Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 10.31 | 11.25 | 10.16 | 10.60 | 10.60 | 606,848 |
17 Apr 2024 | 10.37 | 10.53 | 10.20 | 10.25 | 10.25 | 444,200 |
16 Apr 2024 | 10.20 | 10.27 | 9.87 | 10.02 | 10.02 | 564,100 |
15 Apr 2024 | 10.65 | 10.77 | 10.22 | 10.25 | 10.25 | 494,900 |
12 Apr 2024 | 10.82 | 10.92 | 10.45 | 10.58 | 10.58 | 444,300 |
11 Apr 2024 | 10.92 | 11.13 | 10.66 | 10.96 | 10.96 | 399,700 |
10 Apr 2024 | 11.03 | 11.03 | 10.39 | 10.85 | 10.85 | 565,200 |
09 Apr 2024 | 11.24 | 11.53 | 11.18 | 11.33 | 11.33 | 330,500 |
08 Apr 2024 | 11.55 | 11.68 | 11.18 | 11.26 | 11.26 | 439,800 |
05 Apr 2024 | 11.64 | 11.74 | 11.32 | 11.50 | 11.50 | 335,100 |
04 Apr 2024 | 11.93 | 12.25 | 11.65 | 11.71 | 11.71 | 416,400 |
03 Apr 2024 | 11.50 | 11.85 | 11.39 | 11.71 | 11.71 | 523,200 |
02 Apr 2024 | 11.65 | 11.75 | 11.34 | 11.56 | 11.56 | 554,600 |
01 Apr 2024 | 12.22 | 12.22 | 11.67 | 11.84 | 11.84 | 461,100 |
28 Mar 2024 | 12.36 | 12.42 | 11.99 | 12.13 | 12.13 | 539,300 |
27 Mar 2024 | 11.88 | 12.40 | 11.87 | 12.29 | 12.29 | 637,700 |
26 Mar 2024 | 12.25 | 12.38 | 11.86 | 11.91 | 11.91 | 453,500 |
25 Mar 2024 | 11.65 | 12.23 | 11.54 | 12.22 | 12.22 | 569,100 |
22 Mar 2024 | 12.34 | 12.41 | 11.61 | 11.63 | 11.63 | 494,200 |
21 Mar 2024 | 13.09 | 13.13 | 12.36 | 12.37 | 12.37 | 543,800 |
20 Mar 2024 | 12.90 | 13.29 | 12.43 | 13.14 | 13.14 | 499,700 |
19 Mar 2024 | 12.74 | 13.20 | 12.33 | 13.05 | 13.05 | 607,400 |
18 Mar 2024 | 12.43 | 13.11 | 11.84 | 12.90 | 12.90 | 758,800 |
15 Mar 2024 | 12.26 | 12.59 | 12.01 | 12.23 | 12.23 | 9,041,100 |
14 Mar 2024 | 12.68 | 12.70 | 12.16 | 12.29 | 12.29 | 908,400 |
13 Mar 2024 | 12.51 | 13.15 | 12.30 | 12.67 | 12.67 | 721,700 |
12 Mar 2024 | 12.40 | 12.70 | 12.25 | 12.59 | 12.59 | 709,700 |
11 Mar 2024 | 11.76 | 12.65 | 11.72 | 12.28 | 12.28 | 775,300 |
08 Mar 2024 | 12.33 | 12.63 | 11.70 | 11.85 | 11.85 | 597,300 |
07 Mar 2024 | 12.60 | 12.78 | 11.92 | 12.05 | 12.05 | 564,400 |
06 Mar 2024 | 12.63 | 12.87 | 12.44 | 12.45 | 12.45 | 478,500 |
05 Mar 2024 | 12.54 | 12.74 | 12.32 | 12.36 | 12.36 | 533,000 |
04 Mar 2024 | 13.16 | 13.57 | 12.48 | 12.67 | 12.67 | 558,400 |
01 Mar 2024 | 13.17 | 13.22 | 12.76 | 13.15 | 13.15 | 464,600 |
29 Feb 2024 | 13.13 | 13.54 | 12.77 | 12.94 | 12.94 | 614,700 |
28 Feb 2024 | 12.57 | 13.09 | 12.49 | 12.82 | 12.82 | 597,400 |
27 Feb 2024 | 12.43 | 12.89 | 12.43 | 12.73 | 12.73 | 633,500 |
26 Feb 2024 | 12.38 | 12.59 | 12.12 | 12.26 | 12.26 | 801,600 |
23 Feb 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 12.43 | 494,300 |
22 Feb 2024 | 13.17 | 13.20 | 12.69 | 12.80 | 12.80 | 462,800 |
21 Feb 2024 | 13.22 | 13.45 | 12.86 | 13.23 | 13.23 | 488,600 |
20 Feb 2024 | 13.02 | 13.51 | 13.02 | 13.28 | 13.28 | 640,000 |
16 Feb 2024 | 14.09 | 14.12 | 13.32 | 13.32 | 13.32 | 638,600 |
15 Feb 2024 | 14.10 | 14.71 | 13.97 | 14.30 | 14.30 | 656,000 |
14 Feb 2024 | 13.47 | 14.19 | 13.42 | 13.94 | 13.94 | 782,000 |
13 Feb 2024 | 13.93 | 14.10 | 13.34 | 13.40 | 13.40 | 671,800 |
12 Feb 2024 | 13.98 | 14.89 | 13.98 | 14.71 | 14.71 | 758,000 |
09 Feb 2024 | 15.20 | 15.65 | 13.36 | 14.41 | 14.41 | 1,719,100 |
08 Feb 2024 | 17.23 | 17.23 | 16.77 | 17.04 | 17.04 | 431,300 |
07 Feb 2024 | 17.63 | 17.63 | 15.85 | 17.01 | 17.01 | 651,000 |
06 Feb 2024 | 17.53 | 18.04 | 17.39 | 17.63 | 17.63 | 334,700 |
05 Feb 2024 | 17.71 | 18.00 | 17.55 | 17.58 | 17.58 | 340,400 |
02 Feb 2024 | 17.99 | 18.48 | 17.78 | 18.10 | 18.10 | 321,600 |
01 Feb 2024 | 18.28 | 18.56 | 17.72 | 18.34 | 18.34 | 303,200 |
31 Jan 2024 | 18.46 | 19.27 | 18.08 | 18.09 | 18.09 | 334,400 |
30 Jan 2024 | 18.25 | 18.57 | 18.08 | 18.37 | 18.37 | 241,800 |
29 Jan 2024 | 18.31 | 18.53 | 17.92 | 18.40 | 18.40 | 262,600 |
26 Jan 2024 | 18.73 | 18.97 | 18.37 | 18.44 | 18.44 | 296,900 |
25 Jan 2024 | 17.96 | 18.69 | 17.82 | 18.69 | 18.69 | 381,700 |
24 Jan 2024 | 19.02 | 19.02 | 17.22 | 17.46 | 17.46 | 454,900 |
23 Jan 2024 | 18.81 | 19.39 | 18.52 | 18.67 | 18.67 | 385,200 |
22 Jan 2024 | 17.87 | 18.79 | 17.74 | 18.64 | 18.64 | 421,700 |
19 Jan 2024 | 17.45 | 17.69 | 17.01 | 17.67 | 17.67 | 409,700 |
18 Jan 2024 | 17.12 | 17.37 | 17.02 | 17.32 | 17.32 | 258,700 |
17 Jan 2024 | 16.77 | 17.17 | 16.67 | 17.08 | 17.08 | 356,900 |
16 Jan 2024 | 18.00 | 18.00 | 16.95 | 17.13 | 17.13 | 366,600 |
12 Jan 2024 | 18.61 | 18.63 | 18.17 | 18.25 | 18.25 | 289,600 |
11 Jan 2024 | 19.11 | 19.11 | 18.08 | 18.29 | 18.29 | 397,200 |
10 Jan 2024 | 19.02 | 19.44 | 18.85 | 19.32 | 19.32 | 276,400 |
09 Jan 2024 | 18.75 | 19.05 | 18.53 | 19.02 | 19.02 | 492,100 |
08 Jan 2024 | 18.74 | 19.17 | 18.47 | 19.16 | 19.16 | 343,700 |
05 Jan 2024 | 18.36 | 19.39 | 18.30 | 18.77 | 18.77 | 427,000 |
04 Jan 2024 | 18.56 | 18.71 | 18.19 | 18.48 | 18.48 | 263,200 |
03 Jan 2024 | 18.66 | 18.90 | 17.97 | 18.41 | 18.41 | 332,500 |
02 Jan 2024 | 18.71 | 19.55 | 18.35 | 19.19 | 19.19 | 281,500 |
29 Dec 2023 | 18.67 | 18.96 | 18.36 | 18.79 | 18.79 | 347,800 |
28 Dec 2023 | 18.32 | 18.97 | 18.32 | 18.77 | 18.77 | 192,200 |
27 Dec 2023 | 18.31 | 18.64 | 18.06 | 18.51 | 18.51 | 197,200 |
26 Dec 2023 | 18.10 | 18.43 | 17.85 | 18.33 | 18.33 | 226,700 |
22 Dec 2023 | 19.24 | 19.31 | 17.92 | 18.28 | 18.28 | 380,200 |
21 Dec 2023 | 19.03 | 19.46 | 18.80 | 19.25 | 19.25 | 340,400 |
20 Dec 2023 | 20.47 | 20.47 | 18.70 | 18.77 | 18.77 | 620,900 |
19 Dec 2023 | 19.60 | 20.93 | 19.42 | 20.62 | 20.62 | 415,800 |
18 Dec 2023 | 20.53 | 20.88 | 19.21 | 19.37 | 19.37 | 741,000 |
15 Dec 2023 | 19.59 | 20.97 | 19.19 | 20.53 | 20.53 | 6,784,100 |
14 Dec 2023 | 19.02 | 19.99 | 18.77 | 19.56 | 19.56 | 886,600 |
13 Dec 2023 | 17.13 | 18.38 | 16.66 | 18.34 | 18.34 | 744,700 |
12 Dec 2023 | 16.89 | 17.60 | 16.58 | 17.12 | 17.12 | 524,500 |
11 Dec 2023 | 17.82 | 18.19 | 17.43 | 17.75 | 17.75 | 368,200 |
08 Dec 2023 | 17.32 | 18.62 | 17.32 | 17.92 | 17.92 | 330,100 |
07 Dec 2023 | 16.81 | 17.77 | 16.51 | 17.39 | 17.39 | 380,500 |
06 Dec 2023 | 16.40 | 17.13 | 16.14 | 16.77 | 16.77 | 355,400 |
05 Dec 2023 | 16.56 | 17.21 | 16.07 | 16.25 | 16.25 | 455,300 |
04 Dec 2023 | 16.16 | 16.80 | 16.07 | 16.74 | 16.74 | 441,700 |
01 Dec 2023 | 15.24 | 16.25 | 15.06 | 16.16 | 16.16 | 333,400 |
30 Nov 2023 | 15.50 | 15.80 | 15.09 | 15.24 | 15.24 | 336,900 |
29 Nov 2023 | 15.55 | 15.67 | 14.99 | 15.48 | 15.48 | 360,700 |
28 Nov 2023 | 15.16 | 15.29 | 14.59 | 15.26 | 15.26 | 260,500 |
27 Nov 2023 | 15.21 | 15.50 | 14.95 | 15.25 | 15.25 | 395,200 |
24 Nov 2023 | 15.49 | 15.53 | 15.28 | 15.31 | 15.31 | 98,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |