Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.06 | 16.18 | 15.84 | 15.96 | 15.96 | 2,675,900 |
18 Apr 2024 | 15.17 | 16.27 | 15.05 | 16.09 | 16.09 | 5,588,700 |
17 Apr 2024 | 15.57 | 15.69 | 14.70 | 14.78 | 14.78 | 3,043,500 |
16 Apr 2024 | 14.63 | 15.61 | 14.35 | 15.47 | 15.47 | 2,775,800 |
15 Apr 2024 | 15.38 | 15.86 | 14.59 | 14.86 | 14.86 | 3,011,700 |
12 Apr 2024 | 16.27 | 16.30 | 15.06 | 15.27 | 15.27 | 2,620,600 |
11 Apr 2024 | 16.20 | 16.24 | 15.41 | 15.94 | 15.94 | 3,329,500 |
10 Apr 2024 | 15.90 | 16.29 | 15.54 | 16.06 | 16.06 | 2,057,900 |
09 Apr 2024 | 15.42 | 16.45 | 15.40 | 16.15 | 16.15 | 2,364,600 |
08 Apr 2024 | 15.34 | 15.44 | 15.15 | 15.38 | 15.38 | 2,269,300 |
05 Apr 2024 | 15.30 | 15.47 | 14.76 | 15.26 | 15.26 | 2,590,300 |
04 Apr 2024 | 15.33 | 15.65 | 15.04 | 15.15 | 15.15 | 2,518,000 |
03 Apr 2024 | 14.91 | 15.17 | 14.61 | 15.17 | 15.17 | 1,906,500 |
02 Apr 2024 | 14.63 | 14.98 | 14.59 | 14.75 | 14.75 | 2,246,000 |
01 Apr 2024 | 14.94 | 14.94 | 14.33 | 14.55 | 14.55 | 1,185,500 |
28 Mar 2024 | 14.43 | 14.89 | 14.35 | 14.56 | 14.56 | 2,720,200 |
27 Mar 2024 | 13.30 | 14.30 | 13.30 | 14.23 | 14.23 | 2,540,500 |
26 Mar 2024 | 13.65 | 13.90 | 13.32 | 13.32 | 13.32 | 2,216,300 |
25 Mar 2024 | 13.82 | 14.41 | 13.60 | 13.61 | 13.61 | 2,173,600 |
22 Mar 2024 | 13.87 | 13.95 | 13.51 | 13.62 | 13.62 | 1,489,600 |
21 Mar 2024 | 15.03 | 15.22 | 13.75 | 13.85 | 13.85 | 3,375,400 |
20 Mar 2024 | 14.37 | 14.71 | 14.07 | 14.70 | 14.70 | 2,741,200 |
19 Mar 2024 | 14.45 | 14.79 | 14.38 | 14.58 | 14.58 | 1,359,300 |
18 Mar 2024 | 15.09 | 15.19 | 14.66 | 14.69 | 14.69 | 3,168,000 |
15 Mar 2024 | 14.17 | 15.29 | 14.17 | 15.01 | 15.01 | 8,663,700 |
14 Mar 2024 | 15.15 | 15.16 | 13.96 | 14.06 | 14.06 | 4,056,700 |
13 Mar 2024 | 13.50 | 14.89 | 13.50 | 14.86 | 14.86 | 4,113,500 |
12 Mar 2024 | 13.07 | 13.34 | 12.77 | 13.21 | 13.21 | 1,443,500 |
11 Mar 2024 | 13.13 | 13.27 | 12.99 | 13.07 | 13.07 | 1,584,500 |
08 Mar 2024 | 13.39 | 13.67 | 13.22 | 13.30 | 13.30 | 2,272,400 |
07 Mar 2024 | 13.47 | 13.66 | 12.88 | 12.95 | 12.95 | 3,141,700 |
06 Mar 2024 | 14.13 | 14.36 | 13.36 | 13.46 | 13.46 | 3,445,900 |
05 Mar 2024 | 13.67 | 14.23 | 13.59 | 13.91 | 13.91 | 7,439,900 |
04 Mar 2024 | 13.25 | 13.90 | 12.97 | 13.66 | 13.66 | 3,414,400 |
01 Mar 2024 | 12.75 | 13.01 | 12.45 | 12.90 | 12.90 | 2,713,000 |
29 Feb 2024 | 12.43 | 12.97 | 12.34 | 12.85 | 12.85 | 12,024,100 |
28 Feb 2024 | 12.15 | 12.60 | 12.13 | 12.47 | 12.47 | 3,016,700 |
27 Feb 2024 | 12.46 | 12.73 | 12.26 | 12.41 | 12.41 | 3,386,900 |
26 Feb 2024 | 12.20 | 12.37 | 11.96 | 12.27 | 12.27 | 5,054,000 |
23 Feb 2024 | 12.54 | 12.85 | 12.10 | 12.42 | 12.42 | 5,129,900 |
22 Feb 2024 | 12.75 | 13.27 | 12.23 | 12.51 | 12.51 | 14,306,800 |
21 Feb 2024 | 10.92 | 12.09 | 10.91 | 11.91 | 11.91 | 1,805,300 |
20 Feb 2024 | 12.00 | 12.06 | 11.61 | 11.61 | 11.61 | 1,582,800 |
16 Feb 2024 | 12.00 | 12.28 | 11.96 | 12.12 | 12.12 | 1,238,500 |
15 Feb 2024 | 11.92 | 12.13 | 11.84 | 11.92 | 11.92 | 1,545,000 |
14 Feb 2024 | 11.75 | 11.78 | 11.37 | 11.71 | 11.71 | 1,642,100 |
13 Feb 2024 | 11.91 | 11.93 | 11.31 | 11.63 | 11.63 | 3,102,700 |
12 Feb 2024 | 12.02 | 12.35 | 12.02 | 12.10 | 12.10 | 4,325,800 |
09 Feb 2024 | 12.22 | 12.22 | 11.99 | 12.06 | 12.06 | 885,300 |
08 Feb 2024 | 12.22 | 12.42 | 11.99 | 12.22 | 12.22 | 1,879,200 |
07 Feb 2024 | 12.47 | 12.57 | 12.00 | 12.10 | 12.10 | 1,216,000 |
06 Feb 2024 | 12.30 | 12.60 | 12.18 | 12.52 | 12.52 | 1,537,100 |
05 Feb 2024 | 12.13 | 12.36 | 11.98 | 12.32 | 12.32 | 1,979,100 |
02 Feb 2024 | 12.55 | 12.72 | 12.14 | 12.40 | 12.40 | 2,203,900 |
01 Feb 2024 | 12.44 | 13.21 | 12.27 | 12.61 | 12.61 | 2,208,600 |
31 Jan 2024 | 12.67 | 12.95 | 12.20 | 12.20 | 12.20 | 1,705,400 |
30 Jan 2024 | 12.61 | 12.91 | 12.51 | 12.80 | 12.80 | 1,392,200 |
29 Jan 2024 | 12.58 | 12.71 | 12.36 | 12.71 | 12.71 | 1,619,600 |
26 Jan 2024 | 12.45 | 12.76 | 12.38 | 12.70 | 12.70 | 1,593,400 |
25 Jan 2024 | 12.55 | 12.78 | 12.35 | 12.46 | 12.46 | 1,438,000 |
24 Jan 2024 | 12.87 | 12.88 | 12.17 | 12.43 | 12.43 | 2,049,400 |
23 Jan 2024 | 12.10 | 12.78 | 12.09 | 12.62 | 12.62 | 1,801,200 |
22 Jan 2024 | 12.32 | 12.45 | 11.95 | 12.10 | 12.10 | 3,847,000 |
19 Jan 2024 | 12.00 | 12.70 | 11.80 | 12.55 | 12.55 | 3,225,700 |
18 Jan 2024 | 12.68 | 12.97 | 12.36 | 12.46 | 12.46 | 2,673,600 |
17 Jan 2024 | 13.30 | 13.30 | 12.41 | 12.66 | 12.66 | 4,246,000 |
16 Jan 2024 | 13.20 | 13.58 | 12.87 | 13.57 | 13.57 | 3,659,700 |
15 Jan 2024 | 13.31 | 13.42 | 13.11 | 13.40 | 13.40 | 793,000 |
12 Jan 2024 | 12.81 | 13.38 | 12.75 | 13.15 | 13.15 | 2,183,700 |
11 Jan 2024 | 12.50 | 12.84 | 12.48 | 12.74 | 12.74 | 3,158,300 |
10 Jan 2024 | 12.56 | 12.80 | 12.34 | 12.54 | 12.54 | 2,355,500 |
09 Jan 2024 | 13.13 | 13.33 | 12.56 | 12.56 | 12.56 | 2,187,000 |
08 Jan 2024 | 12.51 | 13.11 | 12.51 | 12.93 | 12.93 | 2,962,600 |
05 Jan 2024 | 13.14 | 13.35 | 12.43 | 12.68 | 12.68 | 2,923,100 |
04 Jan 2024 | 13.74 | 13.74 | 12.73 | 13.05 | 13.05 | 4,452,300 |
03 Jan 2024 | 11.79 | 14.12 | 11.28 | 13.29 | 13.29 | 6,832,400 |
02 Jan 2024 | 10.82 | 12.50 | 10.77 | 11.97 | 11.97 | 4,198,600 |
29 Dec 2023 | 11.00 | 11.05 | 10.67 | 10.85 | 10.85 | 1,622,300 |
28 Dec 2023 | 11.18 | 11.43 | 10.91 | 11.05 | 11.05 | 1,487,800 |
27 Dec 2023 | 11.03 | 11.35 | 11.01 | 11.24 | 11.24 | 2,197,300 |
22 Dec 2023 | 10.60 | 11.45 | 10.60 | 11.05 | 11.05 | 2,802,000 |
21 Dec 2023 | 10.51 | 10.71 | 10.43 | 10.62 | 10.62 | 1,505,200 |
20 Dec 2023 | 10.77 | 11.03 | 10.34 | 10.37 | 10.37 | 1,894,600 |
19 Dec 2023 | 10.53 | 10.89 | 10.53 | 10.83 | 10.83 | 1,893,900 |
18 Dec 2023 | 10.56 | 10.95 | 10.31 | 10.38 | 10.38 | 2,438,500 |
15 Dec 2023 | 10.37 | 10.70 | 10.13 | 10.31 | 10.31 | 7,789,100 |
14 Dec 2023 | 10.88 | 11.12 | 10.07 | 10.30 | 10.30 | 3,370,100 |
13 Dec 2023 | 9.39 | 10.69 | 9.31 | 10.60 | 10.60 | 3,163,600 |
12 Dec 2023 | 9.75 | 9.90 | 9.62 | 9.65 | 9.65 | 2,341,300 |
11 Dec 2023 | 10.30 | 10.32 | 9.85 | 9.90 | 9.90 | 3,074,200 |
08 Dec 2023 | 10.34 | 10.53 | 10.30 | 10.39 | 10.39 | 2,275,800 |
07 Dec 2023 | 10.55 | 10.78 | 10.29 | 10.50 | 10.50 | 2,598,900 |
06 Dec 2023 | 11.03 | 11.10 | 10.43 | 10.46 | 10.46 | 2,797,400 |
05 Dec 2023 | 10.94 | 11.24 | 10.81 | 10.98 | 10.98 | 5,744,500 |
04 Dec 2023 | 10.77 | 11.34 | 10.77 | 11.03 | 11.03 | 4,325,500 |
01 Dec 2023 | 11.01 | 11.32 | 10.96 | 11.19 | 11.19 | 3,849,500 |
30 Nov 2023 | 11.52 | 11.60 | 10.89 | 11.11 | 11.11 | 7,638,600 |
29 Nov 2023 | 11.70 | 12.35 | 11.13 | 11.36 | 11.36 | 6,918,000 |
28 Nov 2023 | 11.70 | 12.85 | 11.68 | 12.64 | 12.64 | 4,332,700 |
27 Nov 2023 | 13.08 | 13.20 | 12.73 | 12.74 | 12.74 | 2,202,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |