Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 23.00 | 231,000 |
15 Mar 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 22.77 | 259,400 |
14 Mar 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 23.24 | 662,300 |
13 Mar 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 24.13 | 527,700 |
12 Mar 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 23.74 | 512,700 |
11 Mar 2024 | 22.61 | 23.20 | 22.61 | 23.08 | 23.08 | 316,200 |
08 Mar 2024 | 21.63 | 21.87 | 21.52 | 21.81 | 21.81 | 193,600 |
07 Mar 2024 | 22.25 | 22.25 | 21.74 | 21.90 | 21.90 | 280,000 |
06 Mar 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 22.94 | 740,000 |
05 Mar 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 21.95 | 416,500 |
04 Mar 2024 | 23.21 | 23.32 | 22.88 | 23.02 | 23.02 | 545,400 |
01 Mar 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 22.77 | 1,332,500 |
29 Feb 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 20.27 | 300,700 |
28 Feb 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 19.63 | 322,700 |
27 Feb 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 20.90 | 190,900 |
26 Feb 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 20.83 | 630,500 |
23 Feb 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 20.79 | 203,000 |
22 Feb 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 20.25 | 430,300 |
21 Feb 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 19.70 | 438,900 |
20 Feb 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 18.64 | 313,700 |
16 Feb 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 19.06 | 525,300 |
15 Feb 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 18.40 | 159,100 |
14 Feb 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 18.41 | 356,900 |
13 Feb 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 17.32 | 778,800 |
12 Feb 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 18.00 | 218,900 |
09 Feb 2024 | 17.13 | 17.43 | 16.97 | 17.38 | 17.38 | 350,500 |
08 Feb 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 17.15 | 668,100 |
07 Feb 2024 | 17.47 | 17.58 | 17.24 | 17.42 | 17.42 | 565,600 |
06 Feb 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 18.10 | 804,600 |
05 Feb 2024 | 16.62 | 16.83 | 16.37 | 16.73 | 16.73 | 369,600 |
02 Feb 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 15.83 | 792,800 |
01 Feb 2024 | 16.56 | 16.56 | 16.24 | 16.42 | 16.42 | 298,700 |
31 Jan 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 16.14 | 463,800 |
30 Jan 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 16.63 | 309,200 |
29 Jan 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 16.88 | 405,500 |
26 Jan 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 17.26 | 400,300 |
25 Jan 2024 | 17.80 | 17.85 | 17.39 | 17.49 | 17.49 | 353,500 |
24 Jan 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 18.30 | 436,700 |
23 Jan 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 17.71 | 1,050,500 |
22 Jan 2024 | 16.96 | 17.13 | 16.72 | 17.06 | 17.06 | 1,280,300 |
19 Jan 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 18.05 | 339,900 |
18 Jan 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 17.87 | 466,000 |
17 Jan 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 17.68 | 379,000 |
16 Jan 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 18.58 | 362,200 |
12 Jan 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 19.30 | 214,400 |
11 Jan 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 19.36 | 483,000 |
10 Jan 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 18.36 | 514,000 |
09 Jan 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 17.90 | 549,600 |
08 Jan 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 19.21 | 258,800 |
05 Jan 2024 | 19.96 | 20.01 | 19.76 | 19.76 | 19.76 | 102,600 |
04 Jan 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 19.57 | 188,900 |
03 Jan 2024 | 19.99 | 20.16 | 19.71 | 20.15 | 20.15 | 134,800 |
02 Jan 2024 | 20.15 | 20.23 | 19.89 | 19.93 | 19.93 | 206,200 |
29 Dec 2023 | 20.80 | 21.10 | 20.80 | 21.01 | 21.01 | 122,700 |
28 Dec 2023 | 20.62 | 21.15 | 20.62 | 21.01 | 21.01 | 308,900 |
27 Dec 2023 | 20.16 | 20.20 | 19.92 | 20.10 | 20.10 | 134,300 |
26 Dec 2023 | 20.05 | 20.12 | 19.83 | 19.91 | 19.91 | 238,500 |
22 Dec 2023 | 19.99 | 20.03 | 19.70 | 19.86 | 19.86 | 151,500 |
21 Dec 2023 | 20.40 | 20.72 | 20.10 | 20.72 | 20.72 | 618,700 |
20 Dec 2023 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | 604,600 |
19 Dec 2023 | 20.46 | 20.81 | 20.20 | 20.60 | 20.60 | 724,800 |
18 Dec 2023 | 21.17 | 21.17 | 20.95 | 21.05 | 21.05 | 287,700 |
15 Dec 2023 | 21.55 | 21.86 | 21.46 | 21.50 | 21.50 | 233,000 |
14 Dec 2023 | 20.94 | 21.50 | 20.94 | 21.48 | 21.48 | 136,600 |
13 Dec 2023 | 21.35 | 21.35 | 20.67 | 21.20 | 21.20 | 282,300 |
12 Dec 2023 | 21.30 | 21.63 | 21.30 | 21.63 | 21.63 | 111,300 |
11 Dec 2023 | 21.53 | 21.68 | 21.29 | 21.62 | 21.62 | 313,900 |
08 Dec 2023 | 21.80 | 22.17 | 21.80 | 22.00 | 22.00 | 144,300 |
07 Dec 2023 | 21.92 | 22.24 | 21.92 | 22.18 | 22.18 | 156,200 |
06 Dec 2023 | 22.08 | 22.22 | 21.96 | 21.99 | 21.99 | 141,900 |
05 Dec 2023 | 21.51 | 21.77 | 21.51 | 21.66 | 21.66 | 252,600 |
04 Dec 2023 | 22.20 | 22.30 | 22.05 | 22.09 | 22.09 | 212,900 |
01 Dec 2023 | 22.18 | 22.66 | 22.15 | 22.66 | 22.66 | 297,800 |
30 Nov 2023 | 23.65 | 23.65 | 22.80 | 23.16 | 23.16 | 403,100 |
29 Nov 2023 | 23.48 | 23.53 | 23.11 | 23.15 | 23.15 | 1,079,700 |
28 Nov 2023 | 26.60 | 26.62 | 24.51 | 24.80 | 24.80 | 2,486,100 |
27 Nov 2023 | 28.24 | 28.24 | 27.70 | 27.79 | 27.79 | 233,900 |
24 Nov 2023 | 27.55 | 28.27 | 27.55 | 28.25 | 28.25 | 196,700 |
22 Nov 2023 | 28.59 | 28.69 | 28.28 | 28.47 | 28.47 | 147,700 |
21 Nov 2023 | 28.36 | 28.54 | 28.02 | 28.21 | 28.21 | 250,800 |
20 Nov 2023 | 27.80 | 28.56 | 27.80 | 28.47 | 28.47 | 610,500 |
17 Nov 2023 | 28.00 | 28.09 | 27.72 | 27.83 | 27.83 | 214,800 |
16 Nov 2023 | 28.05 | 28.65 | 27.89 | 28.10 | 28.10 | 294,900 |
15 Nov 2023 | 29.22 | 29.90 | 29.22 | 29.63 | 29.63 | 301,300 |
14 Nov 2023 | 28.53 | 29.14 | 28.40 | 28.98 | 28.98 | 241,200 |
13 Nov 2023 | 28.65 | 29.01 | 28.50 | 28.79 | 28.79 | 379,500 |
10 Nov 2023 | 28.41 | 28.65 | 28.32 | 28.65 | 28.65 | 144,400 |
09 Nov 2023 | 29.38 | 29.58 | 28.94 | 29.02 | 29.02 | 105,100 |
08 Nov 2023 | 29.00 | 29.75 | 29.00 | 29.57 | 29.57 | 153,500 |
07 Nov 2023 | 29.01 | 29.67 | 29.01 | 29.66 | 29.66 | 162,000 |
06 Nov 2023 | 29.80 | 29.95 | 29.34 | 29.49 | 29.49 | 634,200 |
03 Nov 2023 | 28.53 | 28.87 | 28.53 | 28.77 | 28.77 | 905,300 |
02 Nov 2023 | 27.75 | 28.17 | 27.75 | 28.02 | 28.02 | 195,600 |
01 Nov 2023 | 27.65 | 28.19 | 27.65 | 28.10 | 28.10 | 298,500 |
31 Oct 2023 | 27.60 | 28.44 | 27.60 | 28.37 | 28.37 | 281,500 |
30 Oct 2023 | 29.44 | 29.53 | 29.04 | 29.15 | 29.15 | 208,300 |
27 Oct 2023 | 29.31 | 29.31 | 28.33 | 28.39 | 28.39 | 157,900 |
26 Oct 2023 | 27.94 | 28.35 | 27.94 | 28.22 | 28.22 | 252,500 |
25 Oct 2023 | 28.16 | 28.31 | 27.88 | 28.13 | 28.13 | 193,700 |
24 Oct 2023 | 27.01 | 29.08 | 27.01 | 28.94 | 28.94 | 377,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |