Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 18.93 | 40,849 |
27 Mar 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 18.54 | 30,800 |
26 Mar 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 18.38 | 31,900 |
25 Mar 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 18.65 | 62,100 |
22 Mar 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 18.72 | 39,300 |
21 Mar 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 19.86 | 61,700 |
20 Mar 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 19.51 | 54,600 |
19 Mar 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 18.67 | 66,000 |
18 Mar 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 18.11 | 68,700 |
15 Mar 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 18.39 | 118,600 |
14 Mar 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 18.19 | 60,700 |
13 Mar 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 19.19 | 37,800 |
12 Mar 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 19.23 | 117,700 |
11 Mar 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 19.37 | 61,600 |
08 Mar 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 19.36 | 28,700 |
07 Mar 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 19.13 | 36,000 |
06 Mar 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 19.32 | 60,900 |
05 Mar 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 18.81 | 38,200 |
04 Mar 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 18.65 | 28,800 |
01 Mar 2024 | 18.31 | 18.79 | 18.31 | 18.54 | 18.54 | 32,900 |
29 Feb 2024 | 18.31 | 18.95 | 18.20 | 18.37 | 18.37 | 67,800 |
28 Feb 2024 | 18.08 | 18.29 | 18.04 | 18.25 | 18.25 | 33,700 |
27 Feb 2024 | 17.75 | 18.33 | 17.75 | 18.18 | 18.18 | 55,100 |
26 Feb 2024 | 17.21 | 17.86 | 17.21 | 17.74 | 17.74 | 29,500 |
23 Feb 2024 | 17.02 | 17.42 | 16.95 | 17.41 | 17.41 | 21,300 |
22 Feb 2024 | 16.81 | 17.14 | 16.61 | 17.13 | 17.13 | 34,100 |
21 Feb 2024 | 16.65 | 17.07 | 16.65 | 16.86 | 16.86 | 24,200 |
20 Feb 2024 | 17.75 | 17.78 | 16.88 | 16.89 | 16.89 | 21,000 |
16 Feb 2024 | 17.78 | 18.30 | 17.78 | 17.85 | 17.85 | 38,400 |
15 Feb 2024 | 17.22 | 17.88 | 17.22 | 17.86 | 17.86 | 52,800 |
14 Feb 2024 | 17.02 | 17.23 | 16.83 | 17.19 | 17.19 | 29,500 |
13 Feb 2024 | 17.27 | 17.44 | 16.71 | 16.79 | 16.79 | 67,700 |
12 Feb 2024 | 17.01 | 17.90 | 17.00 | 17.62 | 17.62 | 61,500 |
09 Feb 2024 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 50,300 |
08 Feb 2024 | 16.54 | 17.04 | 16.54 | 16.92 | 16.92 | 38,000 |
07 Feb 2024 | 16.62 | 16.68 | 16.18 | 16.55 | 16.55 | 40,300 |
06 Feb 2024 | 16.98 | 16.98 | 16.36 | 16.42 | 16.42 | 41,100 |
05 Feb 2024 | 17.02 | 17.02 | 16.40 | 16.60 | 16.60 | 51,800 |
02 Feb 2024 | 17.66 | 17.80 | 17.25 | 17.27 | 17.27 | 42,300 |
01 Feb 2024 | 17.46 | 17.86 | 17.46 | 17.73 | 17.73 | 46,000 |
31 Jan 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 17.30 | 56,500 |
30 Jan 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 17.64 | 48,400 |
29 Jan 2024 | 17.22 | 17.60 | 17.13 | 17.53 | 17.53 | 42,700 |
26 Jan 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 17.41 | 38,500 |
25 Jan 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 17.78 | 39,400 |
24 Jan 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 17.81 | 53,900 |
23 Jan 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 17.83 | 66,500 |
22 Jan 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 18.35 | 101,500 |
19 Jan 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 17.61 | 79,100 |
18 Jan 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 17.46 | 91,800 |
17 Jan 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 17.13 | 119,000 |
16 Jan 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 16.98 | 77,100 |
12 Jan 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 17.08 | 61,200 |
11 Jan 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 17.14 | 67,600 |
10 Jan 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 17.12 | 45,500 |
09 Jan 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 17.41 | 61,200 |
08 Jan 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 17.23 | 62,100 |
05 Jan 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 17.16 | 67,600 |
04 Jan 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 17.12 | 84,800 |
03 Jan 2024 | 17.62 | 17.99 | 17.24 | 17.37 | 17.37 | 95,500 |
02 Jan 2024 | 18.53 | 18.73 | 17.72 | 17.80 | 17.80 | 82,000 |
29 Dec 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 18.53 | 299,100 |
28 Dec 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 18.98 | 69,400 |
27 Dec 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 19.00 | 72,400 |
26 Dec 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 18.41 | 81,800 |
22 Dec 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 18.64 | 84,400 |
21 Dec 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 19.34 | 60,300 |
20 Dec 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 19.00 | 72,500 |
19 Dec 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 19.07 | 134,400 |
18 Dec 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 18.04 | 53,300 |
15 Dec 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 18.39 | 130,100 |
14 Dec 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 18.56 | 95,400 |
13 Dec 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 18.32 | 119,800 |
12 Dec 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 18.39 | 63,400 |
11 Dec 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 18.35 | 125,700 |
08 Dec 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 18.65 | 123,300 |
07 Dec 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 19.12 | 140,600 |
06 Dec 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 19.25 | 113,800 |
05 Dec 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 18.65 | 86,600 |
04 Dec 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 17.91 | 142,700 |
01 Dec 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 18.01 | 121,200 |
30 Nov 2023 | 18.20 | 18.49 | 17.90 | 17.99 | 17.99 | 70,200 |
29 Nov 2023 | 17.36 | 18.31 | 17.30 | 18.31 | 18.31 | 101,500 |
28 Nov 2023 | 18.02 | 18.06 | 17.06 | 17.25 | 17.25 | 91,500 |
27 Nov 2023 | 17.88 | 18.23 | 17.71 | 18.19 | 18.19 | 70,700 |
24 Nov 2023 | 18.17 | 18.35 | 17.48 | 17.62 | 17.62 | 30,300 |
22 Nov 2023 | 17.84 | 18.61 | 17.84 | 18.20 | 18.20 | 84,400 |
21 Nov 2023 | 18.00 | 18.28 | 17.26 | 17.99 | 17.99 | 108,800 |
20 Nov 2023 | 17.23 | 18.11 | 17.11 | 18.10 | 18.10 | 162,600 |
17 Nov 2023 | 18.04 | 18.08 | 16.89 | 17.25 | 17.25 | 193,700 |
16 Nov 2023 | 17.37 | 18.74 | 17.37 | 18.33 | 18.33 | 150,100 |
15 Nov 2023 | 16.71 | 17.97 | 16.56 | 17.44 | 17.44 | 161,900 |
14 Nov 2023 | 16.61 | 17.32 | 16.16 | 16.84 | 16.84 | 155,100 |
13 Nov 2023 | 16.62 | 16.80 | 16.10 | 16.61 | 16.61 | 145,400 |
10 Nov 2023 | 17.06 | 17.19 | 16.52 | 16.81 | 16.81 | 122,100 |
09 Nov 2023 | 16.12 | 17.69 | 16.10 | 17.18 | 17.18 | 295,300 |
08 Nov 2023 | 17.61 | 17.61 | 16.00 | 16.07 | 16.07 | 256,100 |
07 Nov 2023 | 20.29 | 21.00 | 16.11 | 17.48 | 17.48 | 409,500 |
06 Nov 2023 | 26.10 | 26.51 | 25.14 | 25.37 | 25.37 | 76,700 |
03 Nov 2023 | 25.34 | 25.93 | 25.09 | 25.73 | 25.73 | 68,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |