Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 20.07 | 7,011,500 |
15 Mar 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 19.76 | 12,990,100 |
14 Mar 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 19.66 | 15,923,600 |
13 Mar 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 20.43 | 15,198,300 |
12 Mar 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 20.47 | 5,766,600 |
11 Mar 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 20.53 | 5,960,200 |
08 Mar 2024 | 21.34 | 21.47 | 20.90 | 20.99 | 20.99 | 8,112,300 |
07 Mar 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 20.93 | 9,589,700 |
06 Mar 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 20.09 | 8,204,200 |
05 Mar 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 20.28 | 9,782,200 |
04 Mar 2024 | 21.12 | 21.12 | 20.26 | 20.42 | 20.42 | 8,947,300 |
01 Mar 2024 | 20.97 | 21.19 | 20.77 | 21.08 | 21.08 | 7,385,300 |
29 Feb 2024 | 20.37 | 20.92 | 20.31 | 20.80 | 20.80 | 8,511,600 |
28 Feb 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 20.30 | 10,350,500 |
27 Feb 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 20.71 | 4,491,100 |
26 Feb 2024 | 20.05 | 20.35 | 19.93 | 20.25 | 20.25 | 4,109,800 |
23 Feb 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 20.22 | 4,203,900 |
22 Feb 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 20.03 | 6,311,200 |
21 Feb 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 19.54 | 3,579,300 |
20 Feb 2024 | 19.54 | 19.78 | 19.26 | 19.58 | 19.58 | 9,921,000 |
16 Feb 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 19.87 | 6,527,500 |
15 Feb 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 19.98 | 12,017,000 |
14 Feb 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 19.53 | 8,861,700 |
13 Feb 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 19.17 | 13,637,600 |
12 Feb 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 19.57 | 8,526,300 |
09 Feb 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 19.87 | 11,537,500 |
08 Feb 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 19.32 | 9,265,300 |
07 Feb 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 19.78 | 8,458,300 |
06 Feb 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 19.75 | 9,136,900 |
05 Feb 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 19.90 | 11,327,300 |
02 Feb 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 20.34 | 9,108,700 |
01 Feb 2024 | 20.18 | 20.66 | 19.78 | 20.36 | 20.36 | 18,373,800 |
31 Jan 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 20.05 | 17,016,400 |
30 Jan 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 20.13 | 18,989,600 |
29 Jan 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 18.89 | 11,011,500 |
26 Jan 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 18.42 | 5,225,700 |
25 Jan 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 18.41 | 5,624,200 |
24 Jan 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 18.27 | 7,816,100 |
23 Jan 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 18.05 | 9,316,900 |
22 Jan 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 18.08 | 7,172,500 |
19 Jan 2024 | 17.74 | 17.77 | 17.46 | 17.73 | 17.73 | 6,400,400 |
18 Jan 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 17.82 | 7,540,800 |
17 Jan 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 17.95 | 6,295,200 |
16 Jan 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 18.08 | 8,113,300 |
12 Jan 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 18.52 | 9,169,900 |
11 Jan 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 18.26 | 8,168,500 |
10 Jan 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 18.59 | 7,917,100 |
09 Jan 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 18.68 | 7,818,400 |
08 Jan 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 19.28 | 7,337,700 |
05 Jan 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 19.17 | 13,326,300 |
04 Jan 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 19.10 | 8,777,300 |
03 Jan 2024 | 19.33 | 19.93 | 18.97 | 19.64 | 19.64 | 10,627,600 |
02 Jan 2024 | 20.27 | 20.35 | 19.65 | 19.77 | 19.77 | 6,611,900 |
29 Dec 2023 | 20.73 | 20.78 | 20.36 | 20.42 | 20.42 | 6,652,800 |
28 Dec 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 20.82 | 5,550,400 |
27 Dec 2023 | 20.79 | 21.18 | 20.75 | 20.92 | 20.92 | 5,314,300 |
26 Dec 2023 | 20.85 | 21.03 | 20.74 | 20.86 | 20.86 | 4,641,000 |
22 Dec 2023 | 21.01 | 21.10 | 20.62 | 20.74 | 20.74 | 6,260,400 |
21 Dec 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 20.89 | 9,336,000 |
20 Dec 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 20.81 | 12,110,800 |
19 Dec 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 21.15 | 15,451,500 |
18 Dec 2023 | 20.26 | 21.17 | 19.90 | 20.50 | 20.50 | 43,017,500 |
15 Dec 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 18.70 | 17,241,200 |
14 Dec 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 18.87 | 12,988,500 |
13 Dec 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 18.08 | 15,291,200 |
12 Dec 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 17.26 | 5,159,300 |
11 Dec 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 17.33 | 5,757,100 |
08 Dec 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 17.38 | 4,344,600 |
07 Dec 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 17.33 | 6,156,900 |
06 Dec 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 17.47 | 7,249,600 |
05 Dec 2023 | 18.18 | 18.26 | 17.65 | 17.73 | 17.73 | 7,941,700 |
04 Dec 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 18.33 | 8,702,800 |
01 Dec 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 18.26 | 16,891,900 |
30 Nov 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 17.16 | 9,017,300 |
29 Nov 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 16.90 | 7,380,000 |
28 Nov 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 16.73 | 7,018,200 |
27 Nov 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 16.83 | 7,225,000 |
24 Nov 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 16.78 | 2,559,700 |
22 Nov 2023 | 16.91 | 16.95 | 16.68 | 16.85 | 16.85 | 5,420,100 |
21 Nov 2023 | 17.05 | 17.14 | 16.89 | 16.89 | 16.89 | 5,212,400 |
20 Nov 2023 | 17.06 | 17.45 | 17.02 | 17.06 | 17.06 | 6,210,000 |
17 Nov 2023 | 17.19 | 17.22 | 16.97 | 16.99 | 16.99 | 4,422,600 |
16 Nov 2023 | 16.96 | 17.20 | 16.86 | 17.04 | 17.04 | 5,741,200 |
15 Nov 2023 | 16.83 | 17.34 | 16.82 | 17.02 | 17.02 | 7,426,700 |
14 Nov 2023 | 17.00 | 17.16 | 16.78 | 16.83 | 16.83 | 7,784,000 |
13 Nov 2023 | 16.41 | 16.64 | 16.41 | 16.51 | 16.51 | 4,210,900 |
10 Nov 2023 | 16.45 | 16.65 | 16.37 | 16.55 | 16.55 | 6,100,700 |
09 Nov 2023 | 16.93 | 16.96 | 16.41 | 16.44 | 16.44 | 5,657,000 |
08 Nov 2023 | 16.99 | 16.99 | 16.35 | 16.71 | 16.71 | 9,682,200 |
07 Nov 2023 | 17.11 | 17.17 | 16.89 | 17.07 | 17.07 | 8,749,000 |
06 Nov 2023 | 17.21 | 17.49 | 17.05 | 17.36 | 17.36 | 9,658,900 |
03 Nov 2023 | 17.41 | 17.49 | 17.09 | 17.12 | 17.12 | 10,002,200 |
02 Nov 2023 | 16.90 | 17.35 | 16.85 | 17.19 | 17.19 | 9,493,000 |
01 Nov 2023 | 16.79 | 16.91 | 16.43 | 16.76 | 16.76 | 12,773,300 |
31 Oct 2023 | 16.48 | 16.95 | 16.29 | 16.78 | 16.78 | 15,484,500 |
30 Oct 2023 | 16.26 | 16.37 | 15.96 | 16.18 | 16.18 | 11,032,700 |
27 Oct 2023 | 16.34 | 16.35 | 15.81 | 16.04 | 16.04 | 11,048,600 |
26 Oct 2023 | 15.97 | 16.48 | 15.94 | 16.18 | 16.18 | 14,241,100 |
25 Oct 2023 | 15.64 | 15.86 | 15.43 | 15.83 | 15.83 | 12,351,800 |
24 Oct 2023 | 15.08 | 15.75 | 14.58 | 15.65 | 15.65 | 19,486,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |