Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.44 | 18.54 | 18.06 | 18.44 | 18.44 | 22,688 |
27 Mar 2024 | 18.69 | 18.80 | 17.50 | 18.38 | 18.38 | 492,232 |
26 Mar 2024 | 18.51 | 18.65 | 18.27 | 18.55 | 18.55 | 95,577 |
25 Mar 2024 | 18.63 | 18.82 | 18.24 | 18.63 | 18.63 | 455,043 |
22 Mar 2024 | 18.85 | 18.88 | 18.50 | 18.71 | 18.71 | 163,034 |
21 Mar 2024 | 18.95 | 19.18 | 18.87 | 19.09 | 19.09 | 137,724 |
20 Mar 2024 | 18.98 | 19.03 | 18.88 | 18.90 | 18.90 | 142,548 |
19 Mar 2024 | 19.12 | 19.22 | 18.80 | 19.05 | 19.05 | 105,877 |
18 Mar 2024 | 18.97 | 19.13 | 18.85 | 19.02 | 19.02 | 809,968 |
15 Mar 2024 | 18.97 | 19.15 | 18.93 | 18.98 | 18.98 | 45,898 |
14 Mar 2024 | 19.33 | 19.46 | 19.02 | 19.07 | 19.07 | 450,704 |
13 Mar 2024 | 19.95 | 20.08 | 19.25 | 19.66 | 19.66 | 438,358 |
12 Mar 2024 | 19.78 | 20.12 | 19.77 | 20.06 | 20.06 | 34,938 |
11 Mar 2024 | 19.85 | 20.30 | 19.67 | 19.79 | 19.79 | 353,444 |
08 Mar 2024 | 20.04 | 20.46 | 19.96 | 20.04 | 20.04 | 50,205 |
07 Mar 2024 | 19.51 | 20.34 | 19.50 | 19.91 | 19.91 | 916,979 |
06 Mar 2024 | 21.35 | 21.60 | 21.14 | 21.48 | 21.48 | 530,922 |
05 Mar 2024 | 21.59 | 21.62 | 21.24 | 21.28 | 21.28 | 237,363 |
04 Mar 2024 | 21.69 | 21.82 | 21.58 | 21.60 | 21.60 | 147,299 |
01 Mar 2024 | 22.08 | 22.24 | 21.72 | 21.77 | 21.77 | 209,974 |
29 Feb 2024 | 22.43 | 22.56 | 21.96 | 22.12 | 22.12 | 486,492 |
28 Feb 2024 | 22.49 | 22.40 | 22.12 | 22.17 | 22.17 | 216,661 |
27 Feb 2024 | 22.04 | 22.26 | 21.96 | 22.08 | 22.08 | 103,122 |
26 Feb 2024 | 22.11 | 22.14 | 21.64 | 21.97 | 21.97 | 67,152 |
23 Feb 2024 | 21.59 | 22.26 | 21.12 | 21.97 | 21.97 | 140,567 |
22 Feb 2024 | 21.89 | 22.04 | 21.48 | 21.62 | 21.62 | 289,370 |
21 Feb 2024 | 21.97 | 22.00 | 21.84 | 21.88 | 21.88 | 85,835 |
20 Feb 2024 | 22.07 | 22.12 | 21.88 | 21.97 | 21.97 | 100,382 |
19 Feb 2024 | 21.86 | 22.04 | 21.76 | 21.91 | 21.91 | 119,526 |
16 Feb 2024 | 21.57 | 21.80 | 21.56 | 21.71 | 21.71 | 85,833 |
15 Feb 2024 | 21.61 | 21.74 | 21.48 | 21.55 | 21.55 | 430,870 |
14 Feb 2024 | 21.73 | 21.92 | 21.50 | 21.84 | 21.84 | 77,730 |
13 Feb 2024 | 21.90 | 22.04 | 21.80 | 21.87 | 21.87 | 175,855 |
12 Feb 2024 | 21.88 | 21.98 | 21.76 | 21.87 | 21.87 | 215,502 |
09 Feb 2024 | 21.74 | 21.88 | 21.52 | 21.81 | 21.81 | 114,991 |
08 Feb 2024 | 22.01 | 22.08 | 21.54 | 21.82 | 21.82 | 361,159 |
07 Feb 2024 | 22.45 | 22.52 | 22.00 | 22.04 | 22.04 | 144,375 |
06 Feb 2024 | 22.61 | 22.68 | 22.12 | 22.52 | 22.52 | 574,800 |
05 Feb 2024 | 22.88 | 23.02 | 22.22 | 22.77 | 22.77 | 352,863 |
02 Feb 2024 | 21.81 | 22.38 | 21.72 | 22.28 | 22.28 | 361,232 |
01 Feb 2024 | 21.36 | 21.40 | 20.92 | 21.28 | 21.28 | 62,716 |
31 Jan 2024 | 21.00 | 21.22 | 20.56 | 21.08 | 21.08 | 175,002 |
30 Jan 2024 | 20.78 | 20.98 | 20.32 | 20.90 | 20.90 | 464,696 |
29 Jan 2024 | 20.89 | 20.96 | 20.44 | 20.76 | 20.76 | 206,260 |
26 Jan 2024 | 20.80 | 21.04 | 20.72 | 20.98 | 20.98 | 286,316 |
25 Jan 2024 | 20.98 | 20.96 | 20.74 | 20.83 | 20.83 | 152,745 |
24 Jan 2024 | 20.82 | 21.14 | 20.52 | 21.01 | 21.01 | 131,862 |
23 Jan 2024 | 20.60 | 21.04 | 20.48 | 20.57 | 20.57 | 569,233 |
22 Jan 2024 | 21.18 | 21.24 | 20.66 | 20.67 | 20.67 | 500,166 |
19 Jan 2024 | 21.15 | 21.24 | 20.80 | 20.92 | 20.92 | 822,682 |
18 Jan 2024 | 21.16 | 21.20 | 20.88 | 21.01 | 21.01 | 389,528 |
17 Jan 2024 | 21.22 | 21.44 | 20.98 | 21.05 | 21.05 | 177,797 |
16 Jan 2024 | 21.29 | 21.50 | 21.18 | 21.40 | 21.40 | 508,709 |
15 Jan 2024 | 21.23 | 21.50 | 20.84 | 21.21 | 21.21 | 565,788 |
12 Jan 2024 | 21.14 | 21.74 | 20.48 | 21.06 | 21.06 | 701,132 |
11 Jan 2024 | 22.34 | 22.80 | 22.20 | 22.61 | 22.61 | 112,973 |
10 Jan 2024 | 22.20 | 22.58 | 22.20 | 22.29 | 22.29 | 73,441 |
09 Jan 2024 | 22.54 | 22.56 | 22.04 | 22.04 | 22.04 | 221,892 |
08 Jan 2024 | 22.37 | 22.84 | 22.08 | 22.34 | 22.34 | 121,617 |
05 Jan 2024 | 22.15 | 22.38 | 21.88 | 22.08 | 22.08 | 138,885 |
04 Jan 2024 | 22.08 | 22.36 | 21.96 | 22.19 | 22.19 | 217,092 |
03 Jan 2024 | 23.06 | 23.24 | 22.14 | 22.99 | 22.99 | 198,332 |
02 Jan 2024 | 23.05 | 23.28 | 22.04 | 23.11 | 23.11 | 96,891 |
29 Dec 2023 | 23.15 | 23.16 | 22.64 | 23.03 | 23.03 | 60,295 |
28 Dec 2023 | 23.22 | 23.28 | 23.08 | 23.13 | 23.13 | 43,529 |
27 Dec 2023 | 23.00 | 23.22 | 22.92 | 23.20 | 23.20 | 49,217 |
22 Dec 2023 | 23.10 | 23.20 | 22.98 | 23.09 | 23.09 | 46,814 |
21 Dec 2023 | 23.17 | 23.28 | 23.04 | 23.15 | 23.15 | 110,977 |
20 Dec 2023 | 22.98 | 23.30 | 22.75 | 23.24 | 23.24 | 181,199 |
19 Dec 2023 | 22.75 | 23.02 | 22.70 | 22.74 | 22.74 | 190,391 |
18 Dec 2023 | 22.73 | 23.02 | 22.68 | 22.83 | 22.83 | 229,138 |
15 Dec 2023 | 23.40 | 23.57 | 23.00 | 23.00 | 23.00 | 209,907 |
14 Dec 2023 | 23.76 | 24.00 | 23.40 | 23.59 | 23.59 | 728,366 |
13 Dec 2023 | 23.54 | 23.70 | 23.46 | 23.53 | 23.53 | 67,686 |
12 Dec 2023 | 23.70 | 23.76 | 23.46 | 23.65 | 23.65 | 53,870 |
11 Dec 2023 | 23.55 | 23.76 | 23.40 | 23.71 | 23.71 | 85,789 |
08 Dec 2023 | 23.56 | 23.66 | 23.46 | 23.55 | 23.55 | 89,168 |
07 Dec 2023 | 23.52 | 23.64 | 23.36 | 23.56 | 23.56 | 57,202 |
06 Dec 2023 | 23.66 | 23.82 | 23.42 | 23.63 | 23.63 | 147,750 |
05 Dec 2023 | 23.64 | 23.74 | 23.36 | 23.64 | 23.64 | 313,681 |
04 Dec 2023 | 23.21 | 23.80 | 22.78 | 23.54 | 23.54 | 449,979 |
01 Dec 2023 | 22.57 | 22.90 | 22.56 | 22.69 | 22.69 | 262,219 |
30 Nov 2023 | 22.54 | 22.70 | 22.00 | 22.54 | 22.54 | 580,840 |
29 Nov 2023 | 22.26 | 22.88 | 22.28 | 22.58 | 22.58 | 93,662 |
28 Nov 2023 | 22.10 | 22.36 | 21.92 | 22.19 | 22.19 | 124,613 |
27 Nov 2023 | 22.22 | 22.26 | 22.02 | 22.24 | 22.24 | 349,044 |
24 Nov 2023 | 21.81 | 22.10 | 21.78 | 22.01 | 22.01 | 97,097 |
23 Nov 2023 | 21.90 | 21.92 | 21.74 | 21.79 | 21.79 | 102,107 |
22 Nov 2023 | 21.89 | 21.94 | 21.76 | 21.90 | 21.90 | 350,999 |
21 Nov 2023 | 21.62 | 22.00 | 21.62 | 21.90 | 21.90 | 102,448 |
20 Nov 2023 | 21.57 | 21.96 | 21.52 | 21.85 | 21.85 | 75,458 |
17 Nov 2023 | 22.00 | 22.06 | 21.74 | 21.88 | 21.88 | 232,867 |
16 Nov 2023 | 22.19 | 22.28 | 21.74 | 22.06 | 22.06 | 201,798 |
15 Nov 2023 | 22.44 | 22.52 | 21.98 | 22.32 | 22.32 | 179,469 |
14 Nov 2023 | 22.51 | 22.68 | 22.30 | 22.49 | 22.49 | 205,382 |
13 Nov 2023 | 22.14 | 22.46 | 22.08 | 22.34 | 22.34 | 297,492 |
10 Nov 2023 | 22.44 | 22.56 | 22.04 | 22.13 | 22.13 | 86,115 |
09 Nov 2023 | 22.33 | 22.40 | 22.10 | 22.19 | 22.19 | 116,692 |
08 Nov 2023 | 22.58 | 23.08 | 22.10 | 22.30 | 22.30 | 97,865 |
07 Nov 2023 | 22.63 | 22.88 | 22.36 | 22.44 | 22.44 | 579,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |