Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.31 | 20.42 | 19.79 | 20.00 | 20.00 | 459,812 |
27 Mar 2024 | 20.16 | 20.25 | 19.67 | 20.24 | 20.24 | 428,590 |
26 Mar 2024 | 20.50 | 20.67 | 20.21 | 20.22 | 20.22 | 622,784 |
25 Mar 2024 | 20.95 | 21.15 | 20.80 | 21.04 | 21.04 | 218,385 |
22 Mar 2024 | 20.83 | 21.26 | 20.63 | 21.00 | 21.00 | 369,621 |
21 Mar 2024 | 21.20 | 21.29 | 20.73 | 20.95 | 20.95 | 507,187 |
20 Mar 2024 | 20.40 | 20.96 | 20.25 | 20.92 | 20.92 | 352,373 |
19 Mar 2024 | 20.57 | 20.84 | 20.40 | 20.46 | 20.46 | 299,665 |
18 Mar 2024 | 20.73 | 21.02 | 20.67 | 20.67 | 20.67 | 230,450 |
15 Mar 2024 | 20.57 | 21.01 | 20.46 | 20.70 | 20.70 | 1,052,449 |
14 Mar 2024 | 20.42 | 20.74 | 20.42 | 20.61 | 20.61 | 311,932 |
13 Mar 2024 | 20.94 | 20.95 | 20.42 | 20.44 | 20.44 | 285,480 |
12 Mar 2024 | 20.76 | 21.03 | 20.54 | 20.96 | 20.96 | 251,894 |
11 Mar 2024 | 20.27 | 20.83 | 20.26 | 20.75 | 20.75 | 387,293 |
08 Mar 2024 | 20.54 | 20.71 | 20.22 | 20.41 | 20.41 | 279,890 |
07 Mar 2024 | 19.50 | 20.50 | 19.40 | 20.47 | 20.47 | 708,200 |
06 Mar 2024 | 19.64 | 19.80 | 19.47 | 19.65 | 19.65 | 401,744 |
05 Mar 2024 | 19.34 | 19.82 | 19.21 | 19.59 | 19.59 | 354,340 |
04 Mar 2024 | 19.90 | 19.90 | 19.28 | 19.50 | 19.50 | 346,175 |
01 Mar 2024 | 19.32 | 19.97 | 19.32 | 19.83 | 19.83 | 317,568 |
29 Feb 2024 | 19.35 | 19.47 | 19.16 | 19.29 | 19.29 | 1,894,053 |
28 Feb 2024 | 19.82 | 19.89 | 19.08 | 19.30 | 19.30 | 490,064 |
27 Feb 2024 | 19.50 | 19.98 | 19.40 | 19.98 | 19.98 | 338,880 |
26 Feb 2024 | 19.81 | 19.85 | 19.33 | 19.42 | 19.42 | 333,964 |
23 Feb 2024 | 19.90 | 20.11 | 19.77 | 19.94 | 19.94 | 266,560 |
22 Feb 2024 | 20.04 | 20.31 | 19.50 | 19.80 | 19.80 | 487,634 |
21 Feb 2024 | 19.90 | 20.10 | 19.67 | 19.85 | 19.85 | 293,056 |
20 Feb 2024 | 20.18 | 20.45 | 19.76 | 19.93 | 19.93 | 464,695 |
19 Feb 2024 | 20.83 | 20.95 | 20.26 | 20.34 | 20.34 | 431,124 |
16 Feb 2024 | 20.29 | 20.95 | 19.76 | 20.67 | 20.67 | 1,011,492 |
15 Feb 2024 | 20.70 | 21.13 | 20.70 | 20.97 | 20.97 | 502,270 |
14 Feb 2024 | 20.60 | 20.88 | 20.60 | 20.66 | 20.66 | 292,935 |
13 Feb 2024 | 21.19 | 21.23 | 20.54 | 20.70 | 20.70 | 329,734 |
12 Feb 2024 | 20.68 | 21.20 | 20.61 | 21.15 | 21.15 | 352,201 |
09 Feb 2024 | 20.72 | 20.96 | 20.40 | 20.42 | 20.42 | 341,488 |
08 Feb 2024 | 20.55 | 21.16 | 20.55 | 20.77 | 20.77 | 273,160 |
07 Feb 2024 | 20.71 | 20.80 | 20.45 | 20.66 | 20.66 | 350,142 |
06 Feb 2024 | 20.70 | 20.87 | 20.45 | 20.75 | 20.75 | 359,158 |
05 Feb 2024 | 20.38 | 20.79 | 20.34 | 20.66 | 20.66 | 377,245 |
02 Feb 2024 | 21.17 | 21.43 | 20.52 | 20.52 | 20.52 | 374,947 |
01 Feb 2024 | 20.93 | 21.21 | 20.90 | 20.98 | 20.98 | 279,752 |
31 Jan 2024 | 20.70 | 21.28 | 20.70 | 21.17 | 21.17 | 490,340 |
30 Jan 2024 | 21.50 | 21.67 | 20.49 | 20.73 | 20.73 | 566,979 |
29 Jan 2024 | 21.62 | 21.70 | 21.26 | 21.44 | 21.44 | 520,048 |
26 Jan 2024 | 21.66 | 21.99 | 21.40 | 21.80 | 21.80 | 458,138 |
25 Jan 2024 | 21.70 | 21.77 | 21.44 | 21.50 | 21.50 | 408,107 |
24 Jan 2024 | 21.94 | 22.17 | 21.58 | 21.64 | 21.64 | 325,168 |
23 Jan 2024 | 21.15 | 21.73 | 21.15 | 21.54 | 21.54 | 474,714 |
22 Jan 2024 | 20.85 | 21.14 | 20.72 | 21.02 | 21.02 | 331,107 |
19 Jan 2024 | 21.00 | 21.10 | 20.69 | 20.69 | 20.69 | 319,425 |
18 Jan 2024 | 20.78 | 20.94 | 20.57 | 20.94 | 20.94 | 385,109 |
17 Jan 2024 | 20.99 | 21.08 | 20.60 | 20.74 | 20.74 | 630,690 |
16 Jan 2024 | 21.40 | 21.54 | 21.24 | 21.39 | 21.39 | 376,114 |
15 Jan 2024 | 21.68 | 21.70 | 21.50 | 21.54 | 21.54 | 306,562 |
12 Jan 2024 | 22.10 | 22.21 | 21.86 | 21.86 | 21.86 | 264,402 |
11 Jan 2024 | 22.20 | 22.38 | 21.86 | 21.88 | 21.88 | 383,602 |
10 Jan 2024 | 22.00 | 22.20 | 21.79 | 22.07 | 22.07 | 560,918 |
09 Jan 2024 | 23.19 | 23.27 | 22.00 | 22.00 | 22.00 | 1,149,188 |
08 Jan 2024 | 23.79 | 23.91 | 23.05 | 23.40 | 23.40 | 478,294 |
05 Jan 2024 | 24.00 | 24.15 | 23.68 | 24.04 | 24.04 | 316,830 |
04 Jan 2024 | 23.68 | 24.26 | 23.68 | 24.17 | 24.17 | 538,792 |
03 Jan 2024 | 24.54 | 24.61 | 23.32 | 23.60 | 23.60 | 503,500 |
02 Jan 2024 | 25.03 | 25.20 | 24.35 | 24.61 | 24.61 | 251,971 |
29 Dec 2023 | 25.01 | 25.08 | 24.87 | 24.90 | 24.90 | 269,290 |
28 Dec 2023 | 25.08 | 25.08 | 24.87 | 25.01 | 25.01 | 158,574 |
27 Dec 2023 | 24.87 | 25.24 | 24.80 | 24.94 | 24.94 | 217,044 |
22 Dec 2023 | 24.59 | 24.81 | 24.59 | 24.71 | 24.71 | 278,979 |
21 Dec 2023 | 24.64 | 24.80 | 24.42 | 24.73 | 24.73 | 261,361 |
20 Dec 2023 | 24.98 | 25.06 | 24.72 | 24.97 | 24.97 | 352,536 |
19 Dec 2023 | 24.36 | 25.02 | 24.36 | 24.92 | 24.92 | 309,371 |
18 Dec 2023 | 24.31 | 24.71 | 24.25 | 24.42 | 24.42 | 243,990 |
15 Dec 2023 | 24.59 | 25.02 | 24.50 | 24.50 | 24.50 | 1,018,400 |
14 Dec 2023 | 24.34 | 24.81 | 24.10 | 24.51 | 24.51 | 527,101 |
13 Dec 2023 | 23.74 | 24.11 | 23.56 | 23.58 | 23.58 | 562,959 |
12 Dec 2023 | 24.18 | 24.30 | 23.58 | 23.83 | 23.83 | 448,596 |
11 Dec 2023 | 23.96 | 24.22 | 23.80 | 24.11 | 24.11 | 456,954 |
08 Dec 2023 | 23.53 | 24.16 | 23.42 | 24.10 | 24.10 | 493,027 |
07 Dec 2023 | 23.49 | 23.88 | 23.29 | 23.56 | 23.56 | 482,102 |
06 Dec 2023 | 23.40 | 23.74 | 23.18 | 23.64 | 23.64 | 301,512 |
05 Dec 2023 | 22.80 | 23.33 | 22.62 | 23.33 | 23.33 | 358,887 |
04 Dec 2023 | 23.98 | 24.04 | 22.57 | 22.89 | 22.89 | 737,357 |
01 Dec 2023 | 24.70 | 24.86 | 23.79 | 24.16 | 24.16 | 434,136 |
30 Nov 2023 | 24.31 | 24.73 | 24.05 | 24.53 | 24.53 | 2,508,753 |
29 Nov 2023 | 24.03 | 24.51 | 24.02 | 24.43 | 24.43 | 526,556 |
28 Nov 2023 | 23.80 | 24.06 | 23.69 | 24.06 | 24.06 | 428,121 |
27 Nov 2023 | 23.96 | 24.15 | 23.85 | 23.94 | 23.94 | 595,895 |
24 Nov 2023 | 23.77 | 24.05 | 23.40 | 24.04 | 24.04 | 331,001 |
23 Nov 2023 | 23.53 | 23.91 | 23.50 | 23.80 | 23.80 | 235,855 |
22 Nov 2023 | 23.28 | 23.64 | 23.28 | 23.49 | 23.49 | 344,480 |
21 Nov 2023 | 23.59 | 23.72 | 23.26 | 23.26 | 23.26 | 357,869 |
20 Nov 2023 | 23.40 | 23.63 | 23.09 | 23.57 | 23.57 | 482,765 |
17 Nov 2023 | 23.09 | 23.59 | 23.02 | 23.29 | 23.29 | 377,239 |
16 Nov 2023 | 23.53 | 23.76 | 23.05 | 23.07 | 23.07 | 353,958 |
15 Nov 2023 | 23.45 | 24.36 | 23.24 | 23.62 | 23.62 | 471,214 |
14 Nov 2023 | 22.91 | 23.33 | 22.57 | 23.29 | 23.29 | 524,954 |
13 Nov 2023 | 22.87 | 22.93 | 22.51 | 22.77 | 22.77 | 319,487 |
10 Nov 2023 | 23.18 | 23.22 | 22.54 | 22.77 | 22.77 | 420,360 |
09 Nov 2023 | 23.16 | 23.74 | 23.08 | 23.43 | 23.43 | 409,227 |
08 Nov 2023 | 23.23 | 23.43 | 22.90 | 23.15 | 23.15 | 316,661 |
07 Nov 2023 | 23.40 | 23.57 | 23.31 | 23.39 | 23.39 | 316,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |