Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 17.65 | 402 |
27 Mar 2024 | 17.99 | 18.26 | 17.50 | 18.11 | 18.11 | 3,200 |
26 Mar 2024 | 17.50 | 18.45 | 17.50 | 17.61 | 17.61 | 6,200 |
25 Mar 2024 | 18.08 | 18.52 | 18.02 | 18.02 | 18.02 | 6,400 |
22 Mar 2024 | 17.74 | 18.50 | 17.50 | 18.16 | 18.16 | 13,600 |
21 Mar 2024 | 16.92 | 17.70 | 16.92 | 17.70 | 17.70 | 2,800 |
20 Mar 2024 | 16.75 | 17.48 | 16.50 | 17.48 | 17.48 | 6,900 |
19 Mar 2024 | 16.83 | 17.01 | 16.72 | 16.76 | 16.76 | 11,500 |
18 Mar 2024 | 16.46 | 17.74 | 16.25 | 16.71 | 16.71 | 25,000 |
15 Mar 2024 | 14.55 | 16.84 | 14.55 | 16.50 | 16.50 | 21,400 |
14 Mar 2024 | 14.50 | 15.26 | 14.40 | 15.26 | 15.26 | 16,200 |
13 Mar 2024 | 14.45 | 15.19 | 14.45 | 14.55 | 14.55 | 3,200 |
12 Mar 2024 | 13.38 | 14.60 | 13.38 | 14.15 | 14.15 | 1,200 |
11 Mar 2024 | 14.34 | 14.42 | 14.34 | 14.37 | 14.37 | 700 |
08 Mar 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 14.26 | 600 |
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
06 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 700 |
05 Mar 2024 | 13.75 | 14.46 | 13.75 | 14.06 | 14.06 | 1,500 |
04 Mar 2024 | 14.11 | 14.29 | 14.08 | 14.27 | 14.27 | 4,700 |
01 Mar 2024 | 14.27 | 14.70 | 14.14 | 14.27 | 14.27 | 9,100 |
29 Feb 2024 | 14.17 | 14.66 | 14.17 | 14.48 | 14.48 | 3,100 |
28 Feb 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 14.65 | 2,900 |
27 Feb 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | 1,200 |
26 Feb 2024 | 14.64 | 14.64 | 14.23 | 14.30 | 14.30 | 2,200 |
23 Feb 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 14.28 | 7,900 |
22 Feb 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 14.65 | 5,600 |
21 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 400 |
20 Feb 2024 | 14.49 | 14.66 | 14.40 | 14.40 | 14.40 | 3,500 |
16 Feb 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 14.54 | 900 |
15 Feb 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 14.51 | 700 |
14 Feb 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2,500 |
13 Feb 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 14.56 | 700 |
12 Feb 2024 | 14.87 | 15.00 | 14.67 | 14.73 | 14.73 | 7,000 |
09 Feb 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 500 |
08 Feb 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 14.88 | 600 |
07 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 200 |
06 Feb 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 14.90 | 2,600 |
05 Feb 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 14.89 | 600 |
02 Feb 2024 | 14.33 | 14.67 | 14.33 | 14.45 | 14.45 | 1,200 |
01 Feb 2024 | 15.00 | 15.00 | 14.25 | 14.37 | 14.37 | 11,400 |
31 Jan 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 14.80 | 3,200 |
30 Jan 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 400 |
29 Jan 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 14.78 | 6,900 |
26 Jan 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 14.80 | 6,200 |
25 Jan 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 15.27 | 1,800 |
24 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
23 Jan 2024 | 15.35 | 15.40 | 15.27 | 15.27 | 15.27 | 2,300 |
22 Jan 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 15.30 | 800 |
19 Jan 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 15.33 | 2,900 |
18 Jan 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 15.25 | 1,800 |
17 Jan 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 15.28 | 3,300 |
16 Jan 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | 1,900 |
12 Jan 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 15.75 | 1,700 |
11 Jan 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 15.36 | 1,800 |
10 Jan 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 15.75 | 2,000 |
09 Jan 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 15.75 | 1,700 |
08 Jan 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 15.75 | 11,300 |
05 Jan 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 16.15 | 8,900 |
04 Jan 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 15.90 | 7,500 |
03 Jan 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 15.35 | 6,000 |
02 Jan 2024 | 15.17 | 15.88 | 15.00 | 15.78 | 15.78 | 13,000 |
29 Dec 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 15.49 | 5,200 |
28 Dec 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 15.03 | 12,300 |
27 Dec 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 15.56 | 3,800 |
26 Dec 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 15.65 | 3,600 |
22 Dec 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 15.59 | 4,000 |
21 Dec 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 16.00 | 3,200 |
20 Dec 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 4,800 |
19 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,400 |
18 Dec 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 15.66 | 2,000 |
15 Dec 2023 | 15.77 | 15.81 | 15.77 | 15.81 | 15.81 | 1,400 |
14 Dec 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 16.45 | 7,200 |
13 Dec 2023 | 15.97 | 16.30 | 15.91 | 16.30 | 16.30 | 2,100 |
12 Dec 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 15.80 | 3,300 |
11 Dec 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 16.90 | 4,100 |
08 Dec 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 17.00 | 5,900 |
07 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
06 Dec 2023 | 16.18 | 16.30 | 16.15 | 16.30 | 16.30 | 1,000 |
05 Dec 2023 | 15.99 | 16.75 | 15.90 | 16.30 | 16.30 | 6,100 |
04 Dec 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 16.11 | 1,800 |
01 Dec 2023 | 15.93 | 15.99 | 15.87 | 15.99 | 15.99 | 1,300 |
30 Nov 2023 | 16.85 | 16.95 | 15.70 | 15.71 | 15.71 | 7,400 |
29 Nov 2023 | 15.66 | 17.22 | 15.66 | 17.08 | 17.08 | 6,400 |
28 Nov 2023 | 16.19 | 16.19 | 15.80 | 15.80 | 15.80 | 3,000 |
27 Nov 2023 | 16.40 | 16.40 | 15.41 | 16.20 | 16.20 | 9,400 |
24 Nov 2023 | 15.21 | 15.21 | 15.20 | 15.20 | 15.20 | 800 |
22 Nov 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 300 |
21 Nov 2023 | 15.39 | 15.40 | 15.16 | 15.16 | 15.16 | 3,200 |
20 Nov 2023 | 15.63 | 16.24 | 15.36 | 15.40 | 15.40 | 10,500 |
17 Nov 2023 | 15.90 | 16.24 | 15.05 | 15.82 | 15.82 | 5,300 |
16 Nov 2023 | 15.47 | 17.02 | 15.41 | 15.82 | 15.82 | 6,500 |
15 Nov 2023 | 15.50 | 15.98 | 15.34 | 15.36 | 15.36 | 5,200 |
14 Nov 2023 | 15.74 | 15.74 | 15.01 | 15.01 | 15.01 | 2,900 |
13 Nov 2023 | 14.99 | 15.00 | 14.72 | 14.72 | 14.72 | 7,900 |
10 Nov 2023 | 15.03 | 15.74 | 14.66 | 14.88 | 14.88 | 7,900 |
09 Nov 2023 | 16.22 | 16.22 | 15.35 | 15.42 | 15.42 | 700 |
08 Nov 2023 | 18.12 | 18.12 | 15.57 | 16.05 | 16.05 | 6,600 |
07 Nov 2023 | 16.98 | 16.98 | 16.47 | 16.47 | 16.47 | 1,600 |
06 Nov 2023 | 16.44 | 17.05 | 16.40 | 16.45 | 16.45 | 1,800 |
03 Nov 2023 | 16.30 | 17.19 | 16.00 | 16.20 | 16.20 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |