Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 17.97 | 17.99 | 17.90 | 17.96 | 17.96 | 328,600 |
19 Apr 2024 | 18.02 | 18.04 | 17.90 | 17.98 | 17.98 | 181,200 |
18 Apr 2024 | 18.00 | 18.08 | 17.91 | 18.05 | 18.05 | 592,900 |
17 Apr 2024 | 17.98 | 18.05 | 17.93 | 18.04 | 18.04 | 404,600 |
16 Apr 2024 | 17.93 | 18.02 | 17.91 | 17.95 | 17.95 | 559,300 |
15 Apr 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 18.02 | 642,300 |
12 Apr 2024 | 18.01 | 18.06 | 17.95 | 18.06 | 18.06 | 568,500 |
11 Apr 2024 | 18.12 | 18.12 | 18.02 | 18.05 | 18.05 | 92,800 |
10 Apr 2024 | 18.08 | 18.08 | 17.95 | 18.02 | 18.02 | 277,500 |
09 Apr 2024 | 18.16 | 18.20 | 18.09 | 18.16 | 18.16 | 284,700 |
08 Apr 2024 | 18.10 | 18.16 | 18.09 | 18.15 | 18.15 | 240,600 |
05 Apr 2024 | 18.09 | 18.13 | 18.06 | 18.09 | 18.09 | 283,600 |
04 Apr 2024 | 18.20 | 18.20 | 18.05 | 18.08 | 18.08 | 696,700 |
03 Apr 2024 | 18.08 | 18.17 | 17.87 | 18.10 | 18.10 | 627,800 |
02 Apr 2024 | 18.10 | 18.10 | 18.03 | 18.06 | 18.06 | 205,800 |
01 Apr 2024 | 18.10 | 18.14 | 18.08 | 18.11 | 18.11 | 128,800 |
28 Mar 2024 | 18.15 | 18.16 | 18.10 | 18.14 | 18.14 | 279,800 |
27 Mar 2024 | 18.16 | 18.18 | 18.11 | 18.14 | 18.14 | 285,000 |
26 Mar 2024 | 18.19 | 18.20 | 18.13 | 18.18 | 18.18 | 334,100 |
25 Mar 2024 | 18.18 | 18.22 | 18.15 | 18.15 | 18.15 | 285,100 |
22 Mar 2024 | 18.20 | 18.22 | 18.12 | 18.18 | 18.18 | 1,366,500 |
21 Mar 2024 | 18.07 | 18.10 | 18.01 | 18.03 | 18.03 | 205,000 |
20 Mar 2024 | 18.05 | 18.08 | 18.01 | 18.03 | 18.03 | 258,300 |
19 Mar 2024 | 17.99 | 18.12 | 17.93 | 18.09 | 18.09 | 371,200 |
18 Mar 2024 | 17.99 | 18.14 | 17.89 | 18.10 | 18.10 | 201,600 |
15 Mar 2024 | 17.88 | 18.02 | 17.70 | 17.84 | 17.84 | 392,500 |
14 Mar 2024 | 17.95 | 18.10 | 17.47 | 17.94 | 17.94 | 429,900 |
13 Mar 2024 | 18.21 | 18.25 | 18.04 | 18.04 | 18.04 | 395,500 |
12 Mar 2024 | 18.02 | 18.31 | 17.95 | 18.17 | 18.17 | 371,300 |
11 Mar 2024 | 17.93 | 17.94 | 17.83 | 17.89 | 17.89 | 325,200 |
08 Mar 2024 | 17.88 | 17.94 | 17.86 | 17.91 | 17.91 | 404,500 |
07 Mar 2024 | 17.76 | 17.89 | 17.76 | 17.85 | 17.85 | 315,600 |
06 Mar 2024 | 17.74 | 17.91 | 17.68 | 17.80 | 17.80 | 410,900 |
05 Mar 2024 | 17.69 | 17.74 | 17.65 | 17.69 | 17.69 | 236,100 |
04 Mar 2024 | 17.67 | 17.80 | 17.64 | 17.74 | 17.74 | 173,400 |
01 Mar 2024 | 17.60 | 17.71 | 17.53 | 17.70 | 17.70 | 358,900 |
29 Feb 2024 | 17.61 | 17.64 | 17.48 | 17.60 | 17.60 | 219,300 |
28 Feb 2024 | 17.59 | 17.65 | 17.47 | 17.58 | 17.58 | 300,000 |
27 Feb 2024 | 17.66 | 17.71 | 17.61 | 17.67 | 17.67 | 159,400 |
26 Feb 2024 | 17.67 | 17.72 | 17.53 | 17.69 | 17.69 | 364,600 |
23 Feb 2024 | 17.62 | 17.74 | 17.57 | 17.62 | 17.62 | 610,900 |
22 Feb 2024 | 17.64 | 17.72 | 17.54 | 17.71 | 17.71 | 501,400 |
21 Feb 2024 | 17.63 | 17.66 | 17.56 | 17.65 | 17.65 | 471,900 |
20 Feb 2024 | 17.67 | 17.77 | 17.55 | 17.59 | 17.59 | 1,141,600 |
16 Feb 2024 | 17.57 | 17.60 | 17.43 | 17.48 | 17.48 | 1,372,500 |
15 Feb 2024 | 17.52 | 17.69 | 17.31 | 17.49 | 17.49 | 2,570,900 |
14 Feb 2024 | 17.30 | 17.50 | 17.29 | 17.43 | 17.43 | 1,049,000 |
13 Feb 2024 | 17.26 | 17.30 | 17.15 | 17.18 | 17.18 | 943,100 |
12 Feb 2024 | 17.25 | 17.44 | 17.18 | 17.33 | 17.33 | 1,461,100 |
09 Feb 2024 | 17.20 | 17.29 | 17.07 | 17.15 | 17.15 | 3,044,000 |
08 Feb 2024 | 17.12 | 17.32 | 17.07 | 17.15 | 17.15 | 3,243,100 |
07 Feb 2024 | 17.05 | 17.16 | 16.84 | 17.00 | 17.00 | 10,501,600 |
06 Feb 2024 | 17.51 | 17.57 | 15.92 | 16.27 | 16.27 | 39,276,500 |
05 Feb 2024 | 11.18 | 17.87 | 11.06 | 17.27 | 17.27 | 24,889,000 |
02 Feb 2024 | 11.68 | 11.80 | 10.97 | 11.07 | 11.07 | 1,020,300 |
01 Feb 2024 | 10.83 | 11.58 | 10.83 | 11.51 | 11.51 | 1,061,800 |
31 Jan 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 10.51 | 671,300 |
30 Jan 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 10.89 | 1,310,100 |
29 Jan 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 10.92 | 1,271,600 |
26 Jan 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 11.52 | 4,442,700 |
25 Jan 2024 | 10.00 | 10.08 | 9.77 | 9.87 | 9.87 | 591,200 |
24 Jan 2024 | 9.63 | 9.80 | 9.42 | 9.59 | 9.59 | 693,400 |
23 Jan 2024 | 9.02 | 9.16 | 8.88 | 9.12 | 9.12 | 334,300 |
22 Jan 2024 | 9.18 | 9.36 | 8.90 | 9.15 | 9.15 | 730,800 |
19 Jan 2024 | 9.63 | 9.88 | 8.91 | 9.17 | 9.17 | 1,397,600 |
18 Jan 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 10.24 | 1,508,000 |
17 Jan 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 10.98 | 2,061,800 |
16 Jan 2024 | 9.65 | 11.06 | 9.51 | 10.77 | 10.77 | 4,643,600 |
12 Jan 2024 | 8.39 | 8.71 | 8.28 | 8.60 | 8.60 | 422,500 |
11 Jan 2024 | 9.18 | 9.20 | 8.35 | 8.63 | 8.63 | 3,482,000 |
10 Jan 2024 | 9.63 | 9.79 | 9.31 | 9.33 | 9.33 | 786,000 |
09 Jan 2024 | 9.66 | 9.73 | 9.17 | 9.54 | 9.54 | 1,313,900 |
08 Jan 2024 | 10.00 | 10.20 | 9.93 | 10.10 | 10.10 | 518,400 |
05 Jan 2024 | 9.48 | 9.81 | 9.41 | 9.65 | 9.65 | 390,400 |
04 Jan 2024 | 9.17 | 9.60 | 9.07 | 9.41 | 9.41 | 406,500 |
03 Jan 2024 | 9.50 | 9.51 | 9.07 | 9.09 | 9.09 | 404,000 |
02 Jan 2024 | 9.88 | 9.97 | 9.58 | 9.64 | 9.64 | 519,500 |
29 Dec 2023 | 9.78 | 10.51 | 9.47 | 9.90 | 9.90 | 714,300 |
28 Dec 2023 | 9.57 | 9.91 | 9.53 | 9.85 | 9.85 | 850,400 |
27 Dec 2023 | 9.34 | 9.73 | 9.30 | 9.57 | 9.57 | 441,700 |
26 Dec 2023 | 9.25 | 9.53 | 9.25 | 9.30 | 9.30 | 349,600 |
22 Dec 2023 | 9.09 | 9.27 | 9.04 | 9.14 | 9.14 | 836,900 |
21 Dec 2023 | 8.76 | 9.13 | 8.53 | 9.05 | 9.05 | 1,086,600 |
20 Dec 2023 | 9.27 | 9.45 | 9.06 | 9.35 | 9.35 | 1,042,300 |
19 Dec 2023 | 9.40 | 9.59 | 9.05 | 9.44 | 9.44 | 1,325,200 |
18 Dec 2023 | 9.57 | 9.85 | 9.43 | 9.65 | 9.65 | 1,048,200 |
15 Dec 2023 | 9.37 | 9.81 | 8.90 | 9.72 | 9.72 | 2,924,700 |
14 Dec 2023 | 9.16 | 9.61 | 9.07 | 9.60 | 9.60 | 2,066,200 |
13 Dec 2023 | 9.41 | 9.66 | 9.19 | 9.53 | 9.53 | 552,500 |
12 Dec 2023 | 9.21 | 9.81 | 9.20 | 9.53 | 9.53 | 2,652,000 |
11 Dec 2023 | 7.70 | 9.24 | 7.61 | 8.83 | 8.83 | 4,541,500 |
08 Dec 2023 | 6.63 | 7.20 | 6.60 | 7.05 | 7.05 | 1,326,800 |
07 Dec 2023 | 6.85 | 6.88 | 6.48 | 6.85 | 6.85 | 1,513,700 |
06 Dec 2023 | 7.32 | 7.34 | 6.95 | 7.19 | 7.19 | 1,324,500 |
05 Dec 2023 | 7.19 | 7.62 | 7.16 | 7.58 | 7.58 | 1,309,800 |
04 Dec 2023 | 6.52 | 7.28 | 6.48 | 7.21 | 7.21 | 1,242,200 |
01 Dec 2023 | 6.37 | 7.03 | 6.25 | 7.01 | 7.01 | 2,438,600 |
30 Nov 2023 | 6.25 | 6.85 | 6.21 | 6.84 | 6.84 | 3,401,300 |
29 Nov 2023 | 5.51 | 5.95 | 5.39 | 5.95 | 5.95 | 2,451,000 |
28 Nov 2023 | 5.03 | 5.55 | 5.01 | 5.55 | 5.55 | 1,842,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |