Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.10 | 18.71 | 18.10 | 18.43 | 18.43 | 1,010,400 |
27 Mar 2024 | 18.25 | 18.54 | 18.19 | 18.20 | 18.20 | 672,500 |
26 Mar 2024 | 18.24 | 18.75 | 18.20 | 18.51 | 18.51 | 731,600 |
25 Mar 2024 | 18.54 | 19.08 | 18.25 | 18.41 | 18.41 | 1,036,300 |
22 Mar 2024 | 19.35 | 19.39 | 18.74 | 18.96 | 18.96 | 1,288,100 |
21 Mar 2024 | 19.95 | 20.25 | 19.27 | 19.60 | 19.60 | 1,721,200 |
20 Mar 2024 | 18.71 | 19.90 | 18.68 | 19.90 | 19.90 | 2,465,800 |
19 Mar 2024 | 18.35 | 18.56 | 18.18 | 18.47 | 18.47 | 1,266,600 |
18 Mar 2024 | 18.40 | 18.51 | 18.05 | 18.47 | 18.47 | 1,719,500 |
15 Mar 2024 | 18.90 | 18.93 | 18.24 | 18.31 | 18.31 | 2,565,600 |
14 Mar 2024 | 17.96 | 18.68 | 17.53 | 18.60 | 18.60 | 4,068,900 |
13 Mar 2024 | 16.50 | 19.08 | 16.47 | 18.36 | 18.36 | 4,540,100 |
12 Mar 2024 | 15.62 | 16.63 | 15.50 | 16.30 | 16.30 | 1,795,700 |
11 Mar 2024 | 15.65 | 15.98 | 15.19 | 15.20 | 15.20 | 1,268,800 |
08 Mar 2024 | 15.37 | 15.65 | 15.16 | 15.43 | 15.43 | 1,069,200 |
07 Mar 2024 | 15.40 | 15.62 | 15.14 | 15.19 | 15.19 | 1,351,600 |
06 Mar 2024 | 15.66 | 16.08 | 15.45 | 15.49 | 15.49 | 1,752,500 |
05 Mar 2024 | 15.28 | 15.50 | 15.06 | 15.25 | 15.25 | 1,591,400 |
04 Mar 2024 | 15.99 | 16.06 | 15.28 | 15.34 | 15.34 | 667,600 |
01 Mar 2024 | 15.62 | 16.16 | 15.62 | 15.90 | 15.90 | 570,500 |
29 Feb 2024 | 15.70 | 15.97 | 15.45 | 15.45 | 15.45 | 1,439,300 |
28 Feb 2024 | 15.44 | 15.66 | 15.42 | 15.50 | 15.50 | 301,100 |
27 Feb 2024 | 15.69 | 15.94 | 15.46 | 15.77 | 15.77 | 463,000 |
26 Feb 2024 | 15.70 | 15.82 | 15.20 | 15.38 | 15.38 | 551,800 |
23 Feb 2024 | 15.54 | 15.91 | 15.44 | 15.75 | 15.75 | 490,700 |
22 Feb 2024 | 15.50 | 15.79 | 15.43 | 15.47 | 15.47 | 3,688,000 |
21 Feb 2024 | 15.21 | 15.80 | 15.21 | 15.40 | 15.40 | 752,500 |
20 Feb 2024 | 15.20 | 15.33 | 14.88 | 15.21 | 15.21 | 1,014,500 |
16 Feb 2024 | 15.30 | 15.45 | 15.20 | 15.21 | 15.21 | 746,000 |
15 Feb 2024 | 15.31 | 15.55 | 15.20 | 15.22 | 15.22 | 592,700 |
14 Feb 2024 | 15.31 | 15.41 | 14.98 | 15.31 | 15.31 | 1,025,600 |
13 Feb 2024 | 14.72 | 15.37 | 14.72 | 15.04 | 15.04 | 859,300 |
12 Feb 2024 | 14.29 | 15.00 | 14.29 | 14.85 | 14.85 | 398,800 |
09 Feb 2024 | 14.22 | 14.47 | 13.81 | 14.24 | 14.24 | 725,100 |
08 Feb 2024 | 14.41 | 14.45 | 14.09 | 14.12 | 14.12 | 938,300 |
07 Feb 2024 | 14.67 | 14.81 | 14.45 | 14.52 | 14.52 | 1,128,600 |
06 Feb 2024 | 14.46 | 15.00 | 14.39 | 14.94 | 14.94 | 839,400 |
05 Feb 2024 | 13.92 | 14.10 | 13.71 | 13.78 | 13.78 | 417,500 |
02 Feb 2024 | 14.05 | 14.09 | 13.83 | 13.87 | 13.87 | 739,000 |
01 Feb 2024 | 14.50 | 14.68 | 14.24 | 14.36 | 14.36 | 517,900 |
31 Jan 2024 | 13.95 | 14.76 | 13.95 | 14.35 | 14.35 | 939,000 |
30 Jan 2024 | 13.85 | 14.23 | 13.85 | 14.00 | 14.00 | 937,000 |
29 Jan 2024 | 14.68 | 14.73 | 14.02 | 14.14 | 14.14 | 1,142,900 |
26 Jan 2024 | 14.61 | 14.90 | 14.51 | 14.66 | 14.66 | 965,800 |
25 Jan 2024 | 15.23 | 15.27 | 14.77 | 14.84 | 14.84 | 734,100 |
24 Jan 2024 | 15.00 | 15.26 | 14.90 | 15.09 | 15.09 | 1,103,700 |
23 Jan 2024 | 14.25 | 14.79 | 14.25 | 14.67 | 14.67 | 1,657,800 |
22 Jan 2024 | 14.10 | 14.43 | 13.80 | 13.87 | 13.87 | 1,754,300 |
19 Jan 2024 | 14.50 | 14.60 | 14.39 | 14.46 | 14.46 | 1,236,700 |
18 Jan 2024 | 14.50 | 14.57 | 14.35 | 14.50 | 14.50 | 1,341,600 |
17 Jan 2024 | 14.00 | 14.50 | 13.91 | 14.47 | 14.47 | 717,200 |
16 Jan 2024 | 15.02 | 15.06 | 14.25 | 14.43 | 14.43 | 772,600 |
12 Jan 2024 | 15.16 | 15.81 | 15.16 | 15.24 | 15.24 | 609,700 |
11 Jan 2024 | 14.94 | 15.34 | 14.67 | 15.22 | 15.22 | 359,200 |
10 Jan 2024 | 15.00 | 15.11 | 14.63 | 14.64 | 14.64 | 413,600 |
09 Jan 2024 | 14.71 | 15.05 | 14.70 | 15.00 | 15.00 | 634,000 |
08 Jan 2024 | 15.00 | 15.10 | 14.64 | 14.99 | 14.99 | 581,400 |
05 Jan 2024 | 15.19 | 15.29 | 15.09 | 15.24 | 15.24 | 337,600 |
04 Jan 2024 | 15.38 | 15.38 | 15.09 | 15.22 | 15.22 | 485,800 |
03 Jan 2024 | 15.12 | 15.48 | 15.08 | 15.46 | 15.46 | 370,700 |
02 Jan 2024 | 15.49 | 15.52 | 15.00 | 15.11 | 15.11 | 443,400 |
29 Dec 2023 | 15.77 | 16.02 | 15.60 | 15.82 | 15.82 | 580,300 |
28 Dec 2023 | 15.38 | 16.02 | 15.30 | 15.73 | 15.73 | 873,600 |
27 Dec 2023 | 14.90 | 15.18 | 14.81 | 15.12 | 15.12 | 460,300 |
26 Dec 2023 | 15.04 | 15.25 | 14.59 | 14.85 | 14.85 | 338,300 |
22 Dec 2023 | 14.57 | 15.18 | 14.42 | 15.00 | 15.00 | 558,400 |
21 Dec 2023 | 14.44 | 14.85 | 14.33 | 14.85 | 14.85 | 660,400 |
20 Dec 2023 | 14.35 | 14.49 | 13.99 | 14.00 | 14.00 | 741,400 |
19 Dec 2023 | 14.38 | 14.74 | 14.22 | 14.57 | 14.57 | 694,800 |
18 Dec 2023 | 15.04 | 15.04 | 14.40 | 14.41 | 14.41 | 474,100 |
15 Dec 2023 | 14.89 | 15.04 | 14.57 | 14.83 | 14.83 | 861,600 |
14 Dec 2023 | 14.68 | 15.00 | 14.63 | 14.71 | 14.71 | 582,300 |
13 Dec 2023 | 14.29 | 14.54 | 13.90 | 14.53 | 14.53 | 735,200 |
12 Dec 2023 | 14.58 | 14.62 | 14.14 | 14.37 | 14.37 | 732,000 |
11 Dec 2023 | 14.62 | 14.83 | 14.41 | 14.68 | 14.68 | 671,600 |
08 Dec 2023 | 14.61 | 15.02 | 14.51 | 14.77 | 14.77 | 629,700 |
07 Dec 2023 | 14.76 | 14.86 | 14.54 | 14.79 | 14.79 | 619,800 |
06 Dec 2023 | 14.82 | 15.00 | 14.69 | 14.73 | 14.73 | 1,805,900 |
05 Dec 2023 | 14.51 | 14.78 | 14.28 | 14.64 | 14.64 | 501,800 |
04 Dec 2023 | 15.03 | 15.12 | 14.56 | 14.87 | 14.87 | 718,800 |
01 Dec 2023 | 15.28 | 15.49 | 14.80 | 15.27 | 15.27 | 466,700 |
30 Nov 2023 | 15.62 | 15.69 | 15.06 | 15.52 | 15.52 | 1,707,900 |
29 Nov 2023 | 15.56 | 15.79 | 15.50 | 15.60 | 15.60 | 918,900 |
28 Nov 2023 | 15.64 | 15.97 | 15.58 | 15.79 | 15.79 | 1,157,400 |
27 Nov 2023 | 15.89 | 16.02 | 15.66 | 15.70 | 15.70 | 1,568,800 |
24 Nov 2023 | 15.82 | 16.05 | 15.74 | 16.05 | 16.05 | 269,100 |
22 Nov 2023 | 16.50 | 16.55 | 15.81 | 16.07 | 16.07 | 905,900 |
21 Nov 2023 | 16.74 | 16.80 | 16.16 | 16.53 | 16.53 | 1,897,600 |
20 Nov 2023 | 17.03 | 17.37 | 16.43 | 16.96 | 16.96 | 638,300 |
17 Nov 2023 | 16.46 | 17.88 | 15.92 | 16.87 | 16.87 | 1,314,100 |
16 Nov 2023 | 15.72 | 15.90 | 15.19 | 15.49 | 15.49 | 748,300 |
15 Nov 2023 | 16.16 | 16.90 | 16.05 | 16.43 | 16.43 | 886,400 |
14 Nov 2023 | 15.74 | 15.93 | 15.40 | 15.82 | 15.82 | 524,200 |
13 Nov 2023 | 15.43 | 15.68 | 15.22 | 15.48 | 15.48 | 442,200 |
10 Nov 2023 | 15.12 | 15.41 | 14.84 | 15.36 | 15.36 | 265,500 |
09 Nov 2023 | 15.38 | 15.50 | 15.03 | 15.03 | 15.03 | 292,600 |
08 Nov 2023 | 15.57 | 15.83 | 15.39 | 15.43 | 15.43 | 529,200 |
07 Nov 2023 | 15.77 | 15.80 | 15.50 | 15.70 | 15.70 | 682,800 |
06 Nov 2023 | 16.15 | 16.24 | 15.88 | 16.00 | 16.00 | 312,700 |
03 Nov 2023 | 15.50 | 16.23 | 15.45 | 15.94 | 15.94 | 440,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |