Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 20.42 | 20.44 | 20.29 | 20.37 | 20.37 | 40,500 |
26 Mar 2024 | 20.48 | 20.58 | 20.26 | 20.26 | 20.26 | 102,900 |
25 Mar 2024 | 20.05 | 20.16 | 20.01 | 20.15 | 20.15 | 65,600 |
22 Mar 2024 | 20.02 | 20.06 | 20.00 | 20.05 | 20.05 | 44,900 |
21 Mar 2024 | 20.13 | 20.24 | 20.04 | 20.11 | 20.11 | 151,200 |
20 Mar 2024 | 20.01 | 20.28 | 20.01 | 20.28 | 20.28 | 35,300 |
19 Mar 2024 | 20.15 | 20.16 | 20.08 | 20.13 | 20.13 | 67,400 |
18 Mar 2024 | 20.11 | 20.12 | 20.01 | 20.08 | 20.08 | 57,600 |
15 Mar 2024 | 20.22 | 20.22 | 20.09 | 20.17 | 20.17 | 46,000 |
14 Mar 2024 | 20.22 | 20.35 | 20.13 | 20.25 | 20.25 | 45,000 |
13 Mar 2024 | 20.63 | 20.63 | 20.15 | 20.21 | 20.21 | 37,300 |
12 Mar 2024 | 20.61 | 20.82 | 20.61 | 20.82 | 20.82 | 45,300 |
11 Mar 2024 | 20.62 | 20.73 | 20.57 | 20.68 | 20.68 | 76,300 |
08 Mar 2024 | 20.73 | 20.79 | 20.60 | 20.69 | 20.69 | 720,900 |
07 Mar 2024 | 20.90 | 21.10 | 20.90 | 21.05 | 21.05 | 360,600 |
06 Mar 2024 | 20.75 | 20.80 | 20.68 | 20.74 | 20.74 | 42,100 |
05 Mar 2024 | 20.88 | 20.96 | 20.82 | 20.83 | 20.83 | 43,600 |
04 Mar 2024 | 20.79 | 20.93 | 20.79 | 20.87 | 20.87 | 40,800 |
01 Mar 2024 | 20.93 | 20.94 | 20.79 | 20.86 | 20.86 | 48,500 |
29 Feb 2024 | 20.96 | 21.01 | 20.82 | 20.92 | 20.92 | 41,800 |
28 Feb 2024 | 20.91 | 20.94 | 20.77 | 20.79 | 20.79 | 133,000 |
27 Feb 2024 | 20.88 | 20.91 | 20.80 | 20.84 | 20.84 | 205,100 |
26 Feb 2024 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 131,900 |
23 Feb 2024 | 20.58 | 20.69 | 20.58 | 20.66 | 20.66 | 92,200 |
22 Feb 2024 | 20.25 | 20.31 | 20.20 | 20.28 | 20.28 | 89,800 |
21 Feb 2024 | 20.15 | 20.17 | 20.06 | 20.11 | 20.11 | 100,400 |
20 Feb 2024 | 20.29 | 20.43 | 20.26 | 20.36 | 20.36 | 45,700 |
16 Feb 2024 | 20.11 | 20.22 | 20.06 | 20.13 | 20.13 | 34,200 |
15 Feb 2024 | 19.95 | 20.01 | 19.93 | 20.01 | 20.01 | 47,900 |
14 Feb 2024 | 19.97 | 20.05 | 19.97 | 20.01 | 20.01 | 48,100 |
13 Feb 2024 | 19.86 | 20.01 | 19.83 | 19.91 | 19.91 | 46,200 |
12 Feb 2024 | 20.12 | 20.18 | 20.10 | 20.15 | 20.15 | 32,500 |
09 Feb 2024 | 20.07 | 20.17 | 20.02 | 20.11 | 20.11 | 41,600 |
08 Feb 2024 | 19.97 | 20.29 | 19.96 | 20.26 | 20.26 | 61,200 |
07 Feb 2024 | 20.00 | 20.22 | 19.96 | 20.16 | 20.16 | 67,200 |
06 Feb 2024 | 20.05 | 20.07 | 19.99 | 20.02 | 20.02 | 53,900 |
05 Feb 2024 | 19.87 | 19.99 | 19.83 | 19.97 | 19.97 | 122,700 |
02 Feb 2024 | 20.07 | 20.07 | 19.88 | 19.97 | 19.97 | 59,800 |
01 Feb 2024 | 20.11 | 20.21 | 20.02 | 20.17 | 20.17 | 43,200 |
31 Jan 2024 | 20.09 | 20.14 | 19.86 | 19.86 | 19.86 | 42,900 |
30 Jan 2024 | 19.91 | 20.02 | 19.89 | 20.02 | 20.02 | 91,700 |
29 Jan 2024 | 19.74 | 19.92 | 19.73 | 19.92 | 19.92 | 86,400 |
26 Jan 2024 | 19.89 | 19.91 | 19.83 | 19.89 | 19.89 | 996,500 |
25 Jan 2024 | 20.27 | 20.27 | 19.97 | 20.07 | 20.07 | 49,100 |
24 Jan 2024 | 20.42 | 20.48 | 20.23 | 20.23 | 20.23 | 1,023,900 |
23 Jan 2024 | 20.31 | 20.32 | 20.21 | 20.32 | 20.32 | 38,700 |
22 Jan 2024 | 20.56 | 20.62 | 20.51 | 20.51 | 20.51 | 57,900 |
19 Jan 2024 | 20.50 | 20.66 | 20.46 | 20.66 | 20.66 | 40,100 |
18 Jan 2024 | 20.36 | 20.47 | 20.36 | 20.46 | 20.46 | 64,400 |
17 Jan 2024 | 20.38 | 20.49 | 20.31 | 20.47 | 20.47 | 57,800 |
16 Jan 2024 | 20.41 | 20.47 | 20.36 | 20.41 | 20.41 | 44,300 |
12 Jan 2024 | 20.54 | 20.54 | 20.46 | 20.53 | 20.53 | 47,600 |
11 Jan 2024 | 20.26 | 20.32 | 20.13 | 20.26 | 20.26 | 32,400 |
10 Jan 2024 | 20.26 | 20.43 | 20.26 | 20.43 | 20.43 | 38,000 |
09 Jan 2024 | 20.19 | 20.32 | 20.19 | 20.26 | 20.26 | 30,400 |
08 Jan 2024 | 20.39 | 20.49 | 20.38 | 20.48 | 20.48 | 40,600 |
05 Jan 2024 | 20.37 | 20.55 | 20.31 | 20.31 | 20.31 | 33,900 |
04 Jan 2024 | 20.09 | 20.35 | 20.08 | 20.17 | 20.17 | 49,600 |
03 Jan 2024 | 19.88 | 19.94 | 19.81 | 19.84 | 19.84 | 73,300 |
02 Jan 2024 | 20.27 | 20.27 | 20.11 | 20.17 | 20.17 | 51,600 |
29 Dec 2023 | 20.80 | 20.80 | 20.51 | 20.55 | 20.55 | 24,800 |
28 Dec 2023 | 20.48 | 20.52 | 20.37 | 20.37 | 20.37 | 63,400 |
27 Dec 2023 | 20.48 | 20.56 | 20.45 | 20.51 | 20.51 | 49,100 |
26 Dec 2023 | 20.37 | 20.38 | 20.23 | 20.34 | 20.34 | 36,400 |
22 Dec 2023 | 20.41 | 20.41 | 20.18 | 20.24 | 20.24 | 40,800 |
21 Dec 2023 | 20.10 | 20.14 | 20.03 | 20.14 | 20.14 | 171,700 |
20 Dec 2023 | 19.92 | 20.06 | 19.88 | 19.88 | 19.88 | 87,000 |
19 Dec 2023 | 19.80 | 19.93 | 19.80 | 19.88 | 19.88 | 82,900 |
18 Dec 2023 | 19.72 | 19.74 | 19.65 | 19.73 | 19.73 | 658,900 |
15 Dec 2023 | 19.28 | 19.36 | 19.26 | 19.30 | 19.30 | 75,900 |
14 Dec 2023 | 19.41 | 19.46 | 19.29 | 19.36 | 19.36 | 52,400 |
13 Dec 2023 | 19.33 | 19.62 | 19.25 | 19.62 | 19.62 | 51,000 |
12 Dec 2023 | 19.53 | 19.57 | 19.48 | 19.57 | 19.57 | 44,700 |
11 Dec 2023 | 19.42 | 19.54 | 19.36 | 19.49 | 19.49 | 46,600 |
08 Dec 2023 | 19.26 | 19.39 | 19.23 | 19.38 | 19.38 | 76,800 |
07 Dec 2023 | 19.28 | 19.28 | 19.18 | 19.28 | 19.28 | 40,600 |
06 Dec 2023 | 19.37 | 19.42 | 19.24 | 19.26 | 19.26 | 43,000 |
05 Dec 2023 | 19.33 | 19.37 | 19.29 | 19.31 | 19.31 | 52,300 |
04 Dec 2023 | 19.12 | 19.21 | 19.08 | 19.16 | 19.16 | 72,800 |
01 Dec 2023 | 19.00 | 19.17 | 19.00 | 19.17 | 19.17 | 60,400 |
30 Nov 2023 | 18.96 | 18.98 | 18.90 | 18.96 | 18.96 | 71,800 |
29 Nov 2023 | 19.11 | 19.11 | 18.98 | 19.01 | 19.01 | 52,300 |
28 Nov 2023 | 18.98 | 19.02 | 18.89 | 18.92 | 18.92 | 77,800 |
27 Nov 2023 | 18.98 | 19.00 | 18.89 | 18.99 | 18.99 | 69,700 |
24 Nov 2023 | 18.84 | 18.93 | 18.84 | 18.90 | 18.90 | 40,500 |
22 Nov 2023 | 18.78 | 18.79 | 18.70 | 18.71 | 18.71 | 50,300 |
21 Nov 2023 | 18.72 | 18.79 | 18.62 | 18.65 | 18.65 | 55,300 |
20 Nov 2023 | 18.36 | 18.58 | 18.36 | 18.58 | 18.58 | 444,100 |
17 Nov 2023 | 18.19 | 18.43 | 18.19 | 18.34 | 18.34 | 58,800 |
16 Nov 2023 | 17.95 | 18.13 | 17.95 | 18.12 | 18.12 | 83,500 |
15 Nov 2023 | 18.06 | 18.11 | 18.00 | 18.05 | 18.05 | 70,000 |
14 Nov 2023 | 18.00 | 18.11 | 17.94 | 18.07 | 18.07 | 52,900 |
13 Nov 2023 | 17.59 | 17.82 | 17.59 | 17.79 | 17.79 | 81,900 |
10 Nov 2023 | 17.65 | 17.74 | 17.51 | 17.73 | 17.73 | 81,500 |
09 Nov 2023 | 17.86 | 17.87 | 17.70 | 17.70 | 17.70 | 39,400 |
08 Nov 2023 | 17.53 | 17.64 | 17.53 | 17.62 | 17.62 | 108,500 |
07 Nov 2023 | 17.51 | 17.68 | 17.43 | 17.62 | 17.62 | 133,400 |
06 Nov 2023 | 16.98 | 17.26 | 16.98 | 17.02 | 17.02 | 123,700 |
03 Nov 2023 | 17.02 | 17.05 | 16.95 | 16.98 | 16.98 | 79,800 |
02 Nov 2023 | 16.87 | 16.92 | 16.77 | 16.82 | 16.82 | 68,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |