Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 20.08 | 20.08 | 25,506 |
26 Mar 2024 | 20.30 | 20.30 | 20.17 | 20.17 | 20.17 | 507 |
25 Mar 2024 | 20.40 | 20.40 | 20.17 | 20.30 | 20.30 | 1,011 |
22 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.24 | 20.24 | 714 |
21 Mar 2024 | 20.35 | 20.35 | 20.23 | 20.23 | 20.23 | 388 |
20 Mar 2024 | 21.25 | 21.25 | 20.15 | 20.20 | 20.20 | 659 |
19 Mar 2024 | 20.35 | 20.45 | 20.35 | 20.45 | 20.45 | 121 |
18 Mar 2024 | 20.60 | 20.60 | 20.43 | 20.55 | 20.55 | 841 |
15 Mar 2024 | 21.00 | 21.15 | 20.25 | 20.25 | 20.25 | 400 |
14 Mar 2024 | 22.65 | 22.65 | 20.50 | 21.44 | 21.44 | 1,099 |
13 Mar 2024 | 21.30 | 21.70 | 21.30 | 21.52 | 21.52 | 2,594 |
12 Mar 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 294 |
11 Mar 2024 | 21.20 | 21.35 | 21.00 | 21.00 | 21.00 | 2,240 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 21.65 | 21.65 | 21.25 | 21.25 | 21.25 | 1,618 |
06 Mar 2024 | 21.60 | 21.75 | 21.31 | 21.70 | 21.70 | 1,510 |
05 Mar 2024 | 20.70 | 21.45 | 20.70 | 21.42 | 21.42 | 2,604 |
04 Mar 2024 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | 231 |
01 Mar 2024 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 745 |
29 Feb 2024 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | 740 |
28 Feb 2024 | 20.95 | 20.95 | 20.40 | 20.40 | 20.40 | 363 |
27 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
26 Feb 2024 | 21.90 | 21.90 | 20.40 | 20.56 | 20.56 | 262 |
23 Feb 2024 | 20.95 | 21.00 | 20.90 | 20.95 | 20.95 | 540 |
22 Feb 2024 | 20.80 | 21.25 | 20.80 | 21.25 | 21.25 | 145 |
21 Feb 2024 | 20.90 | 21.05 | 20.90 | 20.90 | 20.90 | 750 |
20 Feb 2024 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 169 |
19 Feb 2024 | 22.15 | 22.15 | 20.99 | 21.20 | 21.20 | 515 |
16 Feb 2024 | 21.10 | 21.10 | 21.02 | 21.02 | 21.02 | 233 |
15 Feb 2024 | 21.00 | 21.00 | 20.91 | 20.91 | 20.91 | 216 |
14 Feb 2024 | 21.90 | 21.90 | 20.95 | 20.99 | 20.99 | 394 |
13 Feb 2024 | 21.65 | 21.65 | 21.26 | 21.26 | 21.26 | 254 |
12 Feb 2024 | 20.45 | 21.55 | 20.45 | 21.40 | 21.40 | 195 |
09 Feb 2024 | 21.75 | 21.75 | 21.46 | 21.46 | 21.46 | 444 |
08 Feb 2024 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | 72 |
07 Feb 2024 | 21.25 | 21.60 | 21.25 | 21.35 | 21.35 | 199 |
06 Feb 2024 | 21.00 | 21.25 | 20.85 | 21.05 | 21.05 | 1,221 |
05 Feb 2024 | 21.00 | 21.00 | 20.87 | 20.87 | 20.87 | 197 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 167 |
30 Jan 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 286 |
29 Jan 2024 | 21.15 | 21.15 | 21.14 | 21.15 | 21.15 | 390 |
26 Jan 2024 | 21.37 | 21.50 | 21.20 | 21.50 | 21.50 | 1,885 |
25 Jan 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 3 |
24 Jan 2024 | 21.40 | 21.40 | 21.13 | 21.13 | 21.13 | 1,177 |
23 Jan 2024 | 21.10 | 21.10 | 20.85 | 20.85 | 20.85 | 23 |
22 Jan 2024 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 114 |
19 Jan 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 30 |
18 Jan 2024 | 20.25 | 20.70 | 20.25 | 20.70 | 20.70 | 761 |
17 Jan 2024 | 20.30 | 20.30 | 20.15 | 20.20 | 20.20 | 1,751 |
16 Jan 2024 | 20.60 | 20.65 | 20.30 | 20.51 | 20.51 | 2,209 |
15 Jan 2024 | 20.15 | 20.90 | 20.15 | 20.35 | 20.35 | 1,253 |
12 Jan 2024 | 19.94 | 20.00 | 19.90 | 19.95 | 19.95 | 785 |
11 Jan 2024 | 20.15 | 20.15 | 19.82 | 19.82 | 19.82 | 1,040 |
10 Jan 2024 | 20.05 | 20.10 | 19.94 | 19.94 | 19.94 | 535 |
09 Jan 2024 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | 2,167 |
08 Jan 2024 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | 237 |
05 Jan 2024 | 20.05 | 20.30 | 20.05 | 20.20 | 20.20 | 1,090 |
04 Jan 2024 | 20.10 | 20.55 | 20.10 | 20.40 | 20.40 | 1,236 |
03 Jan 2024 | 20.30 | 20.31 | 19.98 | 20.31 | 20.31 | 2,036 |
02 Jan 2024 | 20.85 | 20.85 | 20.40 | 20.75 | 20.75 | 2,346 |
29 Dec 2023 | 20.70 | 20.73 | 20.60 | 20.60 | 20.60 | 906 |
28 Dec 2023 | 20.75 | 21.05 | 20.69 | 20.75 | 20.75 | 3,633 |
27 Dec 2023 | 20.70 | 20.90 | 20.65 | 20.75 | 20.75 | 604 |
22 Dec 2023 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 1,057 |
21 Dec 2023 | 20.15 | 20.25 | 20.15 | 20.24 | 20.24 | 890 |
20 Dec 2023 | 20.30 | 20.45 | 20.30 | 20.35 | 20.35 | 573 |
19 Dec 2023 | 19.96 | 20.30 | 19.96 | 20.05 | 20.05 | 1,452 |
18 Dec 2023 | 19.58 | 20.04 | 19.58 | 20.04 | 20.04 | 590 |
15 Dec 2023 | 19.50 | 19.50 | 19.40 | 19.46 | 19.46 | 2,384 |
14 Dec 2023 | 19.18 | 19.44 | 19.18 | 19.39 | 19.39 | 2,367 |
13 Dec 2023 | 18.90 | 19.02 | 18.88 | 18.94 | 18.94 | 396 |
12 Dec 2023 | 19.80 | 19.80 | 18.76 | 19.03 | 19.03 | 1,461 |
11 Dec 2023 | 19.78 | 19.86 | 19.78 | 19.86 | 19.86 | 157 |
08 Dec 2023 | 19.94 | 19.94 | 19.82 | 19.93 | 19.93 | 498 |
07 Dec 2023 | 19.90 | 19.92 | 19.88 | 19.89 | 19.89 | 153 |
06 Dec 2023 | 19.86 | 20.05 | 19.86 | 19.93 | 19.93 | 1,757 |
05 Dec 2023 | 19.86 | 19.98 | 19.86 | 19.90 | 19.90 | 855 |
04 Dec 2023 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | 689 |
01 Dec 2023 | 20.15 | 20.20 | 19.98 | 20.15 | 20.15 | 802 |
30 Nov 2023 | 19.98 | 20.00 | 19.88 | 19.96 | 19.96 | 1,894 |
29 Nov 2023 | 19.86 | 19.92 | 19.84 | 19.87 | 19.87 | 657 |
28 Nov 2023 | 19.92 | 19.92 | 19.82 | 19.87 | 19.87 | 1,094 |
27 Nov 2023 | 19.98 | 20.05 | 19.88 | 19.96 | 19.96 | 5,205 |
24 Nov 2023 | 19.96 | 19.98 | 19.92 | 19.97 | 19.97 | 759 |
23 Nov 2023 | 19.98 | 19.98 | 19.92 | 19.98 | 19.98 | 164 |
22 Nov 2023 | 20.00 | 20.08 | 19.94 | 20.00 | 20.00 | 2,506 |
21 Nov 2023 | 20.05 | 20.15 | 19.97 | 19.98 | 19.98 | 2,905 |
20 Nov 2023 | 20.20 | 20.20 | 19.98 | 20.05 | 20.05 | 3,219 |
17 Nov 2023 | 20.30 | 20.30 | 20.20 | 20.25 | 20.25 | 7,758 |
16 Nov 2023 | 20.20 | 20.40 | 20.10 | 20.16 | 20.16 | 1,846 |
15 Nov 2023 | 20.35 | 20.49 | 20.20 | 20.49 | 20.49 | 1,683 |
14 Nov 2023 | 19.84 | 20.35 | 19.70 | 20.08 | 20.08 | 10,151 |
13 Nov 2023 | 19.82 | 19.93 | 19.78 | 19.78 | 19.78 | 1,048 |
10 Nov 2023 | 19.80 | 19.82 | 19.77 | 19.78 | 19.78 | 1,001 |
09 Nov 2023 | 19.80 | 19.96 | 19.78 | 19.84 | 19.84 | 3,146 |
08 Nov 2023 | 19.66 | 19.86 | 19.66 | 19.78 | 19.78 | 1,089 |
07 Nov 2023 | 19.82 | 19.96 | 19.76 | 19.82 | 19.82 | 1,704 |
06 Nov 2023 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | 87 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |