Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.03 | 24.18 | 24.00 | 24.02 | 24.02 | 5,397 |
27 Mar 2024 | 23.94 | 24.10 | 23.86 | 24.06 | 24.06 | 8,294 |
26 Mar 2024 | 23.94 | 24.01 | 23.79 | 23.97 | 23.97 | 11,812 |
25 Mar 2024 | 23.69 | 23.81 | 23.65 | 23.78 | 23.78 | 11,493 |
22 Mar 2024 | 23.73 | 23.77 | 23.68 | 23.72 | 23.72 | 4,970 |
21 Mar 2024 | 23.65 | 23.70 | 23.43 | 23.64 | 23.64 | 8,658 |
20 Mar 2024 | 23.45 | 23.45 | 23.29 | 23.33 | 23.33 | 2,685 |
19 Mar 2024 | 23.29 | 23.39 | 23.25 | 23.32 | 23.32 | 8,300 |
18 Mar 2024 | 23.48 | 23.48 | 23.31 | 23.31 | 23.31 | 4,213 |
15 Mar 2024 | 23.33 | 23.45 | 23.27 | 23.36 | 23.36 | 6,581 |
14 Mar 2024 | 23.45 | 23.57 | 23.34 | 23.36 | 23.36 | 1,941 |
13 Mar 2024 | 23.49 | 23.55 | 23.49 | 23.50 | 23.50 | 4,541 |
12 Mar 2024 | 23.32 | 23.49 | 23.28 | 23.50 | 23.50 | 7,163 |
11 Mar 2024 | 23.11 | 23.22 | 23.05 | 23.17 | 23.17 | 7,543 |
08 Mar 2024 | 23.31 | 23.33 | 23.24 | 23.24 | 23.24 | 2,050 |
07 Mar 2024 | 23.08 | 23.38 | 22.94 | 23.34 | 23.34 | 4,360 |
06 Mar 2024 | 23.20 | 23.24 | 23.17 | 23.16 | 23.16 | 2,762 |
05 Mar 2024 | 23.16 | 23.20 | 23.10 | 23.15 | 23.15 | 6,636 |
04 Mar 2024 | 23.40 | 23.41 | 23.19 | 23.20 | 23.20 | 9,011 |
01 Mar 2024 | 23.29 | 23.37 | 23.23 | 23.30 | 23.30 | 14,411 |
29 Feb 2024 | 23.12 | 23.28 | 23.12 | 23.16 | 23.16 | 3,522 |
28 Feb 2024 | 23.10 | 23.19 | 23.05 | 23.09 | 23.09 | 5,970 |
27 Feb 2024 | 22.95 | 23.10 | 22.83 | 23.10 | 23.10 | 2,583 |
26 Feb 2024 | 22.85 | 22.97 | 22.85 | 22.92 | 22.92 | 10,809 |
23 Feb 2024 | 22.82 | 22.88 | 22.79 | 22.87 | 22.87 | 17,553 |
22 Feb 2024 | 22.85 | 22.93 | 22.73 | 22.88 | 22.88 | 12,334 |
21 Feb 2024 | 22.52 | 22.59 | 22.51 | 22.53 | 22.53 | 5,194 |
20 Feb 2024 | 22.47 | 22.52 | 22.44 | 22.49 | 22.49 | 5,356 |
19 Feb 2024 | 22.46 | 22.57 | 22.45 | 22.54 | 22.54 | 4,801 |
16 Feb 2024 | 22.63 | 22.67 | 22.53 | 22.57 | 22.57 | 12,078 |
15 Feb 2024 | 22.43 | 22.50 | 22.32 | 22.44 | 22.44 | 22,596 |
14 Feb 2024 | 22.19 | 22.31 | 22.15 | 22.29 | 22.29 | 2,242 |
13 Feb 2024 | 22.06 | 22.21 | 22.00 | 22.06 | 22.06 | 7,956 |
12 Feb 2024 | 22.18 | 22.38 | 22.18 | 22.37 | 22.37 | 8,638 |
09 Feb 2024 | 22.30 | 22.33 | 22.20 | 22.22 | 22.22 | 5,074 |
08 Feb 2024 | 22.26 | 22.36 | 22.26 | 22.26 | 22.26 | 6,891 |
07 Feb 2024 | 22.16 | 22.33 | 22.16 | 22.18 | 22.18 | 3,244 |
06 Feb 2024 | 22.30 | 22.35 | 22.19 | 22.37 | 22.37 | 5,023 |
05 Feb 2024 | 22.20 | 22.29 | 22.16 | 22.26 | 22.26 | 9,886 |
02 Feb 2024 | 22.33 | 22.41 | 22.17 | 22.21 | 22.21 | 12,614 |
01 Feb 2024 | 22.17 | 22.27 | 22.10 | 22.14 | 22.14 | 2,961 |
31 Jan 2024 | 22.26 | 22.31 | 22.22 | 22.22 | 22.22 | 2,703 |
30 Jan 2024 | 22.22 | 22.37 | 22.22 | 22.35 | 22.35 | 3,106 |
29 Jan 2024 | 22.31 | 22.31 | 22.11 | 22.25 | 22.25 | 7,569 |
26 Jan 2024 | 22.26 | 22.26 | 22.12 | 22.30 | 22.30 | 1,713 |
25 Jan 2024 | 22.22 | 22.23 | 22.17 | 22.23 | 22.23 | 9,168 |
24 Jan 2024 | 22.10 | 22.30 | 22.10 | 22.28 | 22.28 | 12,719 |
23 Jan 2024 | 21.89 | 21.95 | 21.85 | 21.89 | 21.89 | 1,648 |
22 Jan 2024 | 21.94 | 22.00 | 21.83 | 21.93 | 21.93 | 7,642 |
19 Jan 2024 | 21.92 | 21.92 | 21.79 | 21.83 | 21.83 | 12,310 |
18 Jan 2024 | 21.69 | 21.78 | 21.64 | 21.76 | 21.76 | 1,962 |
17 Jan 2024 | 21.59 | 21.63 | 21.54 | 21.58 | 21.58 | 6,721 |
16 Jan 2024 | 21.90 | 21.96 | 21.80 | 21.87 | 21.87 | 11,434 |
15 Jan 2024 | 22.03 | 22.19 | 21.97 | 21.97 | 21.97 | 13,392 |
12 Jan 2024 | 22.10 | 22.13 | 21.96 | 22.10 | 22.10 | 13,862 |
11 Jan 2024 | 22.20 | 22.25 | 21.94 | 21.94 | 21.94 | 21,448 |
10 Jan 2024 | 22.14 | 22.18 | 22.07 | 22.15 | 22.15 | 22,156 |
09 Jan 2024 | 22.01 | 22.11 | 22.01 | 22.11 | 22.11 | 24,642 |
08 Jan 2024 | 22.12 | 22.13 | 21.98 | 22.13 | 22.13 | 6,929 |
05 Jan 2024 | 21.95 | 22.02 | 21.85 | 22.00 | 22.00 | 9,724 |
04 Jan 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 22.12 | 2,664 |
03 Jan 2024 | 22.31 | 22.40 | 21.88 | 22.01 | 22.01 | 6,192 |
02 Jan 2024 | 22.50 | 22.63 | 22.33 | 22.46 | 22.46 | 8,872 |
29 Dec 2023 | 22.55 | 22.56 | 22.48 | 22.51 | 22.51 | 4,223 |
28 Dec 2023 | 22.58 | 22.62 | 22.47 | 22.48 | 22.48 | 3,594 |
27 Dec 2023 | 22.47 | 22.58 | 22.36 | 22.51 | 22.51 | 7,903 |
22 Dec 2023 | 22.35 | 22.40 | 22.30 | 22.34 | 22.34 | 22,423 |
21 Dec 2023 | 22.35 | 22.42 | 22.31 | 22.42 | 22.42 | 3,674 |
20 Dec 2023 | 22.39 | 22.61 | 18.50 | 22.45 | 22.45 | 19,722 |
19 Dec 2023 | 22.31 | 22.34 | 22.25 | 22.30 | 22.30 | 10,550 |
18 Dec 2023 | 22.26 | 22.28 | 22.19 | 22.22 | 22.22 | 23,786 |
15 Dec 2023 | 22.30 | 22.45 | 22.22 | 22.28 | 22.28 | 19,140 |
14 Dec 2023 | 22.43 | 22.62 | 22.27 | 22.32 | 22.32 | 45,145 |
13 Dec 2023 | 22.24 | 22.34 | 22.24 | 22.25 | 22.25 | 13,438 |
12 Dec 2023 | 22.30 | 22.32 | 22.23 | 22.25 | 22.25 | 3,996 |
11 Dec 2023 | 22.13 | 22.19 | 22.07 | 22.18 | 22.18 | 3,110 |
08 Dec 2023 | 22.01 | 22.19 | 22.01 | 22.17 | 22.17 | 26,796 |
07 Dec 2023 | 22.06 | 22.06 | 21.95 | 22.05 | 22.05 | 23,451 |
06 Dec 2023 | 21.93 | 22.11 | 21.90 | 22.07 | 22.07 | 32,321 |
05 Dec 2023 | 21.76 | 21.92 | 21.76 | 21.85 | 21.85 | 15,250 |
04 Dec 2023 | 21.72 | 21.80 | 21.72 | 21.73 | 21.73 | 8,953 |
01 Dec 2023 | 21.72 | 21.75 | 21.66 | 21.72 | 21.72 | 8,406 |
30 Nov 2023 | 21.63 | 21.72 | 21.60 | 21.66 | 21.66 | 2,759 |
29 Nov 2023 | 21.57 | 21.67 | 21.38 | 21.65 | 21.65 | 2,875 |
28 Nov 2023 | 21.41 | 21.43 | 21.40 | 21.39 | 21.39 | 13,013 |
27 Nov 2023 | 21.51 | 21.57 | 21.42 | 21.45 | 21.45 | 6,104 |
24 Nov 2023 | 21.52 | 21.54 | 21.49 | 21.52 | 21.52 | 1,003 |
23 Nov 2023 | 21.48 | 21.54 | 21.46 | 21.54 | 21.54 | 2,547 |
22 Nov 2023 | 21.48 | 21.55 | 21.48 | 21.55 | 21.55 | 5,589 |
21 Nov 2023 | 21.58 | 21.58 | 21.44 | 21.44 | 21.44 | 4,921 |
20 Nov 2023 | 21.61 | 21.61 | 21.55 | 21.60 | 21.60 | 11,666 |
17 Nov 2023 | 21.61 | 21.64 | 21.48 | 21.62 | 21.62 | 10,993 |
16 Nov 2023 | 21.46 | 21.58 | 21.42 | 21.37 | 21.37 | 6,595 |
15 Nov 2023 | 21.15 | 21.37 | 21.15 | 21.36 | 21.36 | 21,178 |
14 Nov 2023 | 20.80 | 21.09 | 20.76 | 21.10 | 21.10 | 17,052 |
13 Nov 2023 | 20.67 | 20.74 | 20.65 | 20.75 | 20.75 | 2,769 |
10 Nov 2023 | 20.66 | 20.75 | 20.61 | 20.67 | 20.67 | 3,617 |
09 Nov 2023 | 20.60 | 20.81 | 20.60 | 20.82 | 20.82 | 21,102 |
08 Nov 2023 | 20.56 | 20.61 | 20.38 | 20.52 | 20.52 | 4,975 |
07 Nov 2023 | 20.32 | 20.43 | 20.31 | 20.42 | 20.42 | 3,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |