Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 17.02 | 70,300 |
26 Mar 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 16.33 | 70,700 |
25 Mar 2024 | 16.45 | 16.53 | 16.39 | 16.46 | 16.46 | 47,800 |
22 Mar 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 16.38 | 65,000 |
21 Mar 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 16.66 | 70,600 |
20 Mar 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 16.49 | 87,700 |
19 Mar 2024 | 15.75 | 16.09 | 15.35 | 15.92 | 15.92 | 64,100 |
18 Mar 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 15.83 | 100,400 |
15 Mar 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 15.93 | 194,300 |
14 Mar 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 15.72 | 105,600 |
13 Mar 2024 | 16.14 | 16.49 | 16.03 | 16.13 | 16.13 | 56,900 |
12 Mar 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 16.23 | 70,800 |
11 Mar 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 16.74 | 51,200 |
08 Mar 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 16.53 | 53,800 |
07 Mar 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 16.57 | 50,900 |
06 Mar 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 16.49 | 85,800 |
05 Mar 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 16.69 | 67,100 |
04 Mar 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 16.38 | 62,400 |
01 Mar 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 16.22 | 70,600 |
29 Feb 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 16.73 | 62,300 |
28 Feb 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 16.83 | 46,200 |
27 Feb 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 16.79 | 54,300 |
26 Feb 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 16.57 | 56,500 |
23 Feb 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 16.82 | 41,200 |
22 Feb 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 16.76 | 70,900 |
21 Feb 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 16.92 | 66,600 |
20 Feb 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 17.11 | 50,500 |
16 Feb 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 17.21 | 57,200 |
15 Feb 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 17.44 | 87,600 |
14 Feb 2024 | 16.79 | 16.97 | 16.46 | 16.72 | 16.72 | 74,600 |
13 Feb 2024 | 17.08 | 17.35 | 16.53 | 16.60 | 16.60 | 112,700 |
12 Feb 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 17.62 | 98,200 |
09 Feb 2024 | 17.20 | 17.42 | 17.04 | 17.31 | 17.31 | 104,500 |
08 Feb 2024 | 16.88 | 17.31 | 16.88 | 17.15 | 17.15 | 62,400 |
07 Feb 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 16.99 | 70,700 |
06 Feb 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 17.07 | 77,300 |
05 Feb 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 17.04 | 81,200 |
02 Feb 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 17.43 | 65,700 |
01 Feb 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 17.57 | 99,700 |
31 Jan 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 17.98 | 100,900 |
30 Jan 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 18.95 | 37,900 |
29 Jan 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 19.13 | 45,800 |
26 Jan 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 19.25 | 116,300 |
25 Jan 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 19.36 | 81,500 |
24 Jan 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 19.06 | 58,900 |
23 Jan 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 19.05 | 82,900 |
22 Jan 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 19.36 | 69,700 |
19 Jan 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 18.84 | 88,900 |
18 Jan 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 18.69 | 59,600 |
17 Jan 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 18.50 | 44,400 |
16 Jan 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 18.41 | 48,300 |
12 Jan 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 18.66 | 55,300 |
11 Jan 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 18.67 | 65,000 |
10 Jan 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 18.92 | 60,200 |
09 Jan 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 18.78 | 76,000 |
08 Jan 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 19.09 | 56,800 |
05 Jan 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 18.98 | 71,400 |
04 Jan 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 19.12 | 75,700 |
03 Jan 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 19.05 | 104,600 |
02 Jan 2024 | 19.02 | 19.45 | 18.33 | 19.40 | 19.40 | 97,300 |
29 Dec 2023 | 19.58 | 19.71 | 19.24 | 19.28 | 19.28 | 77,000 |
28 Dec 2023 | 19.64 | 19.80 | 19.61 | 19.69 | 19.69 | 50,700 |
27 Dec 2023 | 19.75 | 19.90 | 19.65 | 19.76 | 19.76 | 45,300 |
26 Dec 2023 | 19.48 | 19.79 | 19.21 | 19.73 | 19.73 | 63,200 |
22 Dec 2023 | 19.46 | 19.55 | 19.23 | 19.38 | 19.38 | 67,200 |
21 Dec 2023 | 19.27 | 19.35 | 19.00 | 19.26 | 19.26 | 46,400 |
20 Dec 2023 | 19.28 | 19.68 | 19.00 | 19.07 | 19.07 | 88,400 |
19 Dec 2023 | 19.05 | 19.40 | 19.05 | 19.28 | 19.28 | 97,400 |
18 Dec 2023 | 19.29 | 19.33 | 18.83 | 18.98 | 18.98 | 72,000 |
15 Dec 2023 | 19.42 | 19.42 | 18.62 | 19.14 | 19.14 | 359,600 |
14 Dec 2023 | 19.67 | 19.99 | 18.93 | 19.33 | 19.33 | 215,200 |
13 Dec 2023 | 18.38 | 19.31 | 18.07 | 19.30 | 19.30 | 134,300 |
12 Dec 2023 | 18.36 | 18.36 | 18.14 | 18.27 | 18.27 | 43,700 |
11 Dec 2023 | 18.31 | 18.34 | 17.40 | 18.31 | 18.31 | 74,300 |
08 Dec 2023 | 18.09 | 18.29 | 17.98 | 18.29 | 18.29 | 60,600 |
07 Dec 2023 | 17.76 | 18.02 | 17.15 | 18.02 | 18.02 | 58,300 |
06 Dec 2023 | 17.77 | 18.20 | 17.62 | 17.69 | 17.69 | 62,600 |
05 Dec 2023 | 17.65 | 17.89 | 17.06 | 17.64 | 17.64 | 59,600 |
04 Dec 2023 | 17.26 | 17.68 | 17.17 | 17.64 | 17.64 | 110,500 |
01 Dec 2023 | 16.46 | 17.30 | 16.37 | 17.29 | 17.29 | 83,700 |
30 Nov 2023 | 16.59 | 16.70 | 16.28 | 16.45 | 16.45 | 198,900 |
29 Nov 2023 | 16.82 | 17.05 | 16.60 | 16.65 | 16.65 | 91,700 |
28 Nov 2023 | 16.84 | 16.84 | 16.54 | 16.64 | 16.64 | 42,100 |
27 Nov 2023 | 16.95 | 16.98 | 16.63 | 16.77 | 16.77 | 58,500 |
24 Nov 2023 | 17.14 | 17.25 | 16.99 | 17.04 | 17.04 | 21,400 |
22 Nov 2023 | 17.43 | 17.51 | 17.10 | 17.16 | 17.16 | 79,200 |
21 Nov 2023 | 17.51 | 17.56 | 17.23 | 17.23 | 17.23 | 75,200 |
20 Nov 2023 | 17.70 | 17.70 | 17.48 | 17.64 | 17.64 | 54,500 |
17 Nov 2023 | 17.55 | 17.76 | 17.45 | 17.62 | 17.62 | 84,500 |
16 Nov 2023 | 17.80 | 17.80 | 17.41 | 17.42 | 17.42 | 67,000 |
15 Nov 2023 | 17.86 | 17.91 | 17.60 | 17.81 | 17.81 | 88,900 |
14 Nov 2023 | 16.94 | 17.90 | 15.90 | 17.85 | 17.85 | 211,400 |
13 Nov 2023 | 16.09 | 16.49 | 15.89 | 16.45 | 16.45 | 55,500 |
10 Nov 2023 | 16.28 | 16.29 | 16.10 | 16.19 | 16.19 | 45,800 |
09 Nov 2023 | 16.52 | 16.52 | 16.10 | 16.17 | 16.17 | 62,100 |
08 Nov 2023 | 16.66 | 16.66 | 16.31 | 16.50 | 16.50 | 55,400 |
07 Nov 2023 | 16.60 | 16.79 | 16.44 | 16.68 | 16.68 | 42,700 |
06 Nov 2023 | 16.95 | 16.95 | 16.55 | 16.71 | 16.71 | 48,800 |
03 Nov 2023 | 16.90 | 17.25 | 16.90 | 16.97 | 16.97 | 104,300 |
02 Nov 2023 | 16.37 | 16.75 | 16.37 | 16.72 | 16.72 | 103,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |