Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 12.93 | 13.13 | 12.73 | 13.07 | 13.07 | 847,600 |
15 Mar 2024 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | 838,300 |
14 Mar 2024 | 13.00 | 13.13 | 12.57 | 12.73 | 12.73 | 1,301,600 |
13 Mar 2024 | 13.50 | 13.73 | 13.02 | 13.08 | 13.08 | 1,172,300 |
12 Mar 2024 | 13.71 | 13.89 | 13.50 | 13.50 | 13.50 | 633,000 |
11 Mar 2024 | 13.90 | 14.08 | 13.74 | 13.75 | 13.75 | 594,500 |
08 Mar 2024 | 14.19 | 14.46 | 13.79 | 13.85 | 13.85 | 991,100 |
07 Mar 2024 | 13.97 | 14.43 | 13.89 | 14.11 | 14.11 | 1,035,200 |
06 Mar 2024 | 13.95 | 14.11 | 13.73 | 13.95 | 13.95 | 578,900 |
05 Mar 2024 | 13.87 | 14.07 | 13.67 | 13.91 | 13.91 | 807,400 |
04 Mar 2024 | 14.26 | 14.35 | 13.89 | 13.95 | 13.95 | 830,600 |
01 Mar 2024 | 14.57 | 14.85 | 14.21 | 14.26 | 14.26 | 1,138,900 |
29 Feb 2024 | 14.61 | 15.09 | 14.37 | 14.53 | 14.53 | 3,713,500 |
28 Feb 2024 | 15.92 | 15.92 | 15.11 | 15.37 | 15.37 | 1,289,700 |
27 Feb 2024 | 15.93 | 16.17 | 14.66 | 15.90 | 15.90 | 2,239,500 |
26 Feb 2024 | 13.43 | 13.97 | 13.36 | 13.75 | 13.75 | 1,551,600 |
23 Feb 2024 | 13.47 | 13.50 | 13.24 | 13.45 | 13.45 | 558,800 |
22 Feb 2024 | 13.45 | 13.65 | 13.21 | 13.32 | 13.32 | 527,500 |
21 Feb 2024 | 13.71 | 13.76 | 13.31 | 13.45 | 13.45 | 448,600 |
20 Feb 2024 | 14.08 | 14.16 | 13.68 | 13.78 | 13.78 | 574,900 |
16 Feb 2024 | 13.88 | 14.29 | 13.76 | 14.18 | 14.18 | 706,300 |
15 Feb 2024 | 13.46 | 14.00 | 13.44 | 13.98 | 13.98 | 515,800 |
14 Feb 2024 | 13.32 | 13.47 | 13.13 | 13.40 | 13.40 | 381,800 |
13 Feb 2024 | 13.60 | 13.83 | 13.03 | 13.15 | 13.15 | 863,400 |
12 Feb 2024 | 14.07 | 14.27 | 14.02 | 14.03 | 14.03 | 504,100 |
09 Feb 2024 | 14.05 | 14.18 | 13.97 | 14.14 | 14.14 | 677,200 |
08 Feb 2024 | 13.37 | 14.05 | 13.36 | 14.04 | 14.04 | 581,800 |
07 Feb 2024 | 13.63 | 13.73 | 13.25 | 13.30 | 13.30 | 908,400 |
06 Feb 2024 | 13.20 | 13.75 | 13.15 | 13.53 | 13.53 | 621,600 |
05 Feb 2024 | 13.56 | 13.65 | 13.18 | 13.21 | 13.21 | 619,600 |
02 Feb 2024 | 13.99 | 14.00 | 13.57 | 13.74 | 13.74 | 519,100 |
01 Feb 2024 | 13.80 | 14.10 | 13.56 | 14.09 | 14.09 | 637,900 |
31 Jan 2024 | 14.05 | 14.09 | 13.70 | 13.74 | 13.74 | 544,400 |
30 Jan 2024 | 14.21 | 14.36 | 14.00 | 14.00 | 14.00 | 395,300 |
29 Jan 2024 | 14.07 | 14.34 | 13.86 | 14.27 | 14.27 | 658,600 |
26 Jan 2024 | 13.63 | 14.12 | 13.57 | 14.00 | 14.00 | 1,305,300 |
25 Jan 2024 | 13.09 | 13.48 | 12.85 | 13.48 | 13.48 | 1,127,600 |
24 Jan 2024 | 13.25 | 13.33 | 12.92 | 12.96 | 12.96 | 886,100 |
23 Jan 2024 | 13.44 | 13.52 | 13.06 | 13.14 | 13.14 | 730,000 |
22 Jan 2024 | 13.50 | 13.82 | 13.27 | 13.36 | 13.36 | 886,800 |
19 Jan 2024 | 13.53 | 13.55 | 13.10 | 13.44 | 13.44 | 781,600 |
18 Jan 2024 | 13.49 | 13.58 | 13.00 | 13.42 | 13.42 | 1,137,600 |
17 Jan 2024 | 13.52 | 13.61 | 13.39 | 13.47 | 13.47 | 706,100 |
16 Jan 2024 | 14.21 | 14.23 | 13.66 | 13.72 | 13.72 | 853,100 |
12 Jan 2024 | 14.59 | 14.65 | 14.17 | 14.32 | 14.32 | 543,400 |
11 Jan 2024 | 14.73 | 14.82 | 14.44 | 14.49 | 14.49 | 801,700 |
10 Jan 2024 | 15.09 | 15.09 | 14.67 | 14.80 | 14.80 | 539,800 |
09 Jan 2024 | 14.82 | 15.36 | 14.59 | 15.12 | 15.12 | 885,400 |
08 Jan 2024 | 15.04 | 15.16 | 14.66 | 14.94 | 14.94 | 998,800 |
05 Jan 2024 | 14.70 | 15.31 | 14.57 | 14.87 | 14.87 | 969,300 |
04 Jan 2024 | 14.94 | 15.02 | 14.72 | 14.76 | 14.76 | 796,600 |
03 Jan 2024 | 15.52 | 15.52 | 14.93 | 14.99 | 14.99 | 709,500 |
02 Jan 2024 | 15.89 | 15.89 | 15.45 | 15.62 | 15.62 | 736,900 |
29 Dec 2023 | 16.20 | 16.36 | 15.87 | 15.93 | 15.93 | 987,600 |
28 Dec 2023 | 16.35 | 16.45 | 16.21 | 16.34 | 16.34 | 842,200 |
27 Dec 2023 | 16.71 | 16.75 | 16.41 | 16.50 | 16.50 | 582,400 |
26 Dec 2023 | 16.54 | 16.85 | 16.42 | 16.75 | 16.75 | 493,500 |
22 Dec 2023 | 16.14 | 16.66 | 16.00 | 16.56 | 16.56 | 587,100 |
21 Dec 2023 | 16.02 | 16.15 | 15.70 | 16.12 | 16.12 | 664,600 |
20 Dec 2023 | 16.38 | 16.38 | 15.74 | 15.78 | 15.78 | 561,100 |
19 Dec 2023 | 16.30 | 16.66 | 16.20 | 16.40 | 16.40 | 489,600 |
18 Dec 2023 | 16.27 | 16.53 | 16.17 | 16.27 | 16.27 | 657,000 |
15 Dec 2023 | 16.92 | 16.92 | 16.22 | 16.30 | 16.30 | 706,200 |
14 Dec 2023 | 16.52 | 16.89 | 16.48 | 16.79 | 16.79 | 737,300 |
13 Dec 2023 | 16.02 | 16.44 | 15.70 | 16.44 | 16.44 | 644,800 |
12 Dec 2023 | 16.00 | 16.03 | 15.85 | 15.95 | 15.95 | 426,100 |
11 Dec 2023 | 15.99 | 16.09 | 15.90 | 15.96 | 15.96 | 564,300 |
08 Dec 2023 | 15.75 | 16.01 | 15.61 | 15.98 | 15.98 | 381,900 |
07 Dec 2023 | 15.99 | 16.16 | 15.70 | 15.81 | 15.81 | 401,400 |
06 Dec 2023 | 15.57 | 16.26 | 15.54 | 15.99 | 15.99 | 652,900 |
05 Dec 2023 | 15.91 | 15.94 | 15.43 | 15.45 | 15.45 | 459,400 |
04 Dec 2023 | 15.85 | 16.29 | 15.73 | 15.89 | 15.89 | 461,900 |
01 Dec 2023 | 15.50 | 15.92 | 15.46 | 15.84 | 15.84 | 500,400 |
30 Nov 2023 | 15.72 | 15.89 | 15.53 | 15.54 | 15.54 | 687,800 |
29 Nov 2023 | 15.25 | 15.84 | 15.23 | 15.64 | 15.64 | 779,700 |
28 Nov 2023 | 14.77 | 15.39 | 14.65 | 15.22 | 15.22 | 586,600 |
27 Nov 2023 | 14.80 | 14.98 | 14.77 | 14.86 | 14.86 | 521,500 |
24 Nov 2023 | 14.84 | 15.01 | 14.82 | 14.96 | 14.96 | 288,000 |
22 Nov 2023 | 14.73 | 15.18 | 14.60 | 14.87 | 14.87 | 529,600 |
21 Nov 2023 | 15.23 | 15.23 | 14.48 | 14.55 | 14.55 | 610,900 |
20 Nov 2023 | 15.41 | 15.41 | 15.07 | 15.15 | 15.15 | 353,800 |
17 Nov 2023 | 15.34 | 15.47 | 15.15 | 15.21 | 15.21 | 476,200 |
16 Nov 2023 | 15.48 | 15.48 | 15.16 | 15.24 | 15.24 | 353,300 |
15 Nov 2023 | 15.69 | 15.92 | 15.35 | 15.48 | 15.48 | 516,200 |
14 Nov 2023 | 15.32 | 15.91 | 15.32 | 15.68 | 15.68 | 558,800 |
13 Nov 2023 | 14.63 | 15.06 | 14.47 | 15.00 | 15.00 | 610,900 |
10 Nov 2023 | 15.00 | 15.11 | 14.40 | 14.71 | 14.71 | 760,000 |
09 Nov 2023 | 15.50 | 15.50 | 14.67 | 14.85 | 14.85 | 597,600 |
08 Nov 2023 | 15.49 | 15.49 | 15.12 | 15.32 | 15.32 | 479,000 |
07 Nov 2023 | 15.22 | 15.58 | 15.08 | 15.42 | 15.42 | 600,800 |
06 Nov 2023 | 16.33 | 16.33 | 15.14 | 15.32 | 15.32 | 844,900 |
03 Nov 2023 | 16.34 | 16.98 | 15.92 | 16.41 | 16.41 | 932,300 |
02 Nov 2023 | 15.50 | 16.26 | 14.21 | 16.20 | 16.20 | 1,739,200 |
01 Nov 2023 | 14.97 | 15.10 | 14.76 | 15.05 | 15.05 | 752,500 |
31 Oct 2023 | 15.09 | 15.13 | 14.91 | 14.95 | 14.95 | 419,600 |
30 Oct 2023 | 15.06 | 15.13 | 14.87 | 15.03 | 15.03 | 490,700 |
27 Oct 2023 | 15.00 | 15.27 | 14.85 | 14.90 | 14.90 | 560,900 |
26 Oct 2023 | 15.35 | 15.39 | 14.84 | 14.89 | 14.89 | 659,400 |
25 Oct 2023 | 15.19 | 15.47 | 15.05 | 15.27 | 15.27 | 647,100 |
24 Oct 2023 | 14.84 | 15.31 | 14.84 | 15.26 | 15.26 | 778,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |