Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.240 | 13.780 | 13.240 | 13.700 | 13.700 | 17,404,835 |
Mar 27, 2024 | 13.500 | 13.500 | 13.260 | 13.320 | 13.320 | 9,413,734 |
Mar 26, 2024 | 13.440 | 13.640 | 13.420 | 13.500 | 13.500 | 10,798,806 |
Mar 25, 2024 | 13.560 | 13.760 | 13.320 | 13.420 | 13.420 | 16,913,723 |
Mar 22, 2024 | 14.060 | 14.160 | 13.500 | 13.560 | 13.560 | 20,030,266 |
Mar 21, 2024 | 13.980 | 14.360 | 13.980 | 14.180 | 14.180 | 16,092,010 |
Mar 20, 2024 | 13.860 | 14.040 | 13.860 | 13.940 | 13.940 | 12,019,163 |
Mar 19, 2024 | 14.180 | 14.200 | 13.960 | 13.980 | 13.980 | 13,546,079 |
Mar 18, 2024 | 13.660 | 14.260 | 13.640 | 14.200 | 14.200 | 22,371,950 |
Mar 15, 2024 | 13.900 | 13.960 | 13.600 | 13.780 | 13.780 | 27,762,291 |
Mar 14, 2024 | 14.200 | 14.380 | 13.880 | 13.940 | 13.940 | 38,712,366 |
Mar 13, 2024 | 15.360 | 15.360 | 14.080 | 14.100 | 14.100 | 70,549,988 |
Mar 12, 2024 | 14.720 | 15.320 | 14.500 | 15.260 | 15.260 | 29,291,138 |
Mar 11, 2024 | 14.660 | 14.900 | 14.600 | 14.720 | 14.720 | 9,838,380 |
Mar 08, 2024 | 14.400 | 14.740 | 14.400 | 14.580 | 14.580 | 11,406,930 |
Mar 07, 2024 | 14.600 | 14.900 | 14.340 | 14.460 | 14.460 | 14,258,715 |
Mar 06, 2024 | 14.420 | 14.680 | 14.320 | 14.540 | 14.540 | 10,849,800 |
Mar 05, 2024 | 14.460 | 14.640 | 14.300 | 14.420 | 14.420 | 15,443,632 |
Mar 04, 2024 | 15.180 | 15.240 | 14.500 | 14.600 | 14.600 | 23,243,007 |
Mar 01, 2024 | 14.940 | 15.300 | 14.840 | 15.240 | 15.240 | 9,299,069 |
Feb 29, 2024 | 14.800 | 15.200 | 14.760 | 14.940 | 14.940 | 17,839,280 |
Feb 28, 2024 | 15.520 | 15.520 | 14.960 | 15.040 | 15.040 | 16,975,091 |
Feb 27, 2024 | 15.660 | 15.660 | 15.160 | 15.600 | 15.600 | 17,254,346 |
Feb 26, 2024 | 16.120 | 16.120 | 15.620 | 15.720 | 15.720 | 12,246,624 |
Feb 23, 2024 | 16.140 | 16.600 | 16.080 | 16.140 | 16.140 | 7,237,211 |
Feb 22, 2024 | 15.900 | 16.180 | 15.660 | 16.180 | 16.180 | 12,852,399 |
Feb 21, 2024 | 15.400 | 16.380 | 15.140 | 15.900 | 15.900 | 29,132,990 |
Feb 20, 2024 | 15.400 | 15.480 | 15.200 | 15.460 | 15.460 | 17,713,829 |
Feb 19, 2024 | 15.600 | 15.700 | 15.280 | 15.540 | 15.540 | 15,612,400 |
Feb 16, 2024 | 15.260 | 15.640 | 15.060 | 15.620 | 15.620 | 5,520,198 |
Feb 15, 2024 | 15.200 | 15.320 | 14.820 | 15.100 | 15.100 | 6,233,014 |
Feb 14, 2024 | 14.720 | 15.200 | 14.380 | 15.200 | 15.200 | 3,345,765 |
Feb 09, 2024 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | - |
Feb 08, 2024 | 15.220 | 15.580 | 15.220 | 15.380 | 15.380 | 10,070,884 |
Feb 07, 2024 | 15.120 | 15.420 | 15.020 | 15.220 | 15.220 | 18,880,294 |
Feb 06, 2024 | 13.960 | 14.980 | 13.920 | 14.960 | 14.960 | 19,196,724 |
Feb 05, 2024 | 13.880 | 14.060 | 13.580 | 13.900 | 13.900 | 15,642,929 |
Feb 02, 2024 | 14.380 | 14.600 | 13.900 | 14.040 | 14.040 | 13,354,054 |
Feb 01, 2024 | 14.380 | 14.860 | 14.100 | 14.320 | 14.320 | 21,377,800 |
Jan 31, 2024 | 14.560 | 14.580 | 14.000 | 14.320 | 14.320 | 19,239,345 |
Jan 30, 2024 | 15.000 | 15.000 | 14.480 | 14.560 | 14.560 | 15,743,146 |
Jan 29, 2024 | 15.000 | 15.400 | 14.960 | 15.120 | 15.120 | 17,842,887 |
Jan 26, 2024 | 14.900 | 15.220 | 14.800 | 14.880 | 14.880 | 18,332,341 |
Jan 25, 2024 | 14.160 | 15.200 | 14.000 | 15.100 | 15.100 | 27,502,654 |
Jan 24, 2024 | 13.500 | 14.140 | 13.240 | 14.020 | 14.020 | 30,950,120 |
Jan 23, 2024 | 13.060 | 13.520 | 12.720 | 13.340 | 13.340 | 23,006,016 |
Jan 22, 2024 | 13.360 | 13.360 | 12.740 | 12.920 | 12.920 | 22,964,500 |
Jan 19, 2024 | 13.680 | 13.680 | 13.180 | 13.320 | 13.320 | 16,042,794 |
Jan 18, 2024 | 13.620 | 13.740 | 13.340 | 13.660 | 13.660 | 14,211,392 |
Jan 17, 2024 | 14.260 | 14.300 | 13.620 | 13.640 | 13.640 | 13,782,222 |
Jan 16, 2024 | 14.360 | 14.700 | 14.200 | 14.340 | 14.340 | 9,536,603 |
Jan 15, 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
Jan 12, 2024 | 14.740 | 14.780 | 14.360 | 14.420 | 14.420 | 10,850,725 |
Jan 11, 2024 | 14.640 | 14.840 | 14.340 | 14.680 | 14.680 | 12,827,344 |
Jan 10, 2024 | 15.260 | 15.260 | 14.520 | 14.660 | 14.660 | 12,483,376 |
Jan 09, 2024 | 15.200 | 15.200 | 14.880 | 14.940 | 14.940 | 11,235,064 |
Jan 08, 2024 | 15.720 | 15.820 | 14.880 | 15.100 | 15.100 | 14,933,314 |
Jan 05, 2024 | 15.820 | 16.120 | 15.620 | 15.760 | 15.760 | 9,772,905 |
Jan 04, 2024 | 15.900 | 16.180 | 15.800 | 15.920 | 15.920 | 11,722,906 |
Jan 03, 2024 | 15.380 | 15.900 | 15.140 | 15.880 | 15.880 | 13,148,456 |
Jan 02, 2024 | 15.800 | 15.920 | 15.320 | 15.420 | 15.420 | 6,453,105 |
Dec 29, 2023 | 15.660 | 15.900 | 15.640 | 15.760 | 15.760 | 7,411,456 |
Dec 28, 2023 | 14.900 | 15.780 | 14.900 | 15.620 | 15.620 | 11,450,575 |
Dec 27, 2023 | 15.020 | 15.040 | 14.500 | 14.900 | 14.900 | 9,558,670 |
Dec 22, 2023 | 14.860 | 15.280 | 14.800 | 14.920 | 14.920 | 5,694,299 |
Dec 21, 2023 | 14.500 | 15.060 | 14.500 | 14.940 | 14.940 | 8,463,882 |
Dec 20, 2023 | 14.740 | 14.760 | 14.520 | 14.700 | 14.700 | 6,072,492 |
Dec 19, 2023 | 14.820 | 14.880 | 14.420 | 14.520 | 14.520 | 8,486,281 |
Dec 18, 2023 | 14.920 | 15.180 | 14.720 | 14.900 | 14.900 | 6,944,853 |
Dec 15, 2023 | 15.280 | 15.640 | 15.080 | 15.140 | 15.140 | 11,555,787 |
Dec 14, 2023 | 15.260 | 15.360 | 14.800 | 14.940 | 14.940 | 6,786,900 |
Dec 13, 2023 | 15.160 | 15.260 | 14.920 | 15.080 | 15.080 | 7,620,797 |
Dec 12, 2023 | 15.020 | 15.300 | 15.020 | 15.240 | 15.240 | 6,910,668 |
Dec 11, 2023 | 15.200 | 15.300 | 14.620 | 15.040 | 15.040 | 14,317,072 |
Dec 08, 2023 | 15.480 | 15.540 | 15.160 | 15.300 | 15.300 | 5,604,600 |
Dec 07, 2023 | 15.560 | 15.620 | 15.160 | 15.400 | 15.400 | 6,486,482 |
Dec 06, 2023 | 15.500 | 15.680 | 15.200 | 15.640 | 15.640 | 7,352,883 |
Dec 05, 2023 | 15.940 | 15.940 | 15.300 | 15.500 | 15.500 | 10,628,270 |
Dec 04, 2023 | 16.420 | 16.440 | 15.800 | 15.900 | 15.900 | 12,040,746 |
Dec 01, 2023 | 16.500 | 16.660 | 16.300 | 16.420 | 16.420 | 8,964,043 |
Nov 30, 2023 | 16.460 | 16.600 | 16.240 | 16.500 | 16.500 | 20,503,949 |
Nov 29, 2023 | 17.160 | 17.380 | 16.400 | 16.600 | 16.600 | 16,409,782 |
Nov 28, 2023 | 17.760 | 17.860 | 17.140 | 17.240 | 17.240 | 14,063,819 |
Nov 27, 2023 | 17.800 | 17.940 | 17.480 | 17.840 | 17.840 | 12,391,390 |
Nov 24, 2023 | 17.700 | 17.780 | 17.500 | 17.600 | 17.600 | 6,250,800 |
Nov 23, 2023 | 17.520 | 17.900 | 17.300 | 17.820 | 17.820 | 5,423,966 |
Nov 22, 2023 | 17.440 | 17.680 | 17.380 | 17.520 | 17.520 | 5,826,854 |
Nov 21, 2023 | 17.780 | 18.240 | 17.480 | 17.480 | 17.480 | 11,204,933 |
Nov 20, 2023 | 17.460 | 17.780 | 17.160 | 17.660 | 17.660 | 6,872,640 |
Nov 17, 2023 | 17.480 | 17.500 | 17.060 | 17.220 | 17.220 | 6,487,400 |
Nov 16, 2023 | 17.960 | 17.960 | 17.500 | 17.700 | 17.700 | 10,615,055 |
Nov 15, 2023 | 17.500 | 17.960 | 17.400 | 17.880 | 17.880 | 14,161,683 |
Nov 14, 2023 | 16.880 | 17.220 | 16.780 | 17.160 | 17.160 | 10,450,835 |
Nov 13, 2023 | 16.720 | 16.860 | 16.540 | 16.800 | 16.800 | 8,358,531 |
Nov 10, 2023 | 17.000 | 17.040 | 16.660 | 16.720 | 16.720 | 9,643,997 |
Nov 09, 2023 | 17.020 | 17.120 | 16.720 | 17.020 | 17.020 | 12,903,243 |
Nov 08, 2023 | 17.520 | 17.680 | 16.860 | 17.020 | 17.020 | 17,953,400 |
Nov 07, 2023 | 18.800 | 18.800 | 17.580 | 17.640 | 17.640 | 24,044,221 |
Nov 06, 2023 | 19.220 | 19.560 | 18.860 | 19.020 | 19.020 | 10,551,115 |
Nov 03, 2023 | 19.300 | 19.320 | 18.980 | 19.160 | 19.160 | 5,850,458 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |