Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 21.34 | 22.12 | 21.31 | 21.87 | 21.87 | 767,644 |
27 Mar 2024 | 21.04 | 21.30 | 20.91 | 21.26 | 21.26 | 411,400 |
26 Mar 2024 | 20.88 | 21.11 | 20.79 | 20.79 | 20.79 | 477,900 |
25 Mar 2024 | 20.60 | 20.84 | 20.47 | 20.81 | 20.81 | 358,600 |
22 Mar 2024 | 20.60 | 20.68 | 20.28 | 20.53 | 20.53 | 413,100 |
21 Mar 2024 | 20.25 | 20.72 | 20.02 | 20.60 | 20.60 | 547,000 |
20 Mar 2024 | 19.69 | 20.14 | 19.62 | 20.01 | 20.01 | 328,100 |
19 Mar 2024 | 19.74 | 19.96 | 19.46 | 19.85 | 19.85 | 499,200 |
18 Mar 2024 | 19.86 | 19.99 | 19.50 | 19.74 | 19.74 | 744,400 |
15 Mar 2024 | 20.05 | 20.37 | 19.75 | 19.87 | 19.87 | 1,159,500 |
14 Mar 2024 | 20.55 | 20.60 | 20.00 | 20.21 | 20.21 | 537,500 |
13 Mar 2024 | 21.33 | 21.50 | 20.69 | 20.70 | 20.70 | 496,000 |
12 Mar 2024 | 21.49 | 21.54 | 20.93 | 21.37 | 21.37 | 405,600 |
11 Mar 2024 | 20.92 | 21.67 | 20.88 | 21.63 | 21.63 | 473,300 |
08 Mar 2024 | 21.46 | 21.51 | 20.70 | 20.91 | 20.91 | 364,200 |
07 Mar 2024 | 20.92 | 21.27 | 20.82 | 21.25 | 21.25 | 404,300 |
06 Mar 2024 | 20.65 | 21.01 | 20.57 | 20.73 | 20.73 | 352,800 |
05 Mar 2024 | 20.21 | 20.72 | 20.09 | 20.50 | 20.50 | 394,200 |
04 Mar 2024 | 21.03 | 21.08 | 20.31 | 20.35 | 20.35 | 514,900 |
01 Mar 2024 | 21.45 | 21.45 | 20.88 | 21.10 | 21.10 | 414,400 |
29 Feb 2024 | 20.76 | 21.59 | 20.76 | 21.52 | 21.52 | 614,400 |
28 Feb 2024 | 20.66 | 21.00 | 20.36 | 20.44 | 20.44 | 386,000 |
27 Feb 2024 | 21.52 | 21.52 | 20.78 | 20.90 | 20.90 | 324,800 |
26 Feb 2024 | 21.35 | 21.62 | 21.27 | 21.39 | 21.39 | 463,900 |
23 Feb 2024 | 21.69 | 21.69 | 21.40 | 21.46 | 21.46 | 310,400 |
22 Feb 2024 | 21.27 | 21.80 | 21.20 | 21.62 | 21.62 | 500,500 |
21 Feb 2024 | 20.94 | 21.42 | 20.82 | 21.34 | 21.34 | 480,400 |
20 Feb 2024 | 21.24 | 21.30 | 20.90 | 20.94 | 20.94 | 492,100 |
16 Feb 2024 | 21.28 | 21.93 | 21.21 | 21.57 | 21.57 | 650,300 |
15 Feb 2024 | 21.84 | 21.87 | 21.13 | 21.53 | 21.53 | 753,100 |
14 Feb 2024 | 21.70 | 21.91 | 21.29 | 21.83 | 21.83 | 645,400 |
13 Feb 2024 | 20.49 | 21.47 | 20.42 | 21.45 | 21.45 | 1,208,700 |
12 Feb 2024 | 20.27 | 21.06 | 20.14 | 20.90 | 20.90 | 704,900 |
09 Feb 2024 | 20.48 | 20.59 | 19.85 | 20.28 | 20.28 | 3,035,300 |
08 Feb 2024 | 20.77 | 21.67 | 19.50 | 20.75 | 20.75 | 2,828,300 |
07 Feb 2024 | 22.31 | 22.63 | 22.17 | 22.48 | 22.48 | 1,025,300 |
06 Feb 2024 | 20.80 | 21.81 | 20.70 | 21.79 | 21.79 | 412,100 |
05 Feb 2024 | 21.07 | 21.19 | 20.63 | 20.83 | 20.83 | 450,000 |
02 Feb 2024 | 20.43 | 21.54 | 20.21 | 21.26 | 21.26 | 1,436,000 |
01 Feb 2024 | 20.98 | 21.30 | 20.30 | 20.68 | 20.68 | 940,600 |
31 Jan 2024 | 21.55 | 21.81 | 20.72 | 20.80 | 20.80 | 569,600 |
30 Jan 2024 | 22.05 | 22.05 | 21.60 | 21.68 | 21.68 | 356,000 |
29 Jan 2024 | 22.00 | 22.24 | 21.89 | 22.24 | 22.24 | 400,300 |
26 Jan 2024 | 22.35 | 22.44 | 21.99 | 22.04 | 22.04 | 381,800 |
25 Jan 2024 | 22.47 | 22.58 | 22.00 | 22.27 | 22.27 | 462,200 |
24 Jan 2024 | 23.07 | 23.07 | 22.09 | 22.12 | 22.12 | 525,700 |
23 Jan 2024 | 23.14 | 23.21 | 22.80 | 22.83 | 22.83 | 355,900 |
22 Jan 2024 | 22.49 | 22.99 | 22.47 | 22.92 | 22.92 | 521,800 |
19 Jan 2024 | 21.94 | 22.32 | 21.69 | 22.28 | 22.28 | 381,300 |
18 Jan 2024 | 22.02 | 22.18 | 21.67 | 21.85 | 21.85 | 524,400 |
17 Jan 2024 | 21.86 | 22.03 | 21.35 | 21.88 | 21.88 | 715,700 |
16 Jan 2024 | 22.46 | 22.56 | 22.19 | 22.34 | 22.34 | 400,100 |
12 Jan 2024 | 22.75 | 22.85 | 22.20 | 22.57 | 22.57 | 457,100 |
11 Jan 2024 | 22.46 | 22.65 | 22.08 | 22.62 | 22.62 | 408,500 |
10 Jan 2024 | 22.01 | 22.54 | 21.92 | 22.52 | 22.52 | 438,000 |
09 Jan 2024 | 22.11 | 22.67 | 21.93 | 22.43 | 22.43 | 946,100 |
08 Jan 2024 | 22.42 | 22.60 | 22.24 | 22.38 | 22.38 | 435,300 |
05 Jan 2024 | 22.28 | 22.86 | 22.28 | 22.49 | 22.49 | 371,500 |
04 Jan 2024 | 22.63 | 22.63 | 22.28 | 22.47 | 22.47 | 456,200 |
03 Jan 2024 | 22.96 | 22.97 | 22.42 | 22.46 | 22.46 | 430,800 |
02 Jan 2024 | 23.12 | 23.65 | 22.76 | 23.05 | 23.05 | 573,500 |
29 Dec 2023 | 23.51 | 23.62 | 23.20 | 23.26 | 23.26 | 423,500 |
28 Dec 2023 | 23.88 | 23.93 | 23.49 | 23.67 | 23.67 | 398,900 |
27 Dec 2023 | 24.33 | 24.33 | 23.91 | 23.98 | 23.98 | 371,800 |
26 Dec 2023 | 23.91 | 24.30 | 23.91 | 24.13 | 24.13 | 310,600 |
22 Dec 2023 | 23.90 | 24.07 | 23.75 | 23.89 | 23.89 | 348,700 |
21 Dec 2023 | 23.56 | 23.90 | 23.37 | 23.75 | 23.75 | 353,500 |
20 Dec 2023 | 23.25 | 23.95 | 23.04 | 23.38 | 23.38 | 895,400 |
19 Dec 2023 | 23.47 | 23.73 | 23.25 | 23.50 | 23.50 | 489,100 |
18 Dec 2023 | 23.57 | 23.64 | 22.80 | 23.22 | 23.22 | 537,700 |
15 Dec 2023 | 23.19 | 23.58 | 22.88 | 23.37 | 23.37 | 2,739,400 |
14 Dec 2023 | 22.43 | 23.17 | 22.22 | 23.04 | 23.04 | 1,075,600 |
13 Dec 2023 | 21.29 | 22.15 | 20.93 | 21.99 | 21.99 | 689,300 |
12 Dec 2023 | 21.33 | 21.52 | 21.11 | 21.29 | 21.29 | 537,100 |
11 Dec 2023 | 20.75 | 21.48 | 20.62 | 21.29 | 21.29 | 599,500 |
08 Dec 2023 | 20.89 | 21.36 | 20.70 | 20.78 | 20.78 | 522,700 |
07 Dec 2023 | 21.05 | 21.06 | 20.80 | 20.96 | 20.96 | 441,200 |
06 Dec 2023 | 21.29 | 21.39 | 20.78 | 20.98 | 20.98 | 453,300 |
05 Dec 2023 | 21.84 | 21.84 | 21.00 | 21.04 | 21.04 | 563,700 |
04 Dec 2023 | 21.34 | 22.09 | 21.19 | 22.00 | 22.00 | 628,500 |
01 Dec 2023 | 20.91 | 21.54 | 20.87 | 21.42 | 21.42 | 816,400 |
30 Nov 2023 | 20.97 | 21.06 | 20.75 | 20.96 | 20.96 | 1,026,200 |
29 Nov 2023 | 20.75 | 21.21 | 20.68 | 20.87 | 20.87 | 1,130,800 |
28 Nov 2023 | 20.50 | 20.67 | 20.16 | 20.64 | 20.64 | 712,600 |
27 Nov 2023 | 20.37 | 20.75 | 20.23 | 20.55 | 20.55 | 703,000 |
24 Nov 2023 | 20.13 | 20.50 | 20.13 | 20.47 | 20.47 | 174,600 |
22 Nov 2023 | 20.20 | 20.40 | 20.06 | 20.20 | 20.20 | 540,100 |
21 Nov 2023 | 19.94 | 20.12 | 19.62 | 20.10 | 20.10 | 372,600 |
20 Nov 2023 | 20.00 | 20.00 | 19.65 | 19.84 | 19.84 | 545,100 |
17 Nov 2023 | 19.92 | 19.99 | 19.65 | 19.97 | 19.97 | 589,300 |
16 Nov 2023 | 19.89 | 19.95 | 19.46 | 19.83 | 19.83 | 521,900 |
15 Nov 2023 | 20.01 | 20.32 | 19.55 | 19.73 | 19.73 | 735,200 |
14 Nov 2023 | 18.85 | 20.09 | 18.75 | 20.02 | 20.02 | 1,045,600 |
13 Nov 2023 | 18.00 | 18.30 | 17.96 | 18.27 | 18.27 | 485,000 |
10 Nov 2023 | 17.66 | 18.11 | 17.50 | 18.03 | 18.03 | 466,700 |
09 Nov 2023 | 17.44 | 17.82 | 17.29 | 17.50 | 17.50 | 550,700 |
08 Nov 2023 | 18.22 | 18.28 | 17.34 | 17.36 | 17.36 | 672,100 |
07 Nov 2023 | 18.30 | 18.83 | 17.17 | 18.24 | 18.24 | 1,062,100 |
06 Nov 2023 | 18.40 | 18.63 | 18.01 | 18.29 | 18.29 | 930,400 |
03 Nov 2023 | 18.70 | 18.93 | 18.39 | 18.48 | 18.48 | 682,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |