Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.60 | 16.61 | 16.54 | 16.60 | 16.60 | 6,076 |
27 Mar 2024 | 16.60 | 16.67 | 16.57 | 16.67 | 16.67 | 18,800 |
26 Mar 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 27,600 |
25 Mar 2024 | 16.84 | 16.87 | 16.82 | 16.85 | 16.85 | 12,300 |
22 Mar 2024 | 17.65 | 17.65 | 17.47 | 17.52 | 17.52 | 19,100 |
21 Mar 2024 | 17.94 | 17.95 | 17.87 | 17.90 | 17.90 | 65,500 |
20 Mar 2024 | 17.33 | 18.00 | 17.30 | 17.95 | 17.95 | 101,200 |
19 Mar 2024 | 17.13 | 17.25 | 17.11 | 17.25 | 17.25 | 46,200 |
18 Mar 2024 | 17.71 | 17.71 | 17.11 | 17.21 | 17.21 | 26,100 |
15 Mar 2024 | 16.68 | 16.75 | 16.60 | 16.75 | 16.75 | 23,300 |
14 Mar 2024 | 16.90 | 16.90 | 16.70 | 16.77 | 16.77 | 12,100 |
13 Mar 2024 | 17.59 | 17.59 | 16.86 | 17.23 | 17.23 | 9,100 |
12 Mar 2024 | 17.12 | 17.87 | 17.03 | 17.22 | 17.22 | 38,300 |
11 Mar 2024 | 17.01 | 17.12 | 16.92 | 17.12 | 17.12 | 54,300 |
08 Mar 2024 | 17.32 | 17.32 | 16.67 | 16.79 | 16.79 | 18,400 |
07 Mar 2024 | 17.04 | 17.17 | 17.04 | 17.17 | 17.17 | 33,100 |
06 Mar 2024 | 17.29 | 17.29 | 16.63 | 17.15 | 17.15 | 774,600 |
05 Mar 2024 | 16.27 | 16.68 | 16.27 | 16.60 | 16.60 | 343,500 |
04 Mar 2024 | 17.27 | 17.27 | 16.64 | 16.91 | 16.91 | 12,300 |
01 Mar 2024 | 16.89 | 17.47 | 16.89 | 17.09 | 17.09 | 17,800 |
29 Feb 2024 | 16.43 | 16.62 | 16.26 | 16.48 | 16.48 | 32,000 |
28 Feb 2024 | 16.14 | 16.79 | 16.13 | 16.13 | 16.13 | 18,400 |
27 Feb 2024 | 16.38 | 16.54 | 16.38 | 16.54 | 16.54 | 35,900 |
26 Feb 2024 | 16.20 | 16.20 | 16.13 | 16.18 | 16.18 | 16,300 |
23 Feb 2024 | 16.88 | 16.91 | 16.82 | 16.86 | 16.86 | 11,900 |
22 Feb 2024 | 16.74 | 16.84 | 16.74 | 16.84 | 16.84 | 17,400 |
21 Feb 2024 | 16.60 | 16.85 | 16.60 | 16.71 | 16.71 | 43,500 |
20 Feb 2024 | 16.92 | 16.96 | 16.83 | 16.91 | 16.91 | 22,500 |
16 Feb 2024 | 17.19 | 17.54 | 17.19 | 17.28 | 17.28 | 8,200 |
15 Feb 2024 | 16.68 | 16.98 | 16.40 | 16.54 | 16.54 | 16,900 |
14 Feb 2024 | 16.64 | 17.04 | 16.64 | 16.72 | 16.72 | 36,800 |
13 Feb 2024 | 16.43 | 16.92 | 16.43 | 16.92 | 16.92 | 117,900 |
12 Feb 2024 | 16.89 | 17.31 | 16.89 | 17.31 | 17.31 | 9,800 |
09 Feb 2024 | 17.08 | 17.12 | 16.93 | 17.07 | 17.07 | 7,900 |
08 Feb 2024 | 16.91 | 17.90 | 16.91 | 17.30 | 17.30 | 22,100 |
07 Feb 2024 | 19.53 | 19.60 | 19.48 | 19.60 | 19.60 | 14,200 |
06 Feb 2024 | 19.86 | 19.93 | 19.79 | 19.87 | 19.87 | 33,100 |
05 Feb 2024 | 19.59 | 19.61 | 19.48 | 19.55 | 19.55 | 24,600 |
02 Feb 2024 | 19.23 | 20.72 | 19.23 | 20.20 | 20.20 | 772,000 |
01 Feb 2024 | 15.51 | 15.79 | 15.51 | 15.77 | 15.77 | 26,000 |
31 Jan 2024 | 15.98 | 16.06 | 15.87 | 15.87 | 15.87 | 19,300 |
30 Jan 2024 | 16.07 | 16.19 | 15.94 | 15.95 | 15.95 | 25,700 |
29 Jan 2024 | 15.91 | 16.10 | 15.90 | 16.10 | 16.10 | 39,800 |
26 Jan 2024 | 16.10 | 16.12 | 16.04 | 16.09 | 16.09 | 5,400 |
25 Jan 2024 | 16.38 | 16.38 | 16.23 | 16.23 | 16.23 | 45,200 |
24 Jan 2024 | 16.99 | 17.16 | 16.72 | 16.87 | 16.87 | 84,400 |
23 Jan 2024 | 15.85 | 15.85 | 15.75 | 15.84 | 15.84 | 55,100 |
22 Jan 2024 | 15.56 | 15.61 | 15.50 | 15.50 | 15.50 | 127,900 |
19 Jan 2024 | 15.40 | 15.46 | 15.30 | 15.46 | 15.46 | 52,900 |
18 Jan 2024 | 15.77 | 15.86 | 15.75 | 15.83 | 15.83 | 155,300 |
17 Jan 2024 | 16.53 | 16.54 | 16.45 | 16.52 | 16.52 | 26,100 |
16 Jan 2024 | 17.59 | 17.62 | 17.44 | 17.44 | 17.44 | 13,500 |
12 Jan 2024 | 18.96 | 18.96 | 18.82 | 18.84 | 18.84 | 6,600 |
11 Jan 2024 | 19.39 | 19.40 | 19.23 | 19.39 | 19.39 | 3,700 |
10 Jan 2024 | 19.49 | 19.55 | 19.46 | 19.49 | 19.49 | 4,000 |
09 Jan 2024 | 19.32 | 19.34 | 19.26 | 19.30 | 19.30 | 30,100 |
08 Jan 2024 | 18.63 | 18.84 | 18.63 | 18.82 | 18.82 | 4,500 |
05 Jan 2024 | 17.85 | 18.78 | 17.85 | 18.57 | 18.57 | 6,500 |
04 Jan 2024 | 18.78 | 18.86 | 18.74 | 18.80 | 18.80 | 11,100 |
03 Jan 2024 | 17.63 | 18.50 | 17.42 | 17.67 | 17.67 | 17,600 |
02 Jan 2024 | 18.47 | 18.47 | 17.42 | 17.49 | 17.49 | 6,300 |
29 Dec 2023 | 18.30 | 18.50 | 18.05 | 18.14 | 18.14 | 48,800 |
28 Dec 2023 | 18.96 | 19.12 | 18.62 | 18.69 | 18.69 | 89,500 |
27 Dec 2023 | 18.56 | 18.96 | 18.56 | 18.94 | 18.94 | 65,600 |
26 Dec 2023 | 19.08 | 19.08 | 18.82 | 18.89 | 18.89 | 28,200 |
22 Dec 2023 | 18.46 | 19.01 | 18.46 | 18.80 | 18.80 | 99,800 |
21 Dec 2023 | 20.81 | 20.91 | 20.81 | 20.91 | 20.91 | 2,300 |
20 Dec 2023 | 20.46 | 20.53 | 20.41 | 20.41 | 20.41 | 11,900 |
19 Dec 2023 | 20.56 | 20.56 | 20.48 | 20.48 | 20.48 | 2,700 |
18 Dec 2023 | 20.66 | 20.66 | 19.88 | 19.88 | 19.88 | 15,400 |
15 Dec 2023 | 20.91 | 20.98 | 20.70 | 20.98 | 20.98 | 42,800 |
14 Dec 2023 | 20.70 | 21.34 | 20.70 | 21.34 | 21.34 | 2,800 |
13 Dec 2023 | 21.36 | 21.36 | 20.52 | 20.93 | 20.93 | 8,200 |
12 Dec 2023 | 21.43 | 21.43 | 20.83 | 20.92 | 20.92 | 4,600 |
11 Dec 2023 | 21.00 | 21.59 | 20.99 | 21.49 | 21.49 | 6,100 |
08 Dec 2023 | 22.37 | 22.49 | 22.35 | 22.49 | 22.49 | 64,700 |
07 Dec 2023 | 22.04 | 22.40 | 22.04 | 22.30 | 22.30 | 74,300 |
06 Dec 2023 | 21.88 | 21.95 | 21.74 | 21.74 | 21.74 | 5,200 |
05 Dec 2023 | 21.49 | 21.73 | 21.43 | 21.59 | 21.59 | 5,700 |
04 Dec 2023 | 21.30 | 21.50 | 21.21 | 21.24 | 21.24 | 20,100 |
01 Dec 2023 | 21.56 | 21.84 | 21.33 | 21.57 | 21.57 | 5,200 |
30 Nov 2023 | 21.51 | 21.61 | 21.49 | 21.49 | 21.49 | 3,700 |
29 Nov 2023 | 21.47 | 21.58 | 21.47 | 21.51 | 21.51 | 2,400 |
28 Nov 2023 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 6,500 |
27 Nov 2023 | 21.22 | 21.32 | 21.22 | 21.28 | 21.28 | 10,900 |
24 Nov 2023 | 20.96 | 21.01 | 20.94 | 21.01 | 21.01 | 1,100 |
22 Nov 2023 | 21.05 | 21.10 | 20.83 | 21.02 | 21.02 | 22,800 |
21 Nov 2023 | 20.88 | 21.19 | 20.48 | 20.56 | 20.56 | 13,400 |
20 Nov 2023 | 20.73 | 21.22 | 20.39 | 20.84 | 20.84 | 21,800 |
17 Nov 2023 | 20.13 | 20.19 | 20.13 | 20.14 | 20.14 | 2,900 |
16 Nov 2023 | 19.36 | 20.01 | 19.36 | 19.94 | 19.94 | 4,000 |
15 Nov 2023 | 20.03 | 20.42 | 19.93 | 19.98 | 19.98 | 5,500 |
14 Nov 2023 | 19.12 | 19.96 | 19.12 | 19.96 | 19.96 | 34,800 |
13 Nov 2023 | 20.27 | 20.27 | 19.76 | 19.82 | 19.82 | 27,600 |
10 Nov 2023 | 20.00 | 20.24 | 19.92 | 20.24 | 20.24 | 63,200 |
09 Nov 2023 | 20.16 | 21.00 | 20.00 | 20.81 | 20.81 | 34,000 |
08 Nov 2023 | 19.24 | 19.26 | 19.15 | 19.16 | 19.16 | 21,500 |
07 Nov 2023 | 19.10 | 19.20 | 19.10 | 19.17 | 19.17 | 11,400 |
06 Nov 2023 | 18.84 | 18.84 | 18.75 | 18.76 | 18.76 | 7,800 |
03 Nov 2023 | 19.90 | 19.90 | 19.43 | 19.53 | 19.53 | 10,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |