Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 24.90 | 200,279 |
27 Mar 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 24.55 | 469,600 |
26 Mar 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 24.53 | 650,400 |
25 Mar 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 25.43 | 275,100 |
22 Mar 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 25.49 | 335,000 |
21 Mar 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 25.85 | 400,700 |
20 Mar 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 25.61 | 436,300 |
19 Mar 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 24.55 | 310,100 |
18 Mar 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 24.12 | 373,800 |
15 Mar 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 23.76 | 397,400 |
14 Mar 2024 | 25.52 | 25.52 | 22.49 | 22.94 | 22.94 | 244,800 |
13 Mar 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 25.55 | 391,900 |
12 Mar 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 25.04 | 537,600 |
11 Mar 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 23.67 | 165,500 |
08 Mar 2024 | 25.36 | 26.04 | 24.67 | 25.35 | 25.35 | 279,700 |
07 Mar 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 25.34 | 374,700 |
06 Mar 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 24.64 | 376,300 |
05 Mar 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 24.66 | 648,400 |
04 Mar 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 24.44 | 355,900 |
01 Mar 2024 | 25.43 | 26.33 | 25.01 | 25.72 | 25.72 | 311,600 |
29 Feb 2024 | 26.20 | 26.28 | 24.61 | 25.09 | 25.09 | 179,100 |
28 Feb 2024 | 26.34 | 27.24 | 25.67 | 25.98 | 25.98 | 324,700 |
27 Feb 2024 | 25.90 | 26.25 | 24.80 | 26.10 | 26.10 | 596,200 |
26 Feb 2024 | 24.60 | 25.69 | 23.77 | 25.56 | 25.56 | 533,300 |
23 Feb 2024 | 24.16 | 24.85 | 23.50 | 24.64 | 24.64 | 248,000 |
22 Feb 2024 | 23.57 | 24.63 | 23.39 | 23.98 | 23.98 | 402,400 |
21 Feb 2024 | 23.34 | 24.36 | 22.99 | 23.20 | 23.20 | 630,300 |
20 Feb 2024 | 22.10 | 23.15 | 21.65 | 22.69 | 22.69 | 615,100 |
16 Feb 2024 | 22.00 | 22.60 | 21.32 | 22.50 | 22.50 | 192,400 |
15 Feb 2024 | 22.00 | 22.63 | 21.48 | 22.09 | 22.09 | 581,100 |
14 Feb 2024 | 22.00 | 22.33 | 21.11 | 21.87 | 21.87 | 581,800 |
13 Feb 2024 | 17.82 | 21.74 | 17.82 | 21.40 | 21.40 | 1,228,600 |
12 Feb 2024 | 17.25 | 17.66 | 17.09 | 17.42 | 17.42 | 193,700 |
09 Feb 2024 | 16.98 | 17.53 | 16.61 | 17.23 | 17.23 | 139,600 |
08 Feb 2024 | 16.74 | 16.90 | 16.55 | 16.80 | 16.80 | 221,200 |
07 Feb 2024 | 17.34 | 17.34 | 16.72 | 16.75 | 16.75 | 238,700 |
06 Feb 2024 | 17.09 | 17.44 | 17.01 | 17.13 | 17.13 | 268,900 |
05 Feb 2024 | 16.78 | 17.57 | 16.48 | 17.00 | 17.00 | 243,200 |
02 Feb 2024 | 17.03 | 17.58 | 16.59 | 16.91 | 16.91 | 217,000 |
01 Feb 2024 | 17.56 | 17.73 | 17.07 | 17.35 | 17.35 | 281,900 |
31 Jan 2024 | 17.73 | 18.55 | 17.03 | 17.45 | 17.45 | 382,000 |
30 Jan 2024 | 18.16 | 18.16 | 17.68 | 17.73 | 17.73 | 291,900 |
29 Jan 2024 | 17.96 | 18.41 | 17.59 | 18.28 | 18.28 | 356,400 |
26 Jan 2024 | 17.94 | 18.10 | 17.33 | 17.77 | 17.77 | 436,100 |
25 Jan 2024 | 17.56 | 17.99 | 17.33 | 17.84 | 17.84 | 392,500 |
24 Jan 2024 | 17.89 | 17.95 | 17.47 | 17.50 | 17.50 | 89,400 |
23 Jan 2024 | 18.13 | 18.21 | 17.28 | 17.72 | 17.72 | 388,900 |
22 Jan 2024 | 17.77 | 18.34 | 17.32 | 17.78 | 17.78 | 525,600 |
19 Jan 2024 | 17.67 | 17.94 | 17.24 | 17.75 | 17.75 | 97,200 |
18 Jan 2024 | 18.31 | 18.31 | 17.58 | 17.74 | 17.74 | 363,100 |
17 Jan 2024 | 17.81 | 18.24 | 17.45 | 18.22 | 18.22 | 533,100 |
16 Jan 2024 | 18.32 | 18.32 | 17.78 | 18.16 | 18.16 | 127,900 |
12 Jan 2024 | 18.20 | 19.22 | 18.20 | 18.45 | 18.45 | 170,300 |
11 Jan 2024 | 18.72 | 18.73 | 17.81 | 18.21 | 18.21 | 157,800 |
10 Jan 2024 | 19.35 | 19.72 | 18.03 | 18.76 | 18.76 | 246,000 |
09 Jan 2024 | 18.74 | 19.56 | 17.81 | 19.26 | 19.26 | 531,700 |
08 Jan 2024 | 17.09 | 19.03 | 17.03 | 18.90 | 18.90 | 212,700 |
05 Jan 2024 | 16.96 | 17.26 | 16.13 | 17.08 | 17.08 | 572,300 |
04 Jan 2024 | 17.42 | 17.83 | 16.80 | 17.46 | 17.46 | 129,400 |
03 Jan 2024 | 18.40 | 18.40 | 17.11 | 17.34 | 17.34 | 342,300 |
02 Jan 2024 | 18.04 | 19.04 | 18.03 | 18.44 | 18.44 | 187,100 |
29 Dec 2023 | 18.82 | 18.86 | 17.81 | 18.08 | 18.08 | 143,600 |
28 Dec 2023 | 18.50 | 19.00 | 18.02 | 18.69 | 18.69 | 486,500 |
27 Dec 2023 | 18.82 | 19.00 | 18.38 | 18.50 | 18.50 | 147,100 |
26 Dec 2023 | 18.75 | 19.30 | 18.59 | 18.61 | 18.61 | 442,000 |
22 Dec 2023 | 18.74 | 19.72 | 18.64 | 18.67 | 18.67 | 601,800 |
21 Dec 2023 | 18.29 | 18.66 | 17.76 | 18.37 | 18.37 | 481,900 |
20 Dec 2023 | 18.00 | 18.83 | 17.35 | 18.08 | 18.08 | 856,700 |
19 Dec 2023 | 18.04 | 19.01 | 17.37 | 17.81 | 17.81 | 662,200 |
18 Dec 2023 | 17.77 | 18.13 | 17.24 | 17.70 | 17.70 | 711,200 |
15 Dec 2023 | 14.98 | 17.76 | 14.98 | 17.51 | 17.51 | 2,129,900 |
14 Dec 2023 | 16.75 | 16.85 | 14.52 | 15.00 | 15.00 | 1,631,100 |
13 Dec 2023 | 16.50 | 16.82 | 16.10 | 16.47 | 16.47 | 1,216,500 |
12 Dec 2023 | 15.89 | 16.67 | 15.31 | 16.38 | 16.38 | 636,500 |
11 Dec 2023 | 15.90 | 15.90 | 15.41 | 15.78 | 15.78 | 494,400 |
08 Dec 2023 | 15.77 | 16.11 | 15.31 | 15.79 | 15.79 | 599,200 |
07 Dec 2023 | 14.82 | 15.73 | 14.39 | 15.71 | 15.71 | 822,000 |
06 Dec 2023 | 14.74 | 15.15 | 14.53 | 14.53 | 14.53 | 527,000 |
05 Dec 2023 | 14.72 | 14.94 | 14.33 | 14.70 | 14.70 | 505,400 |
04 Dec 2023 | 15.03 | 15.18 | 14.77 | 14.95 | 14.95 | 681,500 |
01 Dec 2023 | 14.24 | 15.34 | 14.01 | 14.99 | 14.99 | 575,100 |
30 Nov 2023 | 14.50 | 15.36 | 14.31 | 14.40 | 14.40 | 694,000 |
29 Nov 2023 | 13.87 | 14.44 | 13.52 | 13.52 | 13.52 | 477,300 |
28 Nov 2023 | 13.78 | 13.90 | 13.47 | 13.87 | 13.87 | 124,700 |
27 Nov 2023 | 13.86 | 14.27 | 13.31 | 13.92 | 13.92 | 685,900 |
24 Nov 2023 | 13.97 | 14.10 | 13.68 | 13.84 | 13.84 | 73,800 |
22 Nov 2023 | 13.54 | 14.26 | 13.47 | 13.82 | 13.82 | 451,400 |
21 Nov 2023 | 13.68 | 13.82 | 13.07 | 13.46 | 13.46 | 696,700 |
20 Nov 2023 | 13.99 | 14.30 | 13.55 | 13.63 | 13.63 | 340,100 |
17 Nov 2023 | 14.23 | 14.39 | 13.63 | 13.85 | 13.85 | 317,100 |
16 Nov 2023 | 15.39 | 15.64 | 13.66 | 13.99 | 13.99 | 275,700 |
15 Nov 2023 | 14.70 | 15.74 | 14.61 | 15.39 | 15.39 | 1,088,200 |
14 Nov 2023 | 13.79 | 14.81 | 13.79 | 14.69 | 14.69 | 468,700 |
13 Nov 2023 | 13.16 | 13.87 | 12.54 | 13.71 | 13.71 | 278,000 |
10 Nov 2023 | 14.14 | 14.57 | 13.06 | 13.29 | 13.29 | 327,400 |
09 Nov 2023 | 15.37 | 15.37 | 13.78 | 14.05 | 14.05 | 482,700 |
08 Nov 2023 | 15.28 | 15.34 | 14.70 | 15.34 | 15.34 | 556,300 |
07 Nov 2023 | 14.91 | 15.40 | 14.00 | 15.25 | 15.25 | 693,400 |
06 Nov 2023 | 15.71 | 16.24 | 14.22 | 14.69 | 14.69 | 551,800 |
03 Nov 2023 | 15.28 | 16.23 | 15.23 | 15.53 | 15.53 | 1,455,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |