.09 | 20.10 | 19.98 | 20.06 | 20.06 | 32,700 |
12 Jan 2024 | 20.39 | 20.45 | 20.33 | 20.33 | 20.33 | 14,700 |
11 Jan 2024 | 20.17 | 20.28 | 20.11 | 20.25 | 20.25 | 309,100 |
10 Jan 2024 | 20.11 | 20.18 | 20.09 | 20.13 | 20.13 | 809,200 |
09 Jan 2024 | 20.07 | 20.13 | 20.06 | 20.09 | 20.09 | 649,100 |
08 Jan 2024 | 20.09 | 20.10 | 19.91 | 20.01 | 20.01 | 319,700 |
05 Jan 2024 | 19.92 | 20.03 | 19.88 | 19.89 | 19.89 | 235,600 |
04 Jan 2024 | 20.06 | 20.15 | 20.04 | 20.07 | 20.07 | 61,900 |
03 Jan 2024 | 20.04 | 20.07 | 19.96 | 20.03 | 20.03 | 16,800 |
02 Jan 2024 | 19.97 | 20.05 | 19.97 | 19.97 | 19.97 | 13,600 |
29 Dec 2023 | 19.83 | 20.11 | 19.83 | 20.09 | 20.09 | 6,300 |
28 Dec 2023 | 20.04 | 20.07 | 20.00 | 20.01 | 20.01 | 12,000 |
27 Dec 2023 | 20.09 | 20.19 | 20.03 | 20.11 | 20.11 | 34,400 |
26 Dec 2023 | 20.11 | 20.15 | 19.90 | 20.15 | 20.15 | 15,900 |
22 Dec 2023 | 20.00 | 20.03 | 19.96 | 19.97 | 19.97 | 32,200 |
21 Dec 2023 | 19.90 | 19.92 | 19.82 | 19.88 | 19.88 | 9,600 |
20 Dec 2023 | 19.75 | 19.85 | 19.74 | 19.76 | 19.76 | 9,900 |
19 Dec 2023 | 19.74 | 19.95 | 19.74 | 19.85 | 19.85 | 14,100 |
18 Dec 2023 | 19.78 | 19.86 | 19.78 | 19.82 | 19.82 | 71,700 |
15 Dec 2023 | 19.68 | 19.76 | 19.67 | 19.67 | 19.67 | 524,200 |
14 Dec 2023 | 20.11 | 20.12 | 19.98 | 20.03 | 20.03 | 21,900 |
13 Dec 2023 | 19.90 | 20.05 | 19.77 | 20.01 | 20.01 | 100,900 |
12 Dec 2023 | 19.84 | 19.88 | 19.75 | 19.76 | 19.76 | 423,800 |
11 Dec 2023 | 19.62 | 19.66 | 19.54 | 19.65 | 19.65 | 191,500 |
08 Dec 2023 | 19.55 | 19.63 | 19.53 | 19.55 | 19.55 | 10,400 |
07 Dec 2023 | 19.60 | 19.73 | 19.55 | 19.70 | 19.70 | 11,300 |
06 Dec 2023 | 19.62 | 19.68 | 19.55 | 19.55 | 19.55 | 22,600 |
05 Dec 2023 | 19.66 | 19.68 | 19.49 | 19.51 | 19.51 | 17,700 |
04 Dec 2023 | 19.84 | 19.84 | 19.68 | 19.73 | 19.73 | 19,200 |
01 Dec 2023 | 19.76 | 19.85 | 19.70 | 19.84 | 19.84 | 21,400 |
30 Nov 2023 | 19.62 | 19.67 | 19.53 | 19.62 | 19.62 | 127,200 |
29 Nov 2023 | 19.49 | 19.58 | 19.44 | 19.55 | 19.55 | 131,900 |
28 Nov 2023 | 19.36 | 19.45 | 19.36 | 19.39 | 19.39 | 348,100 |
27 Nov 2023 | 19.44 | 19.44 | 19.33 | 19.35 | 19.35 | 17,500 |
24 Nov 2023 | 19.27 | 19.39 | 19.22 | 19.37 | 19.37 | 287,300 |
22 Nov 2023 | 19.20 | 19.28 | 19.18 | 19.25 | 19.25 | 96,700 |
21 Nov 2023 | 19.08 | 19.16 | 19.07 | 19.12 | 19.12 | 19,600 |
20 Nov 2023 | 19.20 | 19.20 | 19.05 | 19.07 | 19.07 | 123,900 |
17 Nov 2023 | 19.41 | 19.53 | 19.34 | 19.42 | 19.42 | 34,100 |
16 Nov 2023 | 19.47 | 19.59 | 19.47 | 19.48 | 19.48 | 286,300 |
15 Nov 2023 | 19.54 | 19.73 | 19.51 | 19.60 | 19.60 | 164,800 |
14 Nov 2023 | 19.44 | 19.66 | 19.44 | 19.62 | 19.62 | 194,800 |
13 Nov 2023 | 18.98 | 19.06 | 18.91 | 19.00 | 19.00 | 679,400 |
10 Nov 2023 | 18.68 | 18.94 | 18.63 | 18.90 | 18.90 | 2,752,800 |
09 Nov 2023 | 18.57 | 18.65 | 18.51 | 18.52 | 18.52 | 68,200 |
08 Nov 2023 | 17.95 | 18.03 | 17.88 | 17.96 | 17.96 | 1,031,200 |
07 Nov 2023 | 18.16 | 18.18 | 18.07 | 18.11 | 18.11 | 93,700 |
06 Nov 2023 | 18.19 | 18.24 | 18.13 | 18.13 | 18.13 | 15,000 |
03 Nov 2023 | 18.34 | 18.34 | 18.14 | 18.18 | 18.18 | 23,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |