Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.85 | 18.91 | 18.80 | 18.88 | 18.88 | 48,963 |
27 Mar 2024 | 18.80 | 18.99 | 18.77 | 18.81 | 18.81 | 813,100 |
26 Mar 2024 | 18.85 | 18.87 | 18.64 | 18.73 | 18.73 | 947,100 |
25 Mar 2024 | 18.92 | 19.00 | 18.72 | 18.76 | 18.76 | 698,700 |
22 Mar 2024 | 19.03 | 19.03 | 18.86 | 18.90 | 18.90 | 784,200 |
21 Mar 2024 | 18.93 | 19.09 | 18.89 | 19.06 | 19.06 | 953,700 |
20 Mar 2024 | 18.88 | 18.97 | 18.70 | 18.85 | 18.85 | 925,400 |
19 Mar 2024 | 18.96 | 19.07 | 18.87 | 18.96 | 18.96 | 908,900 |
18 Mar 2024 | 18.91 | 18.97 | 18.84 | 18.93 | 18.93 | 581,800 |
15 Mar 2024 | 18.83 | 19.06 | 18.78 | 18.91 | 18.91 | 1,490,000 |
14 Mar 2024 | 19.00 | 19.07 | 18.81 | 18.93 | 18.93 | 1,396,400 |
13 Mar 2024 | 18.90 | 19.32 | 18.79 | 19.07 | 19.07 | 1,309,300 |
12 Mar 2024 | 18.70 | 18.81 | 18.70 | 18.78 | 18.78 | 621,100 |
11 Mar 2024 | 18.84 | 18.92 | 18.69 | 18.78 | 18.78 | 1,106,200 |
08 Mar 2024 | 18.89 | 18.94 | 18.74 | 18.81 | 18.81 | 1,022,100 |
07 Mar 2024 | 18.63 | 18.80 | 18.44 | 18.80 | 18.80 | 1,220,600 |
06 Mar 2024 | 18.67 | 18.82 | 18.57 | 18.61 | 18.61 | 905,800 |
05 Mar 2024 | 18.75 | 18.86 | 18.62 | 18.64 | 18.64 | 1,040,200 |
04 Mar 2024 | 18.96 | 18.96 | 18.60 | 18.76 | 18.76 | 1,146,100 |
01 Mar 2024 | 18.94 | 19.06 | 18.78 | 18.95 | 18.95 | 930,500 |
29 Feb 2024 | 18.76 | 18.91 | 18.67 | 18.83 | 18.83 | 1,558,500 |
28 Feb 2024 | 18.36 | 18.64 | 18.34 | 18.60 | 18.60 | 875,500 |
27 Feb 2024 | 18.19 | 18.47 | 18.14 | 18.47 | 18.47 | 1,220,300 |
26 Feb 2024 | 18.32 | 18.32 | 18.05 | 18.20 | 18.20 | 2,228,700 |
23 Feb 2024 | 18.42 | 18.43 | 18.29 | 18.32 | 18.32 | 633,300 |
22 Feb 2024 | 18.55 | 18.61 | 18.12 | 18.42 | 18.42 | 2,055,400 |
21 Feb 2024 | 18.48 | 18.58 | 18.41 | 18.55 | 18.55 | 780,900 |
20 Feb 2024 | 18.47 | 18.53 | 18.29 | 18.37 | 18.37 | 2,014,100 |
16 Feb 2024 | 18.77 | 18.89 | 18.56 | 18.56 | 18.56 | 1,331,300 |
15 Feb 2024 | 18.87 | 18.98 | 18.80 | 18.89 | 18.89 | 1,123,600 |
14 Feb 2024 | 18.86 | 18.94 | 18.70 | 18.71 | 18.71 | 1,079,400 |
13 Feb 2024 | 18.65 | 18.92 | 17.93 | 18.81 | 18.81 | 1,818,500 |
12 Feb 2024 | 18.93 | 19.14 | 18.86 | 19.05 | 19.05 | 818,100 |
09 Feb 2024 | 18.81 | 18.87 | 18.71 | 18.85 | 18.85 | 541,200 |
08 Feb 2024 | 18.82 | 19.02 | 18.79 | 18.81 | 18.81 | 729,500 |
07 Feb 2024 | 18.92 | 18.92 | 18.75 | 18.77 | 18.77 | 538,300 |
06 Feb 2024 | 18.75 | 18.94 | 18.67 | 18.88 | 18.88 | 475,600 |
05 Feb 2024 | 18.84 | 18.91 | 18.68 | 18.79 | 18.79 | 578,900 |
02 Feb 2024 | 18.95 | 19.02 | 18.85 | 18.93 | 18.93 | 573,600 |
01 Feb 2024 | 19.05 | 19.09 | 18.91 | 19.05 | 19.05 | 1,047,200 |
31 Jan 2024 | 19.37 | 19.37 | 19.02 | 19.11 | 19.11 | 1,036,400 |
30 Jan 2024 | 19.28 | 19.43 | 19.17 | 19.32 | 19.32 | 775,500 |
29 Jan 2024 | 19.06 | 19.37 | 19.00 | 19.36 | 19.36 | 1,059,300 |
26 Jan 2024 | 19.19 | 19.28 | 18.99 | 19.06 | 19.06 | 541,500 |
25 Jan 2024 | 19.38 | 19.50 | 19.07 | 19.13 | 19.13 | 796,600 |
24 Jan 2024 | 19.60 | 19.60 | 19.18 | 19.20 | 19.20 | 595,100 |
23 Jan 2024 | 19.91 | 19.96 | 19.43 | 19.49 | 19.49 | 589,500 |
22 Jan 2024 | 19.75 | 19.91 | 19.73 | 19.81 | 19.81 | 842,900 |
19 Jan 2024 | 19.48 | 19.72 | 19.32 | 19.65 | 19.65 | 596,100 |
18 Jan 2024 | 19.35 | 19.45 | 19.26 | 19.42 | 19.42 | 594,600 |
17 Jan 2024 | 19.39 | 19.58 | 19.22 | 19.34 | 19.34 | 589,100 |
16 Jan 2024 | 19.37 | 19.55 | 19.29 | 19.55 | 19.55 | 744,200 |
12 Jan 2024 | 19.57 | 19.66 | 19.46 | 19.47 | 19.47 | 582,400 |
11 Jan 2024 | 19.44 | 19.52 | 19.29 | 19.43 | 19.43 | 688,700 |
10 Jan 2024 | 19.68 | 19.76 | 19.50 | 19.54 | 19.54 | 684,800 |
09 Jan 2024 | 19.64 | 19.85 | 19.57 | 19.73 | 19.73 | 571,900 |
08 Jan 2024 | 19.52 | 19.82 | 19.48 | 19.79 | 19.79 | 713,800 |
05 Jan 2024 | 19.30 | 19.56 | 19.20 | 19.50 | 19.50 | 610,300 |
04 Jan 2024 | 19.27 | 19.45 | 19.26 | 19.42 | 19.42 | 1,000,900 |
03 Jan 2024 | 19.31 | 19.41 | 19.15 | 19.31 | 19.31 | 832,100 |
02 Jan 2024 | 19.15 | 19.33 | 19.11 | 19.26 | 19.26 | 720,300 |
29 Dec 2023 | 19.25 | 19.25 | 19.09 | 19.20 | 19.20 | 717,000 |
28 Dec 2023 | 18.94 | 19.32 | 18.90 | 19.32 | 19.32 | 907,200 |
27 Dec 2023 | 19.06 | 19.09 | 18.98 | 19.00 | 19.00 | 888,800 |
26 Dec 2023 | 19.13 | 19.18 | 19.02 | 19.03 | 19.03 | 759,600 |
22 Dec 2023 | 19.24 | 19.26 | 19.04 | 19.10 | 19.10 | 1,037,200 |
21 Dec 2023 | 19.17 | 19.27 | 19.04 | 19.16 | 19.16 | 1,026,400 |
20 Dec 2023 | 19.09 | 19.50 | 19.09 | 19.09 | 19.09 | 1,977,600 |
19 Dec 2023 | 19.45 | 19.52 | 19.09 | 19.11 | 19.11 | 2,093,900 |
18 Dec 2023 | 19.44 | 19.50 | 19.25 | 19.45 | 19.45 | 1,036,100 |
15 Dec 2023 | 19.59 | 19.59 | 19.30 | 19.31 | 19.31 | 2,305,700 |
14 Dec 2023 | 19.61 | 19.71 | 19.41 | 19.62 | 19.62 | 1,303,700 |
13 Dec 2023 | 19.23 | 19.54 | 19.15 | 19.42 | 19.42 | 1,119,200 |
12 Dec 2023 | 19.16 | 19.29 | 19.02 | 19.26 | 19.26 | 612,700 |
11 Dec 2023 | 19.17 | 19.36 | 19.08 | 19.13 | 19.13 | 610,300 |
08 Dec 2023 | 19.01 | 19.17 | 18.92 | 19.15 | 19.15 | 1,103,600 |
07 Dec 2023 | 18.99 | 19.11 | 18.88 | 19.08 | 19.08 | 870,500 |
06 Dec 2023 | 19.32 | 19.34 | 18.99 | 19.04 | 19.04 | 729,600 |
05 Dec 2023 | 19.16 | 19.30 | 19.00 | 19.22 | 19.22 | 704,000 |
04 Dec 2023 | 19.19 | 19.26 | 19.07 | 19.14 | 19.14 | 735,700 |
01 Dec 2023 | 18.80 | 19.26 | 18.77 | 19.23 | 19.23 | 1,216,900 |
30 Nov 2023 | 18.67 | 18.87 | 18.66 | 18.79 | 18.79 | 1,647,900 |
29 Nov 2023 | 18.74 | 18.84 | 18.62 | 18.67 | 18.67 | 1,432,200 |
28 Nov 2023 | 18.81 | 18.83 | 18.51 | 18.67 | 18.67 | 2,495,500 |
27 Nov 2023 | 19.03 | 19.06 | 18.80 | 18.83 | 18.83 | 822,300 |
24 Nov 2023 | 19.11 | 19.14 | 18.98 | 18.98 | 18.98 | 285,900 |
22 Nov 2023 | 18.95 | 19.09 | 18.85 | 19.09 | 19.09 | 527,400 |
21 Nov 2023 | 18.95 | 18.95 | 18.76 | 18.86 | 18.86 | 484,700 |
20 Nov 2023 | 19.01 | 19.06 | 18.90 | 19.00 | 19.00 | 586,400 |
17 Nov 2023 | 19.00 | 19.06 | 18.87 | 19.04 | 19.04 | 922,000 |
16 Nov 2023 | 19.12 | 19.12 | 18.75 | 18.94 | 18.94 | 914,700 |
15 Nov 2023 | 19.16 | 19.31 | 19.00 | 19.07 | 19.07 | 940,800 |
14 Nov 2023 | 19.28 | 19.54 | 19.14 | 19.20 | 19.20 | 1,158,100 |
13 Nov 2023 | 18.96 | 19.03 | 18.84 | 18.96 | 18.96 | 451,200 |
10 Nov 2023 | 18.89 | 18.99 | 18.78 | 18.95 | 18.95 | 471,900 |
09 Nov 2023 | 19.02 | 19.02 | 18.75 | 18.82 | 18.82 | 652,300 |
08 Nov 2023 | 19.04 | 19.10 | 18.85 | 18.93 | 18.93 | 504,600 |
07 Nov 2023 | 19.09 | 19.14 | 18.93 | 19.01 | 19.01 | 616,500 |
06 Nov 2023 | 19.15 | 19.26 | 19.10 | 19.16 | 19.16 | 991,300 |
03 Nov 2023 | 19.34 | 19.40 | 19.15 | 19.20 | 19.20 | 1,380,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |