Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 19.67 | 19.84 | 19.01 | 19.33 | 19.33 | 11,922 |
15 Mar 2024 | 19.35 | 20.49 | 19.24 | 19.55 | 19.55 | 1,849 |
14 Mar 2024 | 19.83 | 20.52 | 18.85 | 19.55 | 19.55 | 10,214 |
13 Mar 2024 | 20.15 | 20.53 | 19.83 | 19.87 | 19.87 | 3,792 |
12 Mar 2024 | 20.60 | 20.82 | 20.11 | 20.35 | 20.35 | 9,824 |
11 Mar 2024 | 20.50 | 21.30 | 20.41 | 20.80 | 20.80 | 2,017 |
08 Mar 2024 | 20.75 | 21.25 | 20.65 | 20.74 | 20.74 | 13,632 |
07 Mar 2024 | 20.56 | 20.89 | 20.23 | 20.75 | 20.75 | 1,686 |
06 Mar 2024 | 19.95 | 20.39 | 19.88 | 20.14 | 20.14 | 11,851 |
05 Mar 2024 | 20.03 | 20.17 | 19.74 | 20.04 | 20.04 | 9,205 |
04 Mar 2024 | 20.95 | 21.29 | 19.85 | 19.91 | 19.91 | 6,740 |
01 Mar 2024 | 21.07 | 21.63 | 20.81 | 21.34 | 21.34 | 12,727 |
29 Feb 2024 | 21.29 | 21.99 | 21.09 | 21.25 | 21.25 | 6,692 |
28 Feb 2024 | 21.30 | 21.65 | 21.03 | 21.14 | 21.14 | 6,906 |
27 Feb 2024 | 21.49 | 21.65 | 21.16 | 21.63 | 21.63 | 11,853 |
26 Feb 2024 | 21.13 | 21.70 | 20.90 | 20.94 | 20.94 | 3,493 |
23 Feb 2024 | 21.40 | 21.51 | 20.94 | 21.51 | 21.51 | 3,145 |
22 Feb 2024 | 22.48 | 22.48 | 21.70 | 21.70 | 21.70 | 6,775 |
21 Feb 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 22.39 | 3,554 |
20 Feb 2024 | 22.94 | 22.94 | 22.34 | 22.58 | 22.58 | 4,286 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.49 | 23.60 | 23.10 | 23.56 | 23.56 | 1,729 |
15 Feb 2024 | 23.39 | 23.90 | 23.15 | 23.57 | 23.57 | 14,688 |
14 Feb 2024 | 22.37 | 22.78 | 22.06 | 22.71 | 22.71 | 3,376 |
13 Feb 2024 | 22.45 | 22.78 | 21.84 | 22.18 | 22.18 | 10,527 |
12 Feb 2024 | 23.00 | 24.30 | 22.92 | 23.92 | 23.92 | 4,717 |
09 Feb 2024 | 22.12 | 22.95 | 21.91 | 22.76 | 22.76 | 3,091 |
08 Feb 2024 | 22.10 | 22.37 | 21.76 | 22.11 | 22.11 | 1,786 |
07 Feb 2024 | 21.90 | 22.19 | 21.28 | 21.90 | 21.90 | 1,776 |
06 Feb 2024 | 20.70 | 21.09 | 20.61 | 21.03 | 21.03 | 2,338 |
05 Feb 2024 | 21.31 | 21.50 | 20.61 | 20.83 | 20.83 | 10,213 |
02 Feb 2024 | 22.36 | 22.47 | 21.63 | 21.65 | 21.65 | 3,844 |
01 Feb 2024 | 22.78 | 22.96 | 22.19 | 22.62 | 22.62 | 4,111 |
31 Jan 2024 | 22.41 | 23.37 | 22.16 | 22.81 | 22.81 | 3,171 |
30 Jan 2024 | 22.65 | 22.90 | 22.14 | 22.60 | 22.60 | 896 |
29 Jan 2024 | 22.40 | 22.69 | 22.02 | 22.65 | 22.65 | 6,575 |
26 Jan 2024 | 23.27 | 23.54 | 22.71 | 22.74 | 22.74 | 3,242 |
25 Jan 2024 | 23.60 | 23.99 | 22.84 | 23.18 | 23.18 | 4,046 |
24 Jan 2024 | 24.41 | 24.90 | 23.13 | 23.48 | 23.48 | 2,880 |
23 Jan 2024 | 21.90 | 25.40 | 21.90 | 24.08 | 24.08 | 29,405 |
22 Jan 2024 | 20.50 | 21.35 | 20.15 | 20.22 | 20.22 | 7,120 |
19 Jan 2024 | 20.10 | 20.30 | 19.35 | 19.85 | 19.85 | 4,564 |
18 Jan 2024 | 21.02 | 21.10 | 19.71 | 19.75 | 19.75 | 17,348 |
17 Jan 2024 | 21.12 | 21.34 | 20.60 | 20.64 | 20.64 | 3,929 |
16 Jan 2024 | 22.00 | 22.19 | 21.27 | 21.34 | 21.34 | 10,255 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.24 | 23.48 | 22.50 | 22.54 | 22.54 | 1,849 |
11 Jan 2024 | 23.31 | 23.67 | 22.28 | 23.56 | 23.56 | 8,689 |
10 Jan 2024 | 24.30 | 24.34 | 23.65 | 23.84 | 23.84 | 1,105 |
09 Jan 2024 | 23.89 | 24.68 | 23.69 | 24.56 | 24.56 | 6,630 |
08 Jan 2024 | 23.80 | 24.62 | 23.79 | 24.27 | 24.27 | 5,783 |
05 Jan 2024 | 24.00 | 24.38 | 23.93 | 24.09 | 24.09 | 7,259 |
04 Jan 2024 | 24.85 | 25.16 | 24.40 | 24.54 | 24.54 | 9,611 |
03 Jan 2024 | 25.41 | 25.41 | 24.30 | 25.31 | 25.31 | 4,499 |
02 Jan 2024 | 25.80 | 26.55 | 25.65 | 26.01 | 26.01 | 3,085 |
29 Dec 2023 | 26.37 | 26.53 | 26.08 | 26.30 | 26.30 | 5,654 |
28 Dec 2023 | 26.19 | 26.84 | 26.00 | 26.29 | 26.29 | 10,399 |
27 Dec 2023 | 25.86 | 26.00 | 25.69 | 25.95 | 25.95 | 6,240 |
22 Dec 2023 | 25.30 | 25.61 | 25.03 | 25.31 | 25.31 | 2,273 |
21 Dec 2023 | 24.63 | 25.31 | 24.55 | 25.19 | 25.19 | 3,060 |
20 Dec 2023 | 25.40 | 25.40 | 24.97 | 25.06 | 25.06 | 2,585 |
19 Dec 2023 | 24.78 | 25.71 | 24.66 | 25.28 | 25.28 | 7,117 |
18 Dec 2023 | 24.37 | 24.91 | 23.83 | 24.61 | 24.61 | 7,509 |
15 Dec 2023 | 24.06 | 24.34 | 23.46 | 23.66 | 23.66 | 7,010 |
14 Dec 2023 | 23.58 | 24.72 | 23.53 | 23.56 | 23.56 | 9,289 |
13 Dec 2023 | 21.40 | 21.52 | 21.00 | 21.39 | 21.39 | 3,700 |
12 Dec 2023 | 22.08 | 22.26 | 20.96 | 21.02 | 21.02 | 5,096 |
11 Dec 2023 | 22.00 | 22.45 | 21.75 | 22.20 | 22.20 | 2,249 |
08 Dec 2023 | 22.73 | 22.79 | 21.47 | 21.71 | 21.71 | 4,370 |
07 Dec 2023 | 22.04 | 22.52 | 21.73 | 22.28 | 22.28 | 3,396 |
06 Dec 2023 | 22.26 | 22.78 | 22.03 | 22.29 | 22.29 | 4,075 |
05 Dec 2023 | 22.30 | 22.69 | 21.88 | 21.94 | 21.94 | 2,786 |
04 Dec 2023 | 21.91 | 23.08 | 21.78 | 22.65 | 22.65 | 38,149 |
01 Dec 2023 | 20.92 | 22.28 | 20.66 | 21.85 | 21.85 | 8,510 |
30 Nov 2023 | 20.98 | 21.71 | 20.59 | 21.03 | 21.03 | 4,229 |
29 Nov 2023 | 21.12 | 21.54 | 20.65 | 21.19 | 21.19 | 4,050 |
28 Nov 2023 | 20.11 | 20.74 | 19.74 | 20.50 | 20.50 | 7,530 |
27 Nov 2023 | 20.55 | 20.71 | 20.31 | 20.43 | 20.43 | 2,266 |
24 Nov 2023 | 20.86 | 21.13 | 20.72 | 20.96 | 20.96 | 1,300 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 20.90 | 21.30 | 20.76 | 21.02 | 21.02 | 2,417 |
21 Nov 2023 | 20.68 | 20.86 | 20.39 | 20.46 | 20.46 | 4,644 |
20 Nov 2023 | 20.49 | 21.09 | 20.27 | 21.01 | 21.01 | 2,929 |
17 Nov 2023 | 20.80 | 20.83 | 19.97 | 20.36 | 20.36 | 2,430 |
16 Nov 2023 | 20.30 | 20.78 | 19.94 | 20.62 | 20.62 | 2,880 |
15 Nov 2023 | 21.58 | 21.58 | 20.09 | 20.41 | 20.41 | 24,436 |
14 Nov 2023 | 17.90 | 20.90 | 17.82 | 20.63 | 20.63 | 37,926 |
13 Nov 2023 | 21.05 | 21.55 | 20.98 | 21.28 | 21.28 | 5,084 |
10 Nov 2023 | 21.06 | 21.39 | 20.77 | 21.14 | 21.14 | 3,155 |
09 Nov 2023 | 21.24 | 21.81 | 21.07 | 21.08 | 21.08 | 5,031 |
08 Nov 2023 | 21.63 | 21.63 | 21.02 | 21.02 | 21.02 | 2,707 |
07 Nov 2023 | 21.34 | 22.22 | 21.25 | 21.94 | 21.94 | 6,825 |
06 Nov 2023 | 21.72 | 21.75 | 21.13 | 21.51 | 21.51 | 3,648 |
03 Nov 2023 | 21.68 | 22.43 | 21.51 | 21.81 | 21.81 | 6,226 |
02 Nov 2023 | 19.82 | 21.12 | 19.75 | 21.10 | 21.10 | 10,846 |
01 Nov 2023 | 19.93 | 20.12 | 19.29 | 19.50 | 19.50 | 4,411 |
31 Oct 2023 | 19.48 | 20.43 | 19.42 | 19.94 | 19.94 | 12,508 |
30 Oct 2023 | 19.60 | 20.30 | 19.11 | 19.23 | 19.23 | 9,141 |
27 Oct 2023 | 20.00 | 20.35 | 18.98 | 19.07 | 19.07 | 18,887 |
26 Oct 2023 | 20.72 | 20.92 | 20.16 | 20.35 | 20.35 | 2,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |