Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.76 | 18.81 | 18.60 | 18.77 | 18.77 | 124,881 |
27 Mar 2024 | 18.57 | 18.90 | 18.55 | 18.78 | 18.78 | 1,561,689 |
26 Mar 2024 | 18.38 | 18.58 | 18.36 | 18.58 | 18.58 | 973,093 |
25 Mar 2024 | 18.51 | 18.56 | 18.37 | 18.42 | 18.42 | 1,596,614 |
22 Mar 2024 | 18.74 | 18.79 | 18.44 | 18.58 | 18.58 | 2,244,477 |
21 Mar 2024 | 19.05 | 19.09 | 18.47 | 18.82 | 18.82 | 2,723,616 |
20 Mar 2024 | 19.18 | 19.25 | 18.71 | 18.81 | 18.81 | 1,677,080 |
19 Mar 2024 | 19.04 | 19.24 | 18.95 | 19.21 | 19.21 | 1,101,505 |
18 Mar 2024 | 19.35 | 19.46 | 19.07 | 19.09 | 19.09 | 1,579,455 |
15 Mar 2024 | 19.79 | 19.84 | 19.34 | 19.34 | 19.34 | 4,410,267 |
14 Mar 2024 | 19.69 | 19.88 | 19.63 | 19.83 | 19.83 | 1,563,609 |
13 Mar 2024 | 19.56 | 19.83 | 19.51 | 19.79 | 19.79 | 1,520,751 |
12 Mar 2024 | 19.72 | 19.72 | 19.52 | 19.58 | 19.58 | 1,442,152 |
11 Mar 2024 | 19.03 | 19.67 | 19.01 | 19.63 | 19.63 | 1,828,786 |
08 Mar 2024 | 19.10 | 19.25 | 19.02 | 19.13 | 19.13 | 1,248,798 |
07 Mar 2024 | 18.67 | 19.25 | 18.66 | 19.24 | 19.24 | 2,354,785 |
06 Mar 2024 | 18.65 | 18.93 | 18.65 | 18.79 | 18.79 | 1,324,627 |
05 Mar 2024 | 18.63 | 18.76 | 18.52 | 18.68 | 18.68 | 1,507,942 |
04 Mar 2024 | 18.71 | 18.79 | 18.65 | 18.70 | 18.70 | 1,490,789 |
01 Mar 2024 | 18.68 | 18.85 | 18.59 | 18.78 | 18.78 | 1,522,352 |
29 Feb 2024 | 18.42 | 18.58 | 18.40 | 18.50 | 18.50 | 2,739,817 |
28 Feb 2024 | 18.85 | 19.00 | 18.41 | 18.50 | 18.50 | 1,730,025 |
27 Feb 2024 | 18.52 | 18.74 | 18.48 | 18.63 | 18.63 | 1,031,649 |
26 Feb 2024 | 18.59 | 18.67 | 18.48 | 18.60 | 18.60 | 1,572,126 |
23 Feb 2024 | 18.76 | 18.76 | 18.50 | 18.65 | 18.65 | 2,129,641 |
22 Feb 2024 | 18.54 | 18.76 | 18.50 | 18.67 | 18.67 | 2,142,356 |
21 Feb 2024 | 18.69 | 18.69 | 18.09 | 18.22 | 18.22 | 2,912,858 |
20 Feb 2024 | 18.82 | 18.88 | 18.58 | 18.69 | 18.69 | 1,531,805 |
19 Feb 2024 | 18.87 | 19.00 | 18.70 | 18.86 | 18.86 | 1,167,436 |
16 Feb 2024 | 18.95 | 18.99 | 18.70 | 18.92 | 18.92 | 1,748,463 |
15 Feb 2024 | 18.76 | 18.94 | 18.70 | 18.86 | 18.86 | 1,899,809 |
14 Feb 2024 | 18.67 | 18.81 | 18.54 | 18.61 | 18.61 | 2,160,301 |
13 Feb 2024 | 19.06 | 19.13 | 18.63 | 18.79 | 18.79 | 1,655,591 |
12 Feb 2024 | 19.09 | 19.21 | 19.00 | 19.16 | 19.16 | 876,816 |
09 Feb 2024 | 18.97 | 19.18 | 18.97 | 19.03 | 19.03 | 1,436,602 |
08 Feb 2024 | 18.90 | 19.05 | 18.82 | 18.93 | 18.93 | 1,457,441 |
07 Feb 2024 | 19.41 | 19.47 | 18.99 | 18.99 | 18.99 | 2,724,460 |
06 Feb 2024 | 19.55 | 19.62 | 19.33 | 19.58 | 19.58 | 1,676,095 |
05 Feb 2024 | 19.33 | 19.60 | 19.27 | 19.46 | 19.46 | 1,978,001 |
02 Feb 2024 | 19.67 | 19.69 | 19.32 | 19.34 | 19.34 | 1,894,598 |
01 Feb 2024 | 19.69 | 19.78 | 19.26 | 19.46 | 19.46 | 2,419,675 |
31 Jan 2024 | 19.63 | 20.00 | 19.57 | 19.78 | 19.78 | 2,700,511 |
30 Jan 2024 | 20.00 | 20.24 | 19.73 | 19.92 | 19.92 | 3,696,942 |
29 Jan 2024 | 20.20 | 20.73 | 19.23 | 20.11 | 20.11 | 7,017,186 |
26 Jan 2024 | 20.98 | 21.05 | 20.57 | 21.05 | 21.05 | 3,046,607 |
25 Jan 2024 | 21.00 | 21.21 | 20.61 | 21.19 | 21.19 | 2,248,060 |
24 Jan 2024 | 21.40 | 21.51 | 21.10 | 21.13 | 21.13 | 1,454,433 |
23 Jan 2024 | 21.58 | 21.67 | 21.35 | 21.38 | 21.38 | 1,334,532 |
22 Jan 2024 | 21.46 | 21.65 | 21.39 | 21.58 | 21.58 | 953,083 |
19 Jan 2024 | 21.59 | 21.66 | 21.25 | 21.25 | 21.25 | 1,675,318 |
18 Jan 2024 | 21.33 | 21.70 | 21.28 | 21.43 | 21.43 | 1,399,469 |
17 Jan 2024 | 21.25 | 21.47 | 21.20 | 21.42 | 21.42 | 1,571,010 |
16 Jan 2024 | 21.66 | 21.73 | 21.46 | 21.51 | 21.51 | 1,680,203 |
15 Jan 2024 | 21.68 | 21.89 | 21.65 | 21.89 | 21.89 | 1,092,428 |
12 Jan 2024 | 21.98 | 22.17 | 21.77 | 21.89 | 21.89 | 1,628,865 |
11 Jan 2024 | 22.00 | 22.16 | 21.77 | 21.83 | 21.83 | 1,553,382 |
10 Jan 2024 | 21.88 | 21.93 | 21.72 | 21.90 | 21.90 | 1,945,789 |
09 Jan 2024 | 22.09 | 22.17 | 21.78 | 22.06 | 22.06 | 1,304,084 |
08 Jan 2024 | 21.42 | 22.08 | 21.42 | 22.00 | 22.00 | 2,036,754 |
05 Jan 2024 | 21.22 | 21.58 | 21.17 | 21.49 | 21.49 | 1,267,966 |
04 Jan 2024 | 20.93 | 21.41 | 20.90 | 21.28 | 21.28 | 1,732,069 |
03 Jan 2024 | 21.30 | 21.35 | 20.73 | 20.86 | 20.86 | 1,742,005 |
02 Jan 2024 | 21.15 | 21.43 | 21.10 | 21.26 | 21.26 | 1,148,984 |
29 Dec 2023 | 21.15 | 21.22 | 21.02 | 21.08 | 21.08 | 1,115,906 |
28 Dec 2023 | 20.99 | 21.16 | 20.97 | 21.15 | 21.15 | 1,299,409 |
27 Dec 2023 | 21.00 | 21.15 | 20.88 | 20.94 | 20.94 | 1,297,367 |
22 Dec 2023 | 20.80 | 21.01 | 20.73 | 21.01 | 21.01 | 951,887 |
21 Dec 2023 | 20.92 | 21.06 | 20.69 | 20.79 | 20.79 | 2,220,833 |
20 Dec 2023 | 21.43 | 21.63 | 21.16 | 21.33 | 21.33 | 1,589,370 |
19 Dec 2023 | 20.68 | 21.44 | 20.66 | 21.41 | 21.41 | 3,416,662 |
18 Dec 2023 | 20.09 | 20.67 | 20.05 | 20.63 | 20.63 | 2,429,668 |
15 Dec 2023 | 20.33 | 20.72 | 19.96 | 20.18 | 20.18 | 12,784,742 |
14 Dec 2023 | 19.40 | 20.32 | 19.36 | 20.31 | 20.31 | 4,396,130 |
13 Dec 2023 | 18.78 | 19.12 | 18.76 | 19.11 | 19.11 | 2,278,221 |
12 Dec 2023 | 18.73 | 18.99 | 18.70 | 18.75 | 18.75 | 1,668,129 |
11 Dec 2023 | 18.76 | 18.90 | 18.59 | 18.77 | 18.77 | 1,418,837 |
08 Dec 2023 | 18.36 | 18.88 | 18.33 | 18.81 | 18.81 | 2,157,390 |
07 Dec 2023 | 18.34 | 18.40 | 18.17 | 18.33 | 18.33 | 1,278,557 |
06 Dec 2023 | 18.44 | 18.51 | 18.08 | 18.36 | 18.36 | 2,919,983 |
05 Dec 2023 | 18.66 | 18.73 | 18.41 | 18.48 | 18.48 | 2,206,370 |
04 Dec 2023 | 18.80 | 19.21 | 18.72 | 18.81 | 18.81 | 2,383,638 |
01 Dec 2023 | 18.82 | 18.87 | 18.64 | 18.79 | 18.79 | 1,838,972 |
30 Nov 2023 | 18.80 | 18.94 | 18.59 | 18.77 | 18.77 | 14,997,291 |
29 Nov 2023 | 18.77 | 18.91 | 18.03 | 18.83 | 18.83 | 6,900,828 |
28 Nov 2023 | 19.62 | 19.66 | 19.37 | 19.54 | 19.54 | 1,765,422 |
27 Nov 2023 | 19.52 | 19.69 | 19.49 | 19.69 | 19.69 | 1,750,396 |
24 Nov 2023 | 19.51 | 19.59 | 19.41 | 19.59 | 19.59 | 1,473,795 |
23 Nov 2023 | 19.47 | 19.58 | 19.41 | 19.58 | 19.58 | 856,793 |
22 Nov 2023 | 19.30 | 19.52 | 19.24 | 19.51 | 19.51 | 1,295,744 |
21 Nov 2023 | 19.31 | 19.40 | 19.19 | 19.34 | 19.34 | 1,180,861 |
20 Nov 2023 | 19.32 | 19.38 | 19.11 | 19.32 | 19.32 | 1,177,489 |
17 Nov 2023 | 19.31 | 19.58 | 19.30 | 19.39 | 19.39 | 1,892,441 |
16 Nov 2023 | 19.32 | 19.49 | 19.23 | 19.30 | 19.30 | 2,091,984 |
15 Nov 2023 | 19.22 | 19.74 | 19.15 | 19.38 | 19.38 | 2,020,858 |
14 Nov 2023 | 18.75 | 19.29 | 18.73 | 19.21 | 19.21 | 1,503,059 |
13 Nov 2023 | 18.47 | 18.69 | 18.45 | 18.69 | 18.69 | 1,430,609 |
10 Nov 2023 | 18.50 | 18.58 | 18.29 | 18.40 | 18.40 | 1,189,419 |
09 Nov 2023 | 18.58 | 18.65 | 18.44 | 18.64 | 18.64 | 1,916,009 |
08 Nov 2023 | 18.67 | 18.89 | 18.62 | 18.69 | 18.69 | 1,768,525 |
07 Nov 2023 | 18.57 | 18.88 | 18.52 | 18.84 | 18.84 | 1,049,672 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |