Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.42 | 8.74 | 8.29 | 8.52 | 8.52 | 286,000 |
25 Apr 2024 | 8.28 | 8.36 | 8.01 | 8.30 | 8.30 | 251,800 |
24 Apr 2024 | 8.92 | 9.27 | 8.53 | 8.57 | 8.57 | 149,300 |
23 Apr 2024 | 8.56 | 9.21 | 8.56 | 8.98 | 8.98 | 202,000 |
22 Apr 2024 | 8.74 | 9.00 | 8.46 | 8.55 | 8.55 | 555,100 |
19 Apr 2024 | 8.83 | 9.05 | 8.50 | 8.64 | 8.64 | 390,800 |
18 Apr 2024 | 9.42 | 9.42 | 8.78 | 8.87 | 8.87 | 350,100 |
17 Apr 2024 | 9.81 | 9.88 | 9.34 | 9.38 | 9.38 | 227,600 |
16 Apr 2024 | 9.46 | 10.20 | 9.40 | 9.70 | 9.70 | 261,800 |
15 Apr 2024 | 9.90 | 10.00 | 9.29 | 9.46 | 9.46 | 547,600 |
12 Apr 2024 | 10.31 | 10.60 | 9.68 | 9.88 | 9.88 | 671,500 |
11 Apr 2024 | 12.28 | 12.38 | 9.86 | 10.35 | 10.35 | 2,058,300 |
10 Apr 2024 | 14.39 | 14.67 | 14.19 | 14.44 | 14.44 | 171,900 |
09 Apr 2024 | 15.26 | 15.26 | 14.67 | 14.97 | 14.97 | 140,900 |
08 Apr 2024 | 15.50 | 15.50 | 15.00 | 15.13 | 15.13 | 139,700 |
05 Apr 2024 | 15.02 | 15.65 | 15.02 | 15.39 | 15.39 | 95,700 |
04 Apr 2024 | 15.22 | 15.66 | 15.05 | 15.12 | 15.12 | 106,600 |
03 Apr 2024 | 15.01 | 15.41 | 14.93 | 15.14 | 15.14 | 129,000 |
02 Apr 2024 | 15.29 | 15.70 | 15.15 | 15.22 | 15.22 | 151,200 |
01 Apr 2024 | 15.92 | 15.98 | 15.20 | 15.55 | 15.55 | 183,900 |
28 Mar 2024 | 15.82 | 16.65 | 15.82 | 16.03 | 16.03 | 126,200 |
27 Mar 2024 | 16.11 | 16.50 | 16.00 | 16.50 | 16.50 | 108,500 |
26 Mar 2024 | 15.88 | 16.22 | 15.63 | 15.99 | 15.99 | 104,900 |
25 Mar 2024 | 15.61 | 16.14 | 15.61 | 15.87 | 15.87 | 74,900 |
22 Mar 2024 | 16.23 | 16.23 | 15.60 | 15.69 | 15.69 | 81,600 |
21 Mar 2024 | 16.45 | 16.59 | 16.12 | 16.13 | 16.13 | 109,000 |
20 Mar 2024 | 15.87 | 16.39 | 15.44 | 16.15 | 16.15 | 151,900 |
19 Mar 2024 | 15.65 | 16.30 | 15.52 | 16.04 | 16.04 | 112,800 |
18 Mar 2024 | 16.51 | 16.79 | 15.60 | 15.83 | 15.83 | 209,900 |
15 Mar 2024 | 16.48 | 16.78 | 16.31 | 16.43 | 16.43 | 792,700 |
14 Mar 2024 | 16.86 | 17.09 | 16.64 | 16.66 | 16.66 | 166,100 |
13 Mar 2024 | 16.92 | 17.40 | 16.66 | 17.09 | 17.09 | 133,900 |
12 Mar 2024 | 16.50 | 17.05 | 16.36 | 17.00 | 17.00 | 173,600 |
11 Mar 2024 | 17.02 | 17.23 | 16.43 | 16.44 | 16.44 | 121,400 |
08 Mar 2024 | 17.00 | 17.67 | 16.93 | 17.13 | 17.13 | 120,400 |
07 Mar 2024 | 16.74 | 17.10 | 16.52 | 17.01 | 17.01 | 209,400 |
06 Mar 2024 | 17.41 | 17.41 | 16.37 | 16.45 | 16.45 | 339,800 |
05 Mar 2024 | 17.33 | 17.58 | 16.97 | 17.11 | 17.11 | 122,400 |
04 Mar 2024 | 17.76 | 18.26 | 17.50 | 17.54 | 17.54 | 162,200 |
01 Mar 2024 | 18.06 | 18.43 | 17.90 | 18.06 | 18.06 | 150,500 |
29 Feb 2024 | 17.09 | 18.21 | 17.03 | 18.13 | 18.13 | 203,700 |
28 Feb 2024 | 18.01 | 18.01 | 16.69 | 16.87 | 16.87 | 272,400 |
27 Feb 2024 | 18.15 | 18.93 | 17.82 | 18.31 | 18.31 | 191,800 |
26 Feb 2024 | 17.04 | 18.45 | 16.92 | 18.30 | 18.30 | 298,500 |
23 Feb 2024 | 15.61 | 18.00 | 15.37 | 17.10 | 17.10 | 434,100 |
22 Feb 2024 | 17.20 | 17.67 | 16.91 | 17.01 | 17.01 | 215,500 |
21 Feb 2024 | 17.25 | 17.42 | 16.84 | 17.40 | 17.40 | 151,900 |
20 Feb 2024 | 17.20 | 17.95 | 16.81 | 17.58 | 17.58 | 169,200 |
16 Feb 2024 | 17.42 | 17.73 | 17.22 | 17.48 | 17.48 | 100,700 |
15 Feb 2024 | 17.05 | 17.79 | 16.85 | 17.68 | 17.68 | 220,300 |
14 Feb 2024 | 17.41 | 17.44 | 16.78 | 17.32 | 17.32 | 107,900 |
13 Feb 2024 | 16.58 | 17.24 | 15.65 | 16.95 | 16.95 | 261,800 |
12 Feb 2024 | 18.49 | 18.55 | 17.05 | 17.48 | 17.48 | 200,600 |
09 Feb 2024 | 17.57 | 18.27 | 17.33 | 18.00 | 18.00 | 150,600 |
08 Feb 2024 | 17.13 | 17.75 | 17.13 | 17.60 | 17.60 | 92,900 |
07 Feb 2024 | 16.99 | 17.11 | 16.85 | 17.03 | 17.03 | 100,900 |
06 Feb 2024 | 16.62 | 17.00 | 16.60 | 16.95 | 16.95 | 110,500 |
05 Feb 2024 | 16.87 | 16.99 | 16.17 | 16.71 | 16.71 | 110,700 |
02 Feb 2024 | 17.20 | 17.58 | 16.73 | 16.90 | 16.90 | 122,200 |
01 Feb 2024 | 17.00 | 17.62 | 16.91 | 17.53 | 17.53 | 101,300 |
31 Jan 2024 | 16.76 | 17.20 | 16.56 | 16.76 | 16.76 | 184,300 |
30 Jan 2024 | 17.05 | 17.20 | 16.23 | 17.00 | 17.00 | 199,100 |
29 Jan 2024 | 16.70 | 17.32 | 16.35 | 17.30 | 17.30 | 107,200 |
26 Jan 2024 | 17.00 | 17.17 | 16.56 | 16.63 | 16.63 | 126,500 |
25 Jan 2024 | 16.02 | 16.82 | 15.85 | 16.72 | 16.72 | 217,000 |
24 Jan 2024 | 15.30 | 15.85 | 15.27 | 15.81 | 15.81 | 153,300 |
23 Jan 2024 | 15.26 | 15.44 | 14.67 | 15.06 | 15.06 | 129,200 |
22 Jan 2024 | 14.33 | 15.38 | 14.33 | 15.14 | 15.14 | 179,800 |
19 Jan 2024 | 14.14 | 14.14 | 13.48 | 13.91 | 13.91 | 139,200 |
18 Jan 2024 | 13.98 | 14.40 | 13.74 | 13.91 | 13.91 | 88,900 |
17 Jan 2024 | 13.92 | 14.07 | 13.46 | 13.90 | 13.90 | 120,500 |
16 Jan 2024 | 14.44 | 14.55 | 14.00 | 14.28 | 14.28 | 153,800 |
12 Jan 2024 | 15.10 | 15.20 | 14.41 | 14.57 | 14.57 | 122,600 |
11 Jan 2024 | 15.00 | 15.30 | 14.12 | 14.35 | 14.35 | 196,600 |
10 Jan 2024 | 13.67 | 14.10 | 13.07 | 13.85 | 13.85 | 127,100 |
09 Jan 2024 | 13.25 | 13.91 | 13.25 | 13.66 | 13.66 | 80,200 |
08 Jan 2024 | 12.51 | 13.55 | 12.28 | 13.49 | 13.49 | 126,200 |
05 Jan 2024 | 12.54 | 12.87 | 12.17 | 12.56 | 12.56 | 175,600 |
04 Jan 2024 | 12.74 | 13.00 | 12.51 | 12.61 | 12.61 | 102,700 |
03 Jan 2024 | 13.45 | 13.45 | 12.53 | 12.64 | 12.64 | 136,100 |
02 Jan 2024 | 13.42 | 14.01 | 13.42 | 13.58 | 13.58 | 133,200 |
29 Dec 2023 | 14.49 | 14.50 | 13.38 | 13.72 | 13.72 | 162,700 |
28 Dec 2023 | 14.50 | 14.75 | 14.06 | 14.27 | 14.27 | 120,300 |
27 Dec 2023 | 13.78 | 14.70 | 13.78 | 14.57 | 14.57 | 159,900 |
26 Dec 2023 | 13.29 | 13.88 | 13.00 | 13.66 | 13.66 | 163,400 |
22 Dec 2023 | 12.80 | 13.50 | 12.80 | 13.24 | 13.24 | 106,300 |
21 Dec 2023 | 12.61 | 12.74 | 12.39 | 12.58 | 12.58 | 87,800 |
20 Dec 2023 | 12.91 | 13.12 | 12.42 | 12.43 | 12.43 | 115,000 |
19 Dec 2023 | 12.46 | 13.07 | 12.38 | 12.83 | 12.83 | 127,200 |
18 Dec 2023 | 12.60 | 12.70 | 12.18 | 12.37 | 12.37 | 101,200 |
15 Dec 2023 | 13.20 | 13.20 | 12.41 | 12.60 | 12.60 | 209,900 |
14 Dec 2023 | 13.54 | 13.75 | 12.86 | 13.10 | 13.10 | 135,500 |
13 Dec 2023 | 12.40 | 13.17 | 12.21 | 13.12 | 13.12 | 104,800 |
12 Dec 2023 | 12.72 | 12.72 | 12.15 | 12.27 | 12.27 | 105,700 |
11 Dec 2023 | 13.57 | 13.57 | 12.65 | 12.81 | 12.81 | 144,600 |
08 Dec 2023 | 13.11 | 13.74 | 12.82 | 13.65 | 13.65 | 107,600 |
07 Dec 2023 | 12.44 | 13.16 | 12.19 | 13.16 | 13.16 | 113,900 |
06 Dec 2023 | 12.37 | 12.76 | 12.11 | 12.41 | 12.41 | 128,900 |
05 Dec 2023 | 11.72 | 12.19 | 11.43 | 12.08 | 12.08 | 131,500 |
04 Dec 2023 | 11.26 | 11.73 | 11.14 | 11.63 | 11.63 | 143,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |