Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 21.67 | 21.74 | 21.67 | 21.68 | 21.68 | 1,324 |
27 Mar 2024 | 21.57 | 21.57 | 21.56 | 21.52 | 21.52 | 386 |
26 Mar 2024 | 21.53 | 21.58 | 21.53 | 21.58 | 21.58 | 2,410 |
25 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.53 | 21.53 | 92 |
22 Mar 2024 | 21.69 | 21.72 | 21.55 | 21.61 | 21.61 | 10,368 |
21 Mar 2024 | 21.46 | 21.65 | 21.45 | 21.65 | 21.65 | 9,367 |
20 Mar 2024 | 21.23 | 21.25 | 21.20 | 21.20 | 21.20 | 2,433 |
19 Mar 2024 | 21.20 | 21.20 | 21.05 | 21.20 | 21.20 | 171 |
18 Mar 2024 | 21.24 | 21.31 | 21.22 | 21.28 | 21.28 | 55,453 |
15 Mar 2024 | 21.16 | 21.27 | 21.16 | 21.07 | 21.07 | 410 |
14 Mar 2024 | 21.36 | 21.36 | 21.15 | 21.15 | 21.15 | 53,424 |
13 Mar 2024 | 21.41 | 21.42 | 21.38 | 21.34 | 21.34 | 51,960 |
12 Mar 2024 | 21.41 | 21.57 | 21.40 | 21.47 | 21.47 | 1,094 |
11 Mar 2024 | 21.33 | 21.34 | 21.33 | 21.32 | 21.32 | 676 |
08 Mar 2024 | 21.66 | 21.73 | 21.64 | 21.64 | 21.64 | 5,760 |
07 Mar 2024 | 21.30 | 21.57 | 21.30 | 21.63 | 21.63 | 4,278 |
06 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.42 | 21.42 | 227 |
05 Mar 2024 | 21.39 | 21.39 | 21.22 | 21.26 | 21.26 | 78 |
04 Mar 2024 | 21.47 | 21.53 | 21.37 | 21.43 | 21.43 | 512 |
01 Mar 2024 | 21.31 | 21.50 | 21.31 | 21.53 | 21.53 | 52,618 |
29 Feb 2024 | 21.06 | 21.17 | 21.06 | 21.25 | 21.25 | 146 |
28 Feb 2024 | 21.04 | 21.04 | 20.98 | 21.05 | 21.05 | 5,691 |
27 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
26 Feb 2024 | 20.92 | 20.92 | 20.92 | 21.02 | 21.02 | 2,388 |
23 Feb 2024 | 21.01 | 21.02 | 20.98 | 20.98 | 20.98 | 1,888 |
22 Feb 2024 | 20.93 | 21.02 | 20.93 | 21.02 | 21.02 | 52,071 |
21 Feb 2024 | 20.77 | 20.77 | 20.61 | 20.65 | 20.65 | 637 |
20 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
19 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.98 | 20.98 | 1 |
16 Feb 2024 | 20.94 | 20.94 | 20.94 | 21.00 | 21.00 | 1 |
15 Feb 2024 | 20.88 | 20.97 | 20.88 | 20.91 | 20.91 | 2,868 |
14 Feb 2024 | 20.67 | 20.73 | 20.67 | 20.67 | 20.67 | 4,360 |
13 Feb 2024 | 20.91 | 20.91 | 20.55 | 20.63 | 20.63 | 14,153 |
12 Feb 2024 | 20.92 | 20.93 | 20.89 | 20.96 | 20.96 | 1,212 |
09 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Feb 2024 | 20.64 | 20.67 | 20.56 | 20.63 | 20.63 | 5,658 |
07 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
06 Feb 2024 | 20.44 | 20.44 | 20.40 | 20.50 | 20.50 | 509 |
05 Feb 2024 | 20.48 | 20.56 | 20.48 | 20.43 | 20.43 | 2,368 |
02 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.47 | 20.47 | 150 |
01 Feb 2024 | 20.52 | 20.52 | 20.48 | 20.35 | 20.35 | 2,237 |
31 Jan 2024 | 20.54 | 20.54 | 20.50 | 20.51 | 20.51 | 8,671 |
30 Jan 2024 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | 192 |
29 Jan 2024 | 20.73 | 20.75 | 20.73 | 20.79 | 20.79 | 367 |
26 Jan 2024 | 20.76 | 20.83 | 20.76 | 20.79 | 20.79 | 3,818 |
25 Jan 2024 | 20.64 | 20.66 | 20.64 | 20.77 | 20.77 | 100 |
24 Jan 2024 | 20.75 | 20.75 | 20.68 | 20.70 | 20.70 | 1,974 |
23 Jan 2024 | 20.66 | 20.66 | 20.58 | 20.58 | 20.58 | 7,045 |
22 Jan 2024 | 20.37 | 20.61 | 20.37 | 20.56 | 20.56 | 2,228 |
19 Jan 2024 | 20.10 | 20.13 | 20.10 | 20.04 | 20.04 | 83 |
18 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.11 | 20.11 | 13,130 |
17 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.87 | 19.87 | 7 |
16 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 100 |
15 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
12 Jan 2024 | 20.49 | 20.49 | 20.41 | 20.45 | 20.45 | 1,704 |
11 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.25 | 20.25 | 4 |
10 Jan 2024 | 20.35 | 20.36 | 20.31 | 20.25 | 20.25 | 1,403 |
09 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.27 | 20.27 | 407 |
08 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
05 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.93 | 19.93 | 706 |
04 Jan 2024 | 20.02 | 20.02 | 20.02 | 19.97 | 19.97 | 1 |
03 Jan 2024 | 20.40 | 20.42 | 20.08 | 20.13 | 20.13 | 20,426 |
02 Jan 2024 | 20.73 | 20.74 | 20.66 | 20.60 | 20.60 | 3,538 |
29 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
28 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.88 | 20.88 | 2 |
27 Dec 2023 | 20.76 | 20.90 | 20.76 | 20.76 | 20.76 | 45 |
22 Dec 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
21 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.66 | 20.66 | 453 |
20 Dec 2023 | 20.73 | 20.79 | 20.73 | 20.79 | 20.79 | 1,896 |
19 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
18 Dec 2023 | 20.45 | 20.45 | 20.42 | 20.47 | 20.47 | 254 |
15 Dec 2023 | 20.59 | 20.64 | 20.52 | 20.64 | 20.64 | 4,512 |
14 Dec 2023 | 20.17 | 20.25 | 20.17 | 20.37 | 20.37 | 21,538 |
13 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.82 | 19.82 | 4 |
12 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
11 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.86 | 19.86 | 312 |
08 Dec 2023 | 19.60 | 19.66 | 19.43 | 19.61 | 19.61 | 1,555 |
07 Dec 2023 | 19.48 | 19.48 | 19.42 | 19.45 | 19.45 | 63 |
06 Dec 2023 | 19.49 | 19.53 | 19.49 | 19.53 | 19.53 | 2,685 |
05 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
04 Dec 2023 | 19.42 | 19.48 | 19.42 | 19.37 | 19.37 | 1,562 |
01 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
30 Nov 2023 | 19.25 | 19.25 | 19.18 | 19.29 | 19.29 | 723 |
29 Nov 2023 | 19.06 | 19.16 | 19.06 | 19.13 | 19.13 | 10,398 |
28 Nov 2023 | 18.92 | 18.92 | 18.86 | 18.91 | 18.91 | 401 |
27 Nov 2023 | 18.94 | 18.94 | 18.94 | 18.97 | 18.97 | 2 |
24 Nov 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
23 Nov 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 475 |
22 Nov 2023 | 18.97 | 18.97 | 18.97 | 19.07 | 19.07 | 500 |
21 Nov 2023 | 18.83 | 18.83 | 18.83 | 18.84 | 18.84 | 2,078 |
20 Nov 2023 | 18.81 | 18.81 | 18.81 | 18.80 | 18.80 | 1 |
17 Nov 2023 | 18.71 | 18.73 | 18.68 | 18.64 | 18.64 | 3,183 |
16 Nov 2023 | 18.63 | 18.63 | 18.63 | 18.55 | 18.55 | 270 |
15 Nov 2023 | 18.64 | 18.72 | 18.64 | 18.83 | 18.83 | 11,281 |
14 Nov 2023 | 18.11 | 18.11 | 18.11 | 18.56 | 18.56 | 86 |
13 Nov 2023 | 18.11 | 18.11 | 18.11 | 18.20 | 18.20 | 1 |
10 Nov 2023 | 17.99 | 17.99 | 17.99 | 18.04 | 18.04 | 4 |
09 Nov 2023 | 18.15 | 18.16 | 18.15 | 18.22 | 18.22 | - |
08 Nov 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
07 Nov 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |