Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 21.24 | 21.40 | 20.74 | 20.93 | 20.93 | 101,782 |
27 Mar 2024 | 20.66 | 21.30 | 20.44 | 21.30 | 21.30 | 57,290 |
26 Mar 2024 | 20.38 | 20.70 | 20.42 | 20.62 | 20.62 | 125,233 |
25 Mar 2024 | 20.79 | 20.86 | 20.20 | 20.47 | 20.47 | 192,236 |
22 Mar 2024 | 20.96 | 21.14 | 20.46 | 20.81 | 20.81 | 183,194 |
21 Mar 2024 | 22.60 | 22.70 | 20.98 | 21.08 | 21.08 | 36,729 |
20 Mar 2024 | 21.55 | 21.92 | 21.42 | 21.82 | 21.82 | 23,229 |
19 Mar 2024 | 21.67 | 21.92 | 21.42 | 21.67 | 21.67 | 55,397 |
18 Mar 2024 | 21.79 | 21.86 | 21.62 | 21.66 | 21.66 | 29,818 |
15 Mar 2024 | 21.67 | 22.04 | 21.48 | 21.84 | 21.84 | 101,111 |
14 Mar 2024 | 21.71 | 21.92 | 21.50 | 21.61 | 21.61 | 68,006 |
13 Mar 2024 | 22.01 | 22.06 | 21.62 | 21.70 | 21.70 | 57,138 |
12 Mar 2024 | 22.12 | 22.24 | 21.86 | 21.90 | 21.90 | 43,877 |
11 Mar 2024 | 22.21 | 22.40 | 21.98 | 21.94 | 21.94 | 19,073 |
08 Mar 2024 | 22.77 | 22.76 | 22.30 | 22.38 | 22.38 | 36,681 |
07 Mar 2024 | 22.21 | 22.84 | 22.12 | 22.60 | 22.60 | 39,794 |
06 Mar 2024 | 22.13 | 22.42 | 22.22 | 22.34 | 22.34 | 56,411 |
05 Mar 2024 | 22.09 | 22.22 | 21.92 | 22.18 | 22.18 | 264,908 |
04 Mar 2024 | 22.50 | 22.68 | 22.20 | 22.23 | 22.23 | 24,743 |
01 Mar 2024 | 22.42 | 22.56 | 21.50 | 22.48 | 22.48 | 21,092 |
29 Feb 2024 | 22.38 | 22.72 | 22.30 | 22.38 | 22.38 | 32,564 |
28 Feb 2024 | 22.78 | 23.02 | 22.40 | 22.46 | 22.46 | 20,327 |
27 Feb 2024 | 22.64 | 22.80 | 22.46 | 22.78 | 22.78 | 27,273 |
26 Feb 2024 | 22.85 | 22.96 | 22.62 | 22.76 | 22.76 | 13,612 |
23 Feb 2024 | 23.14 | 23.22 | 22.80 | 22.90 | 22.90 | 67,259 |
22 Feb 2024 | 23.22 | 23.34 | 23.06 | 23.10 | 23.10 | 70,842 |
21 Feb 2024 | 23.26 | 23.30 | 22.80 | 22.94 | 22.94 | 46,806 |
20 Feb 2024 | 23.21 | 23.46 | 22.90 | 23.42 | 23.42 | 7,972 |
19 Feb 2024 | 23.13 | 23.36 | 22.92 | 23.25 | 23.25 | 102,856 |
16 Feb 2024 | 23.91 | 24.00 | 23.08 | 23.19 | 23.19 | 17,228 |
15 Feb 2024 | 23.58 | 23.84 | 23.32 | 23.76 | 23.76 | 16,297 |
14 Feb 2024 | 23.22 | 23.48 | 22.94 | 23.36 | 23.36 | 41,992 |
13 Feb 2024 | 24.03 | 24.04 | 22.86 | 23.32 | 23.32 | 26,754 |
12 Feb 2024 | 23.73 | 24.24 | 23.66 | 24.04 | 24.04 | 29,122 |
09 Feb 2024 | 23.54 | 23.72 | 23.30 | 23.74 | 23.74 | 10,987 |
08 Feb 2024 | 23.49 | 23.60 | 23.32 | 23.48 | 23.48 | 23,206 |
07 Feb 2024 | 24.05 | 24.02 | 23.50 | 23.58 | 23.58 | 62,757 |
06 Feb 2024 | 23.80 | 23.88 | 23.38 | 23.76 | 23.76 | 13,268 |
05 Feb 2024 | 23.83 | 24.05 | 23.48 | 23.58 | 23.58 | 31,002 |
02 Feb 2024 | 23.97 | 24.50 | 23.84 | 23.88 | 23.88 | 15,558 |
01 Feb 2024 | 24.31 | 24.26 | 23.98 | 24.10 | 24.10 | 32,349 |
31 Jan 2024 | 24.65 | 24.64 | 24.16 | 24.31 | 24.31 | 31,485 |
30 Jan 2024 | 24.46 | 24.88 | 24.38 | 24.80 | 24.80 | 18,410 |
29 Jan 2024 | 24.89 | 25.04 | 24.16 | 24.30 | 24.30 | 32,111 |
26 Jan 2024 | 24.54 | 25.00 | 24.16 | 25.03 | 25.03 | 194,479 |
25 Jan 2024 | 24.88 | 25.04 | 24.36 | 24.59 | 24.59 | 43,301 |
24 Jan 2024 | 24.49 | 24.76 | 24.22 | 24.72 | 24.72 | 36,540 |
23 Jan 2024 | 24.22 | 24.52 | 23.92 | 24.52 | 24.52 | 65,622 |
22 Jan 2024 | 23.42 | 24.10 | 23.04 | 23.95 | 23.95 | 840,079 |
19 Jan 2024 | 22.90 | 23.36 | 22.80 | 23.20 | 23.20 | 35,553 |
18 Jan 2024 | 22.23 | 23.04 | 22.16 | 22.92 | 22.92 | 96,025 |
17 Jan 2024 | 22.08 | 22.20 | 21.92 | 22.16 | 22.16 | 40,872 |
16 Jan 2024 | 22.13 | 22.44 | 22.00 | 22.42 | 22.42 | 23,620 |
15 Jan 2024 | 22.44 | 22.56 | 22.20 | 22.32 | 22.32 | 18,408 |
12 Jan 2024 | 22.74 | 22.86 | 22.42 | 22.43 | 22.43 | 28,274 |
11 Jan 2024 | 23.11 | 23.22 | 22.76 | 22.81 | 22.81 | 459,821 |
10 Jan 2024 | 23.28 | 23.34 | 23.08 | 23.12 | 23.12 | 15,101 |
09 Jan 2024 | 22.41 | 23.24 | 22.40 | 23.14 | 23.14 | 136,327 |
08 Jan 2024 | 22.68 | 22.94 | 22.24 | 22.84 | 22.84 | 42,497 |
05 Jan 2024 | 22.74 | 22.86 | 22.42 | 22.76 | 22.76 | 35,964 |
04 Jan 2024 | 22.67 | 22.88 | 22.50 | 22.62 | 22.62 | 35,514 |
03 Jan 2024 | 23.66 | 23.86 | 22.52 | 22.57 | 22.57 | 54,046 |
02 Jan 2024 | 23.12 | 23.64 | 23.04 | 23.60 | 23.60 | 46,470 |
29 Dec 2023 | 23.12 | 23.30 | 22.60 | 22.95 | 22.95 | 7,380 |
28 Dec 2023 | 22.78 | 23.06 | 22.56 | 22.94 | 22.94 | 23,494 |
27 Dec 2023 | 23.07 | 23.12 | 22.46 | 22.77 | 22.77 | 19,191 |
22 Dec 2023 | 22.41 | 23.00 | 22.40 | 22.74 | 22.74 | 343,049 |
21 Dec 2023 | 22.42 | 23.00 | 21.98 | 22.42 | 22.42 | 43,201 |
20 Dec 2023 | 21.08 | 22.86 | 20.22 | 22.70 | 22.70 | 151,121 |
19 Dec 2023 | 20.05 | 20.38 | 19.88 | 20.30 | 20.30 | 56,303 |
18 Dec 2023 | 19.59 | 20.04 | 19.54 | 20.01 | 20.01 | 19,468 |
15 Dec 2023 | 19.90 | 20.10 | 19.55 | 19.65 | 19.65 | 36,047 |
14 Dec 2023 | 19.30 | 20.02 | 19.27 | 19.97 | 19.97 | 26,233 |
13 Dec 2023 | 19.40 | 19.46 | 19.28 | 19.33 | 19.33 | 14,335 |
12 Dec 2023 | 19.44 | 19.62 | 19.21 | 19.36 | 19.36 | 24,161 |
11 Dec 2023 | 19.51 | 19.64 | 19.27 | 19.42 | 19.42 | 39,297 |
08 Dec 2023 | 20.30 | 20.46 | 19.52 | 19.56 | 19.56 | 34,676 |
07 Dec 2023 | 20.52 | 20.70 | 20.12 | 20.28 | 20.28 | 103,171 |
06 Dec 2023 | 20.38 | 20.56 | 20.22 | 20.58 | 20.58 | 32,743 |
05 Dec 2023 | 20.00 | 20.42 | 19.90 | 20.40 | 20.40 | 19,202 |
04 Dec 2023 | 20.87 | 21.02 | 19.89 | 19.97 | 19.97 | 38,929 |
01 Dec 2023 | 20.63 | 20.88 | 20.48 | 20.81 | 20.81 | 27,519 |
30 Nov 2023 | 20.33 | 20.62 | 20.34 | 20.59 | 20.59 | 35,334 |
29 Nov 2023 | 20.49 | 20.66 | 20.10 | 20.30 | 20.30 | 119,400 |
28 Nov 2023 | 20.32 | 20.58 | 19.92 | 20.25 | 20.25 | 39,985 |
27 Nov 2023 | 20.46 | 20.72 | 20.38 | 20.44 | 20.44 | 19,230 |
24 Nov 2023 | 20.07 | 20.56 | 19.90 | 20.38 | 20.38 | 113,779 |
23 Nov 2023 | 20.04 | 20.16 | 19.85 | 19.99 | 19.99 | 80,525 |
22 Nov 2023 | 19.45 | 20.10 | 19.58 | 20.05 | 20.05 | 53,681 |
21 Nov 2023 | 20.00 | 20.14 | 19.56 | 19.57 | 19.57 | 21,937 |
20 Nov 2023 | 19.73 | 20.00 | 19.69 | 20.00 | 20.00 | 193,417 |
17 Nov 2023 | 19.36 | 19.77 | 19.33 | 19.75 | 19.75 | 77,936 |
16 Nov 2023 | 19.75 | 19.82 | 19.33 | 19.39 | 19.39 | 48,324 |
15 Nov 2023 | 20.12 | 20.16 | 19.40 | 19.67 | 19.67 | 124,208 |
14 Nov 2023 | 19.87 | 20.14 | 19.54 | 20.02 | 20.02 | 272,582 |
13 Nov 2023 | 18.93 | 19.85 | 18.36 | 19.75 | 19.75 | 123,454 |
10 Nov 2023 | 20.32 | 20.54 | 18.94 | 19.08 | 19.08 | 161,866 |
09 Nov 2023 | 20.26 | 20.42 | 20.12 | 20.27 | 20.27 | 225,569 |
08 Nov 2023 | 20.81 | 21.12 | 20.20 | 20.30 | 20.30 | 63,423 |
07 Nov 2023 | 20.08 | 21.54 | 20.08 | 20.96 | 20.96 | 305,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |