Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.09 | 16.15 | 15.08 | 15.74 | 15.74 | 667,300 |
17 Apr 2024 | 14.60 | 17.04 | 14.60 | 16.08 | 16.08 | 2,028,400 |
16 Apr 2024 | 12.83 | 14.60 | 12.83 | 14.49 | 14.49 | 1,546,200 |
15 Apr 2024 | 13.10 | 13.10 | 12.12 | 12.89 | 12.89 | 328,200 |
12 Apr 2024 | 13.32 | 13.63 | 12.51 | 13.03 | 13.03 | 359,300 |
11 Apr 2024 | 12.01 | 13.71 | 11.80 | 13.38 | 13.38 | 587,700 |
10 Apr 2024 | 12.02 | 12.23 | 11.73 | 12.05 | 12.05 | 458,900 |
09 Apr 2024 | 12.56 | 12.70 | 11.80 | 12.34 | 12.34 | 439,600 |
08 Apr 2024 | 12.42 | 12.87 | 12.10 | 12.14 | 12.14 | 894,300 |
05 Apr 2024 | 11.14 | 12.30 | 10.99 | 12.23 | 12.23 | 920,600 |
04 Apr 2024 | 11.03 | 11.29 | 10.74 | 11.24 | 11.24 | 300,200 |
03 Apr 2024 | 10.74 | 10.97 | 10.49 | 10.80 | 10.80 | 317,600 |
02 Apr 2024 | 10.74 | 10.96 | 10.55 | 10.72 | 10.72 | 379,300 |
01 Apr 2024 | 11.25 | 11.45 | 10.65 | 11.02 | 11.02 | 525,500 |
28 Mar 2024 | 11.45 | 11.45 | 10.60 | 11.15 | 11.15 | 1,184,900 |
27 Mar 2024 | 11.61 | 11.66 | 10.95 | 11.41 | 11.41 | 197,200 |
26 Mar 2024 | 11.85 | 11.89 | 11.17 | 11.19 | 11.19 | 262,000 |
25 Mar 2024 | 11.75 | 12.17 | 11.50 | 11.72 | 11.72 | 268,800 |
22 Mar 2024 | 12.05 | 12.38 | 11.51 | 11.74 | 11.74 | 525,100 |
21 Mar 2024 | 12.24 | 12.69 | 12.04 | 12.51 | 12.51 | 580,700 |
20 Mar 2024 | 11.52 | 12.18 | 11.35 | 12.00 | 12.00 | 254,000 |
19 Mar 2024 | 11.20 | 11.87 | 11.06 | 11.56 | 11.56 | 405,700 |
18 Mar 2024 | 11.10 | 11.26 | 10.78 | 10.95 | 10.95 | 261,900 |
15 Mar 2024 | 11.14 | 11.68 | 10.95 | 11.30 | 11.30 | 546,600 |
14 Mar 2024 | 11.49 | 11.55 | 10.80 | 11.15 | 11.15 | 379,200 |
13 Mar 2024 | 12.26 | 12.37 | 11.04 | 11.60 | 11.60 | 489,300 |
12 Mar 2024 | 13.41 | 13.50 | 12.31 | 12.37 | 12.37 | 821,000 |
11 Mar 2024 | 15.58 | 15.58 | 13.11 | 13.46 | 13.46 | 813,700 |
08 Mar 2024 | 14.12 | 16.08 | 13.30 | 15.21 | 15.21 | 1,006,800 |
07 Mar 2024 | 14.85 | 16.39 | 14.69 | 16.24 | 16.24 | 298,700 |
06 Mar 2024 | 15.12 | 15.24 | 14.68 | 14.77 | 14.77 | 305,300 |
05 Mar 2024 | 14.44 | 14.94 | 14.44 | 14.77 | 14.77 | 203,900 |
04 Mar 2024 | 15.26 | 15.28 | 14.59 | 14.70 | 14.70 | 308,000 |
01 Mar 2024 | 14.73 | 15.26 | 14.69 | 15.03 | 15.03 | 441,900 |
29 Feb 2024 | 14.87 | 15.41 | 14.60 | 14.67 | 14.67 | 542,500 |
28 Feb 2024 | 16.17 | 16.17 | 14.03 | 14.51 | 14.51 | 648,300 |
27 Feb 2024 | 16.81 | 16.99 | 15.88 | 16.41 | 16.41 | 312,000 |
26 Feb 2024 | 15.76 | 17.42 | 15.44 | 16.45 | 16.45 | 868,300 |
23 Feb 2024 | 16.13 | 16.29 | 15.66 | 15.85 | 15.85 | 213,200 |
22 Feb 2024 | 15.96 | 16.29 | 15.65 | 16.05 | 16.05 | 150,700 |
21 Feb 2024 | 16.12 | 16.26 | 15.32 | 15.86 | 15.86 | 222,100 |
20 Feb 2024 | 15.85 | 16.34 | 15.85 | 16.25 | 16.25 | 261,600 |
16 Feb 2024 | 16.79 | 16.79 | 15.47 | 15.85 | 15.85 | 299,400 |
15 Feb 2024 | 16.13 | 17.42 | 16.06 | 16.79 | 16.79 | 573,700 |
14 Feb 2024 | 14.54 | 16.00 | 14.50 | 15.84 | 15.84 | 276,200 |
13 Feb 2024 | 14.29 | 14.58 | 13.90 | 14.16 | 14.16 | 209,200 |
12 Feb 2024 | 14.20 | 15.00 | 14.15 | 14.99 | 14.99 | 239,600 |
09 Feb 2024 | 13.98 | 14.23 | 13.36 | 14.06 | 14.06 | 322,900 |
08 Feb 2024 | 15.03 | 15.14 | 13.78 | 13.82 | 13.82 | 426,100 |
07 Feb 2024 | 15.67 | 15.67 | 14.39 | 15.05 | 15.05 | 348,200 |
06 Feb 2024 | 15.87 | 16.00 | 14.70 | 15.64 | 15.64 | 321,700 |
05 Feb 2024 | 14.51 | 15.78 | 14.23 | 15.65 | 15.65 | 508,400 |
02 Feb 2024 | 14.75 | 14.91 | 14.14 | 14.70 | 14.70 | 340,900 |
01 Feb 2024 | 14.47 | 15.19 | 14.15 | 15.00 | 15.00 | 296,100 |
31 Jan 2024 | 14.29 | 14.72 | 13.68 | 14.41 | 14.41 | 282,200 |
30 Jan 2024 | 14.75 | 14.75 | 13.85 | 14.41 | 14.41 | 339,100 |
29 Jan 2024 | 14.79 | 15.23 | 14.26 | 14.97 | 14.97 | 219,500 |
26 Jan 2024 | 14.47 | 14.79 | 14.25 | 14.74 | 14.74 | 136,800 |
25 Jan 2024 | 14.48 | 15.09 | 14.31 | 14.48 | 14.48 | 211,400 |
24 Jan 2024 | 13.93 | 14.54 | 13.76 | 14.21 | 14.21 | 177,600 |
23 Jan 2024 | 13.55 | 13.92 | 13.32 | 13.59 | 13.59 | 204,200 |
22 Jan 2024 | 13.41 | 13.68 | 13.03 | 13.36 | 13.36 | 200,500 |
19 Jan 2024 | 12.81 | 13.33 | 12.47 | 13.31 | 13.31 | 223,900 |
18 Jan 2024 | 14.04 | 14.04 | 12.69 | 12.76 | 12.76 | 346,800 |
17 Jan 2024 | 13.80 | 14.15 | 13.28 | 13.95 | 13.95 | 276,900 |
16 Jan 2024 | 14.11 | 14.26 | 13.65 | 13.97 | 13.97 | 220,300 |
12 Jan 2024 | 14.05 | 14.55 | 14.05 | 14.34 | 14.34 | 290,500 |
11 Jan 2024 | 14.32 | 14.56 | 13.79 | 14.05 | 14.05 | 209,200 |
10 Jan 2024 | 14.43 | 14.79 | 14.15 | 14.40 | 14.40 | 340,700 |
09 Jan 2024 | 14.15 | 14.70 | 13.97 | 14.47 | 14.47 | 232,300 |
08 Jan 2024 | 12.51 | 14.33 | 12.45 | 14.32 | 14.32 | 363,200 |
05 Jan 2024 | 13.06 | 13.10 | 12.51 | 12.59 | 12.59 | 313,100 |
04 Jan 2024 | 13.59 | 13.90 | 13.05 | 13.06 | 13.06 | 426,300 |
03 Jan 2024 | 14.14 | 14.65 | 13.77 | 14.38 | 14.38 | 462,600 |
02 Jan 2024 | 14.71 | 15.35 | 14.31 | 14.55 | 14.55 | 435,200 |
29 Dec 2023 | 15.04 | 15.25 | 14.66 | 14.89 | 14.89 | 729,000 |
28 Dec 2023 | 14.79 | 15.93 | 14.74 | 15.28 | 15.28 | 462,300 |
27 Dec 2023 | 15.17 | 15.25 | 14.68 | 14.87 | 14.87 | 276,100 |
26 Dec 2023 | 15.44 | 15.51 | 14.93 | 15.09 | 15.09 | 437,000 |
22 Dec 2023 | 13.40 | 15.50 | 13.40 | 15.38 | 15.38 | 929,100 |
21 Dec 2023 | 13.60 | 14.00 | 12.92 | 13.03 | 13.03 | 246,100 |
20 Dec 2023 | 13.92 | 13.99 | 13.14 | 13.16 | 13.16 | 275,400 |
19 Dec 2023 | 13.67 | 14.07 | 13.67 | 13.99 | 13.99 | 362,400 |
18 Dec 2023 | 13.36 | 13.76 | 13.07 | 13.59 | 13.59 | 526,600 |
15 Dec 2023 | 13.39 | 14.18 | 13.36 | 13.55 | 13.55 | 2,172,400 |
14 Dec 2023 | 13.68 | 13.76 | 12.80 | 13.19 | 13.19 | 402,200 |
13 Dec 2023 | 12.93 | 13.44 | 12.66 | 13.30 | 13.30 | 621,400 |
12 Dec 2023 | 12.98 | 13.30 | 12.28 | 12.81 | 12.81 | 712,900 |
11 Dec 2023 | 12.25 | 12.65 | 11.44 | 12.50 | 12.50 | 983,200 |
08 Dec 2023 | 10.22 | 13.50 | 10.15 | 12.26 | 12.26 | 3,847,700 |
07 Dec 2023 | 8.49 | 9.28 | 8.27 | 9.25 | 9.25 | 436,900 |
06 Dec 2023 | 8.25 | 8.59 | 8.11 | 8.43 | 8.43 | 235,400 |
05 Dec 2023 | 8.11 | 8.41 | 7.98 | 8.16 | 8.16 | 213,200 |
04 Dec 2023 | 7.99 | 8.62 | 7.99 | 8.30 | 8.30 | 333,000 |
01 Dec 2023 | 7.75 | 8.03 | 7.35 | 8.01 | 8.01 | 335,100 |
30 Nov 2023 | 8.72 | 8.78 | 7.81 | 7.84 | 7.84 | 524,900 |
29 Nov 2023 | 9.07 | 9.30 | 8.23 | 8.32 | 8.32 | 613,600 |
28 Nov 2023 | 8.83 | 9.18 | 8.57 | 8.99 | 8.99 | 199,600 |
27 Nov 2023 | 8.85 | 9.16 | 8.83 | 8.87 | 8.87 | 351,200 |
24 Nov 2023 | 9.18 | 9.69 | 8.79 | 8.84 | 8.84 | 378,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |