Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 21.91 | 21.76 | 21.76 | 21.76 | 21.76 | 1 |
26 Mar 2024 | 21.95 | 21.95 | 21.87 | 21.95 | 21.95 | 36,900 |
25 Mar 2024 | 21.69 | 21.97 | 21.69 | 21.86 | 21.86 | 54,600 |
22 Mar 2024 | 21.73 | 21.78 | 21.67 | 21.76 | 21.76 | 25,400 |
21 Mar 2024 | 21.90 | 21.93 | 21.86 | 21.87 | 21.87 | 37,300 |
20 Mar 2024 | 21.78 | 22.07 | 21.77 | 22.03 | 22.03 | 19,500 |
19 Mar 2024 | 21.94 | 21.94 | 21.87 | 21.90 | 21.90 | 31,300 |
18 Mar 2024 | 22.00 | 22.05 | 21.92 | 22.02 | 22.02 | 20,500 |
15 Mar 2024 | 22.27 | 22.28 | 22.16 | 22.25 | 22.25 | 31,800 |
14 Mar 2024 | 22.07 | 22.12 | 22.00 | 22.12 | 22.12 | 44,900 |
13 Mar 2024 | 22.14 | 22.16 | 22.07 | 22.07 | 22.07 | 22,800 |
12 Mar 2024 | 21.78 | 22.01 | 21.73 | 21.94 | 21.94 | 37,000 |
11 Mar 2024 | 21.83 | 21.85 | 21.79 | 21.82 | 21.82 | 26,000 |
08 Mar 2024 | 21.77 | 21.83 | 21.66 | 21.76 | 21.76 | 26,600 |
07 Mar 2024 | 21.96 | 21.96 | 21.58 | 21.62 | 21.62 | 18,900 |
06 Mar 2024 | 22.10 | 22.12 | 22.02 | 22.03 | 22.03 | 29,700 |
05 Mar 2024 | 22.46 | 22.51 | 22.40 | 22.44 | 22.44 | 16,900 |
04 Mar 2024 | 22.34 | 22.34 | 22.15 | 22.21 | 22.21 | 25,300 |
01 Mar 2024 | 22.30 | 22.42 | 22.26 | 22.38 | 22.38 | 31,600 |
29 Feb 2024 | 22.31 | 22.37 | 22.27 | 22.32 | 22.32 | 26,900 |
28 Feb 2024 | 22.26 | 22.26 | 22.07 | 22.08 | 22.08 | 27,300 |
27 Feb 2024 | 22.20 | 22.30 | 22.15 | 22.27 | 22.27 | 30,800 |
26 Feb 2024 | 22.26 | 22.43 | 22.26 | 22.38 | 22.38 | 28,000 |
23 Feb 2024 | 22.28 | 22.28 | 22.12 | 22.24 | 22.24 | 23,100 |
22 Feb 2024 | 22.40 | 22.40 | 22.30 | 22.34 | 22.34 | 24,700 |
21 Feb 2024 | 22.38 | 22.47 | 22.37 | 22.47 | 22.47 | 39,900 |
20 Feb 2024 | 22.36 | 22.39 | 22.32 | 22.34 | 22.34 | 39,800 |
16 Feb 2024 | 22.20 | 22.35 | 22.20 | 22.27 | 22.27 | 26,600 |
15 Feb 2024 | 21.85 | 21.97 | 21.85 | 21.95 | 21.95 | 31,300 |
14 Feb 2024 | 21.59 | 21.70 | 21.58 | 21.67 | 21.67 | 43,200 |
13 Feb 2024 | 21.71 | 21.78 | 21.59 | 21.62 | 21.62 | 33,400 |
12 Feb 2024 | 21.50 | 21.58 | 21.50 | 21.52 | 21.52 | 70,600 |
09 Feb 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 21.50 | 59,400 |
08 Feb 2024 | 21.23 | 21.41 | 21.22 | 21.33 | 21.33 | 72,600 |
07 Feb 2024 | 20.86 | 20.90 | 20.75 | 20.84 | 20.84 | 77,500 |
06 Feb 2024 | 20.78 | 20.88 | 20.74 | 20.85 | 20.85 | 60,500 |
05 Feb 2024 | 20.81 | 20.90 | 20.78 | 20.87 | 20.87 | 56,600 |
02 Feb 2024 | 20.89 | 20.95 | 20.85 | 20.92 | 20.92 | 37,200 |
01 Feb 2024 | 20.91 | 20.98 | 20.90 | 20.95 | 20.95 | 41,100 |
31 Jan 2024 | 21.06 | 21.11 | 20.83 | 20.85 | 20.85 | 26,500 |
30 Jan 2024 | 20.82 | 20.87 | 20.80 | 20.87 | 20.87 | 33,300 |
29 Jan 2024 | 20.79 | 20.89 | 20.76 | 20.88 | 20.88 | 87,000 |
26 Jan 2024 | 20.83 | 20.88 | 20.77 | 20.79 | 20.79 | 43,100 |
25 Jan 2024 | 20.71 | 20.77 | 20.62 | 20.77 | 20.77 | 49,500 |
24 Jan 2024 | 20.87 | 20.88 | 20.69 | 20.72 | 20.72 | 67,500 |
23 Jan 2024 | 20.70 | 20.77 | 20.69 | 20.74 | 20.74 | 65,000 |
22 Jan 2024 | 21.00 | 21.16 | 20.97 | 21.01 | 21.01 | 87,000 |
19 Jan 2024 | 20.70 | 20.83 | 20.70 | 20.80 | 20.80 | 109,400 |
18 Jan 2024 | 20.83 | 20.91 | 20.80 | 20.86 | 20.86 | 124,200 |
17 Jan 2024 | 20.89 | 20.93 | 20.83 | 20.90 | 20.90 | 92,700 |
16 Jan 2024 | 21.01 | 21.09 | 20.95 | 20.96 | 20.96 | 50,800 |
12 Jan 2024 | 21.24 | 21.29 | 21.17 | 21.17 | 21.17 | 32,400 |
11 Jan 2024 | 21.20 | 21.20 | 21.04 | 21.15 | 21.15 | 42,500 |
10 Jan 2024 | 21.41 | 21.51 | 21.41 | 21.49 | 21.49 | 31,500 |
09 Jan 2024 | 21.47 | 21.57 | 21.40 | 21.52 | 21.52 | 45,200 |
08 Jan 2024 | 21.71 | 21.77 | 21.67 | 21.73 | 21.73 | 44,800 |
05 Jan 2024 | 21.66 | 21.80 | 21.65 | 21.65 | 21.65 | 40,300 |
04 Jan 2024 | 21.85 | 21.92 | 21.73 | 21.73 | 21.73 | 43,700 |
03 Jan 2024 | 21.61 | 21.68 | 21.59 | 21.62 | 21.62 | 31,000 |
02 Jan 2024 | 21.83 | 21.98 | 21.81 | 21.91 | 21.91 | 38,800 |
29 Dec 2023 | 21.84 | 21.88 | 21.80 | 21.84 | 21.84 | 13,900 |
28 Dec 2023 | 21.92 | 21.93 | 21.79 | 21.83 | 21.83 | 26,700 |
27 Dec 2023 | 21.86 | 22.00 | 21.82 | 21.95 | 21.95 | 38,100 |
26 Dec 2023 | 22.22 | 22.22 | 21.63 | 21.82 | 21.82 | 30,400 |
22 Dec 2023 | 21.60 | 21.72 | 21.59 | 21.70 | 21.70 | 30,500 |
21 Dec 2023 | 21.59 | 21.69 | 21.53 | 21.64 | 21.64 | 51,400 |
20 Dec 2023 | 21.73 | 21.76 | 21.57 | 21.59 | 21.59 | 28,000 |
19 Dec 2023 | 21.70 | 21.79 | 21.64 | 21.77 | 21.77 | 29,100 |
18 Dec 2023 | 21.78 | 21.81 | 21.70 | 21.74 | 21.74 | 71,900 |
15 Dec 2023 | 21.53 | 21.56 | 21.41 | 21.43 | 21.43 | 42,700 |
14 Dec 2023 | 21.93 | 22.03 | 21.91 | 22.00 | 22.00 | 35,400 |
13 Dec 2023 | 22.16 | 22.34 | 21.99 | 22.29 | 22.29 | 31,000 |
12 Dec 2023 | 22.02 | 22.14 | 22.02 | 22.14 | 22.14 | 30,300 |
11 Dec 2023 | 21.98 | 22.21 | 21.96 | 22.17 | 22.17 | 46,300 |
08 Dec 2023 | 21.96 | 22.07 | 21.92 | 22.07 | 22.07 | 31,900 |
07 Dec 2023 | 21.94 | 22.04 | 21.92 | 22.01 | 22.01 | 70,600 |
06 Dec 2023 | 22.02 | 22.07 | 21.92 | 21.92 | 21.92 | 24,900 |
05 Dec 2023 | 21.88 | 22.04 | 21.88 | 21.99 | 21.99 | 49,700 |
04 Dec 2023 | 21.81 | 21.82 | 21.65 | 21.80 | 21.80 | 78,600 |
01 Dec 2023 | 21.80 | 21.90 | 21.71 | 21.89 | 21.89 | 32,700 |
30 Nov 2023 | 21.68 | 21.84 | 21.68 | 21.82 | 21.82 | 105,400 |
29 Nov 2023 | 21.52 | 21.56 | 21.43 | 21.48 | 21.48 | 68,200 |
28 Nov 2023 | 21.72 | 21.74 | 21.60 | 21.65 | 21.65 | 41,900 |
27 Nov 2023 | 21.59 | 21.65 | 21.50 | 21.56 | 21.56 | 49,300 |
24 Nov 2023 | 21.51 | 21.65 | 21.51 | 21.62 | 21.62 | 51,800 |
22 Nov 2023 | 21.21 | 21.25 | 21.10 | 21.19 | 21.19 | 41,900 |
21 Nov 2023 | 21.45 | 21.47 | 21.29 | 21.29 | 21.29 | 67,700 |
20 Nov 2023 | 21.19 | 21.37 | 21.16 | 21.32 | 21.32 | 53,900 |
17 Nov 2023 | 20.97 | 21.13 | 20.94 | 21.12 | 21.12 | 37,100 |
16 Nov 2023 | 20.83 | 20.95 | 20.72 | 20.81 | 20.81 | 125,100 |
15 Nov 2023 | 20.69 | 20.77 | 20.64 | 20.64 | 20.64 | 45,200 |
14 Nov 2023 | 20.70 | 20.97 | 20.70 | 20.97 | 20.97 | 72,500 |
13 Nov 2023 | 20.67 | 20.76 | 20.66 | 20.76 | 20.76 | 157,000 |
10 Nov 2023 | 20.65 | 20.70 | 20.52 | 20.62 | 20.62 | 51,900 |
09 Nov 2023 | 20.43 | 20.65 | 20.43 | 20.47 | 20.47 | 69,800 |
08 Nov 2023 | 20.66 | 20.80 | 20.58 | 20.78 | 20.78 | 127,200 |
07 Nov 2023 | 20.12 | 20.27 | 20.01 | 20.15 | 20.15 | 205,000 |
06 Nov 2023 | 20.00 | 20.01 | 19.84 | 19.90 | 19.90 | 80,300 |
03 Nov 2023 | 20.25 | 20.35 | 20.19 | 20.19 | 20.19 | 117,200 |
02 Nov 2023 | 20.00 | 20.15 | 19.93 | 20.14 | 20.14 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |