Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.50 | 15.87 | 15.48 | 15.75 | 15.75 | 403,200 |
27 Mar 2024 | 14.53 | 15.50 | 14.50 | 15.50 | 15.50 | 314,700 |
26 Mar 2024 | 14.59 | 14.59 | 14.27 | 14.43 | 14.43 | 341,300 |
25 Mar 2024 | 14.66 | 14.73 | 14.38 | 14.40 | 14.40 | 235,100 |
22 Mar 2024 | 14.95 | 15.06 | 14.63 | 14.66 | 14.66 | 368,100 |
21 Mar 2024 | 15.12 | 15.34 | 14.79 | 15.04 | 15.04 | 353,100 |
20 Mar 2024 | 14.41 | 15.02 | 14.14 | 14.90 | 14.90 | 252,400 |
19 Mar 2024 | 14.26 | 14.83 | 14.16 | 14.45 | 14.45 | 355,600 |
18 Mar 2024 | 14.71 | 14.99 | 14.27 | 14.41 | 14.41 | 429,800 |
15 Mar 2024 | 14.55 | 14.88 | 14.50 | 14.80 | 14.80 | 1,515,700 |
14 Mar 2024 | 15.15 | 15.15 | 14.35 | 14.62 | 14.62 | 428,600 |
13 Mar 2024 | 15.18 | 15.52 | 15.13 | 15.15 | 15.15 | 403,000 |
12 Mar 2024 | 14.86 | 15.31 | 14.79 | 15.25 | 15.25 | 472,700 |
11 Mar 2024 | 14.09 | 14.83 | 14.00 | 14.81 | 14.81 | 373,700 |
08 Mar 2024 | 14.29 | 14.55 | 13.92 | 14.06 | 14.06 | 592,900 |
07 Mar 2024 | 14.14 | 14.28 | 14.00 | 14.09 | 14.09 | 394,900 |
06 Mar 2024 | 14.12 | 14.20 | 13.83 | 14.01 | 14.01 | 497,500 |
05 Mar 2024 | 14.61 | 14.65 | 13.93 | 14.00 | 14.00 | 588,500 |
04 Mar 2024 | 14.83 | 15.01 | 14.41 | 14.64 | 14.64 | 537,000 |
01 Mar 2024 | 14.90 | 15.14 | 14.67 | 14.82 | 14.82 | 514,200 |
29 Feb 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 14.90 | 593,900 |
28 Feb 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 14.63 | 328,700 |
27 Feb 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 14.86 | 440,100 |
26 Feb 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 14.57 | 466,200 |
23 Feb 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 14.15 | 405,200 |
22 Feb 2024 | 15.00 | 15.03 | 14.41 | 14.53 | 14.53 | 469,900 |
21 Feb 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 14.72 | 597,200 |
20 Feb 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 15.43 | 962,600 |
16 Feb 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 15.57 | 438,900 |
15 Feb 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 15.98 | 532,800 |
14 Feb 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 15.58 | 504,500 |
13 Feb 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 15.42 | 815,600 |
12 Feb 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 16.53 | 571,600 |
09 Feb 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 16.67 | 974,300 |
08 Feb 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 15.80 | 897,700 |
07 Feb 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 15.96 | 1,939,700 |
06 Feb 2024 | 20.71 | 21.67 | 18.55 | 18.58 | 18.58 | 754,300 |
05 Feb 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 20.00 | 397,100 |
02 Feb 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 20.39 | 347,000 |
01 Feb 2024 | 20.18 | 20.64 | 19.68 | 20.19 | 20.19 | 542,400 |
31 Jan 2024 | 20.37 | 20.76 | 19.99 | 20.02 | 20.02 | 400,800 |
30 Jan 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 20.53 | 232,400 |
29 Jan 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 21.07 | 225,900 |
26 Jan 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 20.59 | 398,900 |
25 Jan 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 20.91 | 281,400 |
24 Jan 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 20.63 | 225,200 |
23 Jan 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 20.66 | 349,500 |
22 Jan 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 20.26 | 628,500 |
19 Jan 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 19.46 | 292,900 |
18 Jan 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 19.11 | 329,800 |
17 Jan 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 18.67 | 307,600 |
16 Jan 2024 | 18.73 | 18.82 | 18.32 | 18.71 | 18.71 | 249,500 |
12 Jan 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 18.99 | 198,700 |
11 Jan 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 19.28 | 281,800 |
10 Jan 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 19.42 | 369,300 |
09 Jan 2024 | 19.63 | 19.81 | 19.19 | 19.62 | 19.62 | 296,700 |
08 Jan 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 19.91 | 502,200 |
05 Jan 2024 | 18.50 | 19.33 | 18.38 | 19.11 | 19.11 | 544,200 |
04 Jan 2024 | 18.34 | 18.91 | 18.16 | 18.70 | 18.70 | 327,200 |
03 Jan 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 18.43 | 457,000 |
02 Jan 2024 | 19.41 | 19.48 | 19.01 | 19.09 | 19.09 | 339,700 |
29 Dec 2023 | 20.19 | 20.32 | 19.61 | 19.66 | 19.66 | 298,900 |
28 Dec 2023 | 19.79 | 20.32 | 19.79 | 20.19 | 20.19 | 211,600 |
27 Dec 2023 | 20.10 | 20.28 | 19.64 | 19.95 | 19.95 | 307,800 |
26 Dec 2023 | 19.54 | 20.07 | 19.45 | 20.01 | 20.01 | 339,700 |
22 Dec 2023 | 18.63 | 19.63 | 18.56 | 19.48 | 19.48 | 697,200 |
21 Dec 2023 | 17.99 | 18.55 | 17.72 | 18.53 | 18.53 | 334,600 |
20 Dec 2023 | 18.10 | 18.46 | 17.53 | 17.67 | 17.67 | 357,600 |
19 Dec 2023 | 17.82 | 18.38 | 17.58 | 18.15 | 18.15 | 499,200 |
18 Dec 2023 | 17.56 | 17.80 | 17.26 | 17.37 | 17.37 | 746,600 |
15 Dec 2023 | 17.83 | 17.86 | 17.33 | 17.52 | 17.52 | 1,528,700 |
14 Dec 2023 | 17.15 | 17.87 | 17.15 | 17.59 | 17.59 | 567,700 |
13 Dec 2023 | 16.07 | 16.80 | 15.76 | 16.69 | 16.69 | 439,000 |
12 Dec 2023 | 16.43 | 16.49 | 15.90 | 16.04 | 16.04 | 410,800 |
11 Dec 2023 | 17.07 | 17.20 | 16.33 | 16.43 | 16.43 | 388,600 |
08 Dec 2023 | 16.90 | 17.28 | 16.82 | 17.15 | 17.15 | 271,400 |
07 Dec 2023 | 16.90 | 16.99 | 16.51 | 16.96 | 16.96 | 331,600 |
06 Dec 2023 | 16.65 | 17.35 | 16.58 | 16.95 | 16.95 | 564,000 |
05 Dec 2023 | 17.66 | 17.66 | 15.90 | 16.46 | 16.46 | 836,200 |
04 Dec 2023 | 17.52 | 18.15 | 17.49 | 17.88 | 17.88 | 512,100 |
01 Dec 2023 | 17.28 | 17.66 | 17.03 | 17.58 | 17.58 | 448,200 |
30 Nov 2023 | 17.97 | 18.34 | 17.23 | 17.29 | 17.29 | 543,300 |
29 Nov 2023 | 17.91 | 19.06 | 17.74 | 17.93 | 17.93 | 738,400 |
28 Nov 2023 | 16.96 | 17.78 | 16.51 | 17.67 | 17.67 | 892,200 |
27 Nov 2023 | 17.44 | 17.80 | 15.51 | 16.93 | 16.93 | 1,706,400 |
24 Nov 2023 | 16.88 | 17.34 | 16.85 | 17.29 | 17.29 | 243,300 |
22 Nov 2023 | 16.93 | 17.04 | 16.69 | 16.94 | 16.94 | 314,400 |
21 Nov 2023 | 18.08 | 18.20 | 16.66 | 16.84 | 16.84 | 409,400 |
20 Nov 2023 | 17.29 | 18.35 | 17.20 | 18.20 | 18.20 | 717,100 |
17 Nov 2023 | 17.92 | 17.92 | 17.24 | 17.34 | 17.34 | 436,700 |
16 Nov 2023 | 18.16 | 18.22 | 17.60 | 17.74 | 17.74 | 719,200 |
15 Nov 2023 | 18.80 | 18.80 | 18.21 | 18.34 | 18.34 | 1,086,900 |
14 Nov 2023 | 16.92 | 18.60 | 16.91 | 18.56 | 18.56 | 478,300 |
13 Nov 2023 | 16.41 | 16.63 | 16.24 | 16.44 | 16.44 | 334,100 |
10 Nov 2023 | 16.17 | 16.59 | 15.72 | 16.56 | 16.56 | 400,400 |
09 Nov 2023 | 16.56 | 16.65 | 16.15 | 16.20 | 16.20 | 523,100 |
08 Nov 2023 | 16.61 | 16.85 | 16.39 | 16.53 | 16.53 | 400,200 |
07 Nov 2023 | 16.61 | 16.76 | 16.41 | 16.51 | 16.51 | 295,900 |
06 Nov 2023 | 16.66 | 16.77 | 16.34 | 16.61 | 16.61 | 398,800 |
03 Nov 2023 | 15.91 | 16.65 | 15.91 | 16.59 | 16.59 | 811,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |