Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 20.05 | 20.64 | 19.91 | 19.99 | 19.99 | 18,647 |
27 Mar 2024 | 19.88 | 20.79 | 19.88 | 20.33 | 20.33 | 8,400 |
26 Mar 2024 | 21.00 | 21.00 | 20.10 | 20.33 | 20.33 | 5,700 |
25 Mar 2024 | 20.40 | 20.70 | 20.22 | 20.43 | 20.43 | 15,400 |
22 Mar 2024 | 19.51 | 20.25 | 19.51 | 19.98 | 19.98 | 15,500 |
21 Mar 2024 | 19.57 | 20.25 | 19.57 | 20.20 | 20.20 | 6,600 |
20 Mar 2024 | 19.50 | 20.25 | 19.50 | 19.83 | 19.83 | 6,100 |
19 Mar 2024 | 19.92 | 20.44 | 19.43 | 19.89 | 19.89 | 12,900 |
18 Mar 2024 | 20.55 | 20.55 | 19.36 | 19.90 | 19.90 | 12,100 |
15 Mar 2024 | 20.11 | 20.54 | 19.84 | 19.84 | 19.84 | 17,700 |
14 Mar 2024 | 20.16 | 20.49 | 19.67 | 19.81 | 19.81 | 41,500 |
13 Mar 2024 | 19.70 | 19.88 | 19.41 | 19.88 | 19.88 | 6,700 |
12 Mar 2024 | 19.66 | 20.15 | 19.25 | 19.60 | 19.60 | 10,100 |
11 Mar 2024 | 20.16 | 20.16 | 19.57 | 19.72 | 19.72 | 8,800 |
08 Mar 2024 | 19.17 | 20.00 | 19.17 | 19.64 | 19.64 | 6,300 |
07 Mar 2024 | 19.57 | 20.13 | 19.00 | 19.61 | 19.61 | 7,300 |
06 Mar 2024 | 19.08 | 20.23 | 19.08 | 19.13 | 19.13 | 4,200 |
05 Mar 2024 | 18.79 | 19.45 | 18.79 | 19.34 | 19.34 | 8,600 |
04 Mar 2024 | 18.95 | 19.98 | 18.95 | 19.37 | 19.37 | 8,000 |
01 Mar 2024 | 18.69 | 19.82 | 18.69 | 18.84 | 18.84 | 4,700 |
29 Feb 2024 | 18.73 | 19.79 | 18.73 | 19.19 | 19.19 | 6,800 |
28 Feb 2024 | 18.67 | 19.65 | 18.67 | 19.35 | 19.35 | 4,600 |
27 Feb 2024 | 19.82 | 20.32 | 19.21 | 19.35 | 19.35 | 5,700 |
26 Feb 2024 | 19.92 | 19.92 | 19.78 | 19.82 | 19.82 | 4,000 |
23 Feb 2024 | 19.30 | 19.86 | 19.30 | 19.81 | 19.81 | 3,600 |
22 Feb 2024 | 20.05 | 20.07 | 19.91 | 19.92 | 19.92 | 2,600 |
21 Feb 2024 | 19.93 | 19.93 | 19.42 | 19.82 | 19.82 | 5,600 |
20 Feb 2024 | 19.28 | 20.26 | 19.28 | 19.85 | 19.85 | 7,700 |
16 Feb 2024 | 19.32 | 19.89 | 19.32 | 19.72 | 19.72 | 9,100 |
15 Feb 2024 | 19.32 | 19.49 | 19.32 | 19.32 | 19.32 | 7,900 |
14 Feb 2024 | 19.20 | 19.69 | 18.71 | 19.13 | 19.13 | 13,600 |
13 Feb 2024 | 18.61 | 19.09 | 18.61 | 18.99 | 18.99 | 33,600 |
12 Feb 2024 | 19.19 | 19.30 | 19.19 | 19.21 | 19.21 | 7,700 |
09 Feb 2024 | 19.40 | 19.40 | 18.67 | 19.19 | 19.19 | 45,300 |
08 Feb 2024 | 19.77 | 19.77 | 18.78 | 19.10 | 19.10 | 72,800 |
07 Feb 2024 | 19.31 | 19.78 | 18.73 | 19.31 | 19.31 | 13,700 |
06 Feb 2024 | 19.29 | 19.48 | 18.86 | 18.92 | 18.92 | 9,700 |
05 Feb 2024 | 19.14 | 19.60 | 18.50 | 18.98 | 18.98 | 16,800 |
02 Feb 2024 | 19.01 | 19.35 | 18.78 | 19.23 | 19.23 | 8,000 |
01 Feb 2024 | 19.80 | 19.80 | 18.99 | 19.00 | 19.00 | 6,800 |
31 Jan 2024 | 19.45 | 19.84 | 19.45 | 19.84 | 19.84 | 3,300 |
30 Jan 2024 | 19.27 | 19.65 | 19.01 | 19.05 | 19.05 | 7,500 |
29 Jan 2024 | 19.20 | 19.29 | 18.54 | 19.00 | 19.00 | 5,100 |
26 Jan 2024 | 19.38 | 19.95 | 18.79 | 19.23 | 19.23 | 3,900 |
25 Jan 2024 | 18.59 | 19.45 | 18.59 | 19.13 | 19.13 | 5,100 |
24 Jan 2024 | 19.42 | 19.69 | 19.15 | 19.47 | 19.47 | 7,100 |
23 Jan 2024 | 18.66 | 19.63 | 18.66 | 19.15 | 19.15 | 6,800 |
22 Jan 2024 | 18.54 | 19.47 | 18.54 | 18.93 | 18.93 | 7,200 |
19 Jan 2024 | 18.81 | 19.21 | 18.81 | 19.18 | 19.18 | 5,900 |
18 Jan 2024 | 19.22 | 19.62 | 18.59 | 18.98 | 18.98 | 10,500 |
17 Jan 2024 | 18.92 | 18.98 | 18.85 | 18.85 | 18.85 | 14,300 |
16 Jan 2024 | 18.89 | 19.29 | 18.89 | 19.01 | 19.01 | 13,100 |
12 Jan 2024 | 19.31 | 19.48 | 19.14 | 19.31 | 19.31 | 14,000 |
11 Jan 2024 | 19.15 | 19.63 | 18.73 | 18.87 | 18.87 | 8,400 |
10 Jan 2024 | 19.11 | 19.25 | 18.96 | 18.96 | 18.96 | 14,400 |
09 Jan 2024 | 18.77 | 19.30 | 18.77 | 19.13 | 19.13 | 5,800 |
08 Jan 2024 | 18.48 | 19.30 | 18.48 | 18.79 | 18.79 | 7,600 |
05 Jan 2024 | 19.84 | 19.84 | 19.05 | 19.14 | 19.14 | 5,600 |
04 Jan 2024 | 18.71 | 19.59 | 18.71 | 19.06 | 19.06 | 9,900 |
03 Jan 2024 | 18.71 | 19.76 | 18.71 | 19.29 | 19.29 | 11,300 |
02 Jan 2024 | 19.45 | 19.94 | 18.89 | 19.34 | 19.34 | 27,800 |
29 Dec 2023 | 19.61 | 19.86 | 19.33 | 19.61 | 19.61 | 6,100 |
28 Dec 2023 | 19.27 | 19.67 | 19.27 | 19.43 | 19.43 | 6,000 |
27 Dec 2023 | 18.94 | 19.41 | 18.94 | 19.32 | 19.32 | 13,400 |
26 Dec 2023 | 19.11 | 19.15 | 18.42 | 18.95 | 18.95 | 13,100 |
22 Dec 2023 | 18.53 | 19.69 | 18.53 | 19.21 | 19.21 | 9,600 |
21 Dec 2023 | 18.98 | 19.00 | 18.69 | 18.75 | 18.75 | 12,200 |
20 Dec 2023 | 18.74 | 18.90 | 18.03 | 18.52 | 18.52 | 8,600 |
19 Dec 2023 | 18.23 | 18.98 | 18.23 | 18.74 | 18.74 | 14,700 |
18 Dec 2023 | 18.74 | 19.29 | 18.19 | 18.90 | 18.90 | 15,600 |
15 Dec 2023 | 18.65 | 18.65 | 18.00 | 18.43 | 18.43 | 22,700 |
14 Dec 2023 | 18.76 | 18.86 | 18.21 | 18.70 | 18.70 | 21,600 |
13 Dec 2023 | 18.16 | 19.14 | 18.16 | 18.41 | 18.41 | 10,100 |
12 Dec 2023 | 18.57 | 19.10 | 18.49 | 18.49 | 18.49 | 21,000 |
11 Dec 2023 | 18.72 | 19.18 | 18.50 | 18.50 | 18.50 | 28,200 |
08 Dec 2023 | 18.13 | 18.85 | 18.13 | 18.85 | 18.85 | 16,600 |
07 Dec 2023 | 18.15 | 19.25 | 18.15 | 18.79 | 18.79 | 14,200 |
06 Dec 2023 | 18.82 | 19.22 | 18.51 | 18.70 | 18.70 | 18,600 |
05 Dec 2023 | 18.82 | 18.82 | 18.67 | 18.71 | 18.71 | 19,800 |
04 Dec 2023 | 18.91 | 18.94 | 18.85 | 18.91 | 18.91 | 12,300 |
01 Dec 2023 | 19.00 | 19.01 | 18.81 | 19.01 | 19.01 | 13,500 |
30 Nov 2023 | 18.75 | 18.84 | 18.75 | 18.84 | 18.84 | 8,800 |
29 Nov 2023 | 19.52 | 19.52 | 18.91 | 18.98 | 18.98 | 11,200 |
28 Nov 2023 | 18.51 | 19.00 | 18.51 | 18.76 | 18.76 | 12,200 |
27 Nov 2023 | 19.01 | 19.40 | 18.55 | 18.86 | 18.86 | 10,900 |
24 Nov 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 5,000 |
22 Nov 2023 | 19.20 | 19.20 | 18.81 | 19.03 | 19.03 | 13,300 |
21 Nov 2023 | 19.08 | 19.60 | 18.71 | 18.95 | 18.95 | 10,900 |
20 Nov 2023 | 19.21 | 19.21 | 18.85 | 19.20 | 19.20 | 7,500 |
17 Nov 2023 | 19.30 | 19.34 | 18.70 | 18.90 | 18.90 | 9,500 |
16 Nov 2023 | 18.69 | 19.30 | 18.69 | 19.23 | 19.23 | 8,500 |
15 Nov 2023 | 18.42 | 19.20 | 18.42 | 18.97 | 18.97 | 15,800 |
14 Nov 2023 | 19.06 | 19.29 | 19.06 | 19.13 | 19.13 | 9,100 |
13 Nov 2023 | 18.86 | 19.20 | 18.86 | 19.10 | 19.10 | 12,200 |
10 Nov 2023 | 19.40 | 19.40 | 18.93 | 19.17 | 19.17 | 7,400 |
09 Nov 2023 | 19.84 | 19.84 | 19.10 | 19.22 | 19.22 | 5,700 |
08 Nov 2023 | 19.18 | 19.66 | 18.69 | 19.24 | 19.24 | 9,700 |
07 Nov 2023 | 19.33 | 19.50 | 19.16 | 19.33 | 19.33 | 9,100 |
06 Nov 2023 | 20.06 | 20.06 | 19.39 | 19.45 | 19.45 | 24,000 |
03 Nov 2023 | 19.20 | 19.80 | 18.61 | 19.32 | 19.32 | 23,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |