Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.70 | 13.78 | 13.55 | 13.72 | 13.72 | 43,658 |
02 May 2024 | 14.00 | 14.11 | 13.46 | 13.70 | 13.70 | 1,322,100 |
01 May 2024 | 14.78 | 14.91 | 14.68 | 14.87 | 14.87 | 27,600 |
30 Apr 2024 | 14.63 | 14.83 | 14.63 | 14.76 | 14.76 | 438,600 |
29 Apr 2024 | 14.64 | 14.72 | 14.58 | 14.71 | 14.71 | 52,400 |
26 Apr 2024 | 14.68 | 14.75 | 14.61 | 14.65 | 14.65 | 90,400 |
25 Apr 2024 | 14.51 | 14.61 | 14.42 | 14.59 | 14.59 | 44,200 |
24 Apr 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 271,600 |
23 Apr 2024 | 14.44 | 14.80 | 14.38 | 14.65 | 14.65 | 819,900 |
22 Apr 2024 | 14.53 | 14.53 | 14.31 | 14.53 | 14.53 | 896,000 |
19 Apr 2024 | 13.90 | 14.43 | 13.90 | 14.23 | 14.23 | 24,600 |
18 Apr 2024 | 14.01 | 14.43 | 14.01 | 14.21 | 14.21 | 570,600 |
17 Apr 2024 | 13.55 | 14.04 | 13.55 | 14.03 | 14.03 | 426,600 |
16 Apr 2024 | 13.28 | 13.33 | 13.19 | 13.30 | 13.30 | 240,000 |
15 Apr 2024 | 13.42 | 13.57 | 13.34 | 13.41 | 13.41 | 207,500 |
12 Apr 2024 | 13.74 | 13.74 | 13.39 | 13.40 | 13.40 | 60,500 |
11 Apr 2024 | 14.03 | 14.03 | 13.70 | 13.90 | 13.90 | 258,000 |
10 Apr 2024 | 14.49 | 14.51 | 14.16 | 14.16 | 14.16 | 17,500 |
09 Apr 2024 | 14.44 | 14.53 | 14.35 | 14.52 | 14.52 | 10,500 |
08 Apr 2024 | 14.52 | 14.52 | 14.39 | 14.42 | 14.42 | 112,500 |
05 Apr 2024 | 14.50 | 14.67 | 14.42 | 14.57 | 14.57 | 25,600 |
04 Apr 2024 | 14.65 | 14.91 | 14.57 | 14.58 | 14.58 | 146,000 |
03 Apr 2024 | 14.61 | 14.80 | 14.55 | 14.59 | 14.59 | 82,400 |
02 Apr 2024 | 14.60 | 14.60 | 14.39 | 14.51 | 14.51 | 206,600 |
01 Apr 2024 | 14.48 | 14.85 | 14.48 | 14.80 | 14.80 | 164,800 |
28 Mar 2024 | 14.20 | 14.55 | 14.20 | 14.47 | 14.47 | 156,300 |
27 Mar 2024 | 13.97 | 14.51 | 13.97 | 14.48 | 14.48 | 64,000 |
26 Mar 2024 | 14.00 | 14.48 | 14.00 | 14.39 | 14.39 | 62,500 |
25 Mar 2024 | 13.80 | 13.97 | 13.80 | 13.97 | 13.97 | 93,300 |
22 Mar 2024 | 13.98 | 14.01 | 13.79 | 13.87 | 13.87 | 134,300 |
21 Mar 2024 | 13.90 | 14.00 | 13.79 | 14.00 | 14.00 | 127,300 |
20 Mar 2024 | 13.25 | 13.87 | 13.25 | 13.87 | 13.87 | 371,300 |
19 Mar 2024 | 13.45 | 13.65 | 13.41 | 13.54 | 13.54 | 221,100 |
18 Mar 2024 | 13.50 | 13.57 | 13.47 | 13.55 | 13.55 | 14,300 |
15 Mar 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 206,100 |
14 Mar 2024 | 13.66 | 13.66 | 13.37 | 13.38 | 13.38 | 134,000 |
13 Mar 2024 | 13.36 | 13.70 | 13.26 | 13.67 | 13.67 | 1,025,400 |
12 Mar 2024 | 12.60 | 13.27 | 12.60 | 13.23 | 13.23 | 104,900 |
11 Mar 2024 | 13.05 | 13.15 | 12.88 | 13.14 | 13.14 | 40,800 |
08 Mar 2024 | 13.35 | 13.41 | 13.09 | 13.10 | 13.10 | 350,800 |
07 Mar 2024 | 13.41 | 13.44 | 13.31 | 13.33 | 13.33 | 48,100 |
06 Mar 2024 | 13.22 | 13.38 | 13.22 | 13.36 | 13.36 | 18,300 |
05 Mar 2024 | 13.32 | 13.34 | 13.23 | 13.26 | 13.26 | 165,300 |
04 Mar 2024 | 13.36 | 13.45 | 13.31 | 13.33 | 13.33 | 90,100 |
01 Mar 2024 | 13.35 | 13.38 | 13.29 | 13.38 | 13.38 | 131,500 |
29 Feb 2024 | 13.48 | 13.55 | 13.34 | 13.36 | 13.36 | 201,500 |
28 Feb 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 13.41 | 159,000 |
27 Feb 2024 | 13.70 | 13.87 | 13.67 | 13.67 | 13.67 | 119,100 |
26 Feb 2024 | 13.50 | 13.67 | 13.49 | 13.66 | 13.66 | 93,000 |
23 Feb 2024 | 13.38 | 13.51 | 13.31 | 13.46 | 13.46 | 142,200 |
22 Feb 2024 | 13.42 | 13.50 | 13.36 | 13.36 | 13.36 | 154,800 |
21 Feb 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 13.38 | 240,200 |
20 Feb 2024 | 13.34 | 13.44 | 13.23 | 13.24 | 13.24 | 104,900 |
16 Feb 2024 | 14.30 | 14.30 | 13.22 | 13.35 | 13.35 | 768,100 |
15 Feb 2024 | 13.65 | 14.36 | 13.32 | 14.30 | 14.30 | 300,700 |
14 Feb 2024 | 13.59 | 14.00 | 13.59 | 14.00 | 14.00 | 162,800 |
13 Feb 2024 | 13.45 | 13.55 | 13.36 | 13.54 | 13.54 | 1,056,500 |
12 Feb 2024 | 13.49 | 13.75 | 13.49 | 13.60 | 13.60 | 198,800 |
09 Feb 2024 | 13.58 | 13.58 | 13.48 | 13.52 | 13.52 | 56,500 |
08 Feb 2024 | 13.71 | 13.71 | 13.49 | 13.55 | 13.55 | 133,100 |
07 Feb 2024 | 13.67 | 13.85 | 13.67 | 13.83 | 13.83 | 77,200 |
06 Feb 2024 | 13.50 | 13.83 | 13.50 | 13.82 | 13.82 | 28,600 |
05 Feb 2024 | 13.49 | 13.50 | 13.32 | 13.36 | 13.36 | 903,000 |
02 Feb 2024 | 14.28 | 14.28 | 13.52 | 13.64 | 13.64 | 42,500 |
01 Feb 2024 | 13.65 | 13.67 | 13.50 | 13.61 | 13.61 | 45,900 |
31 Jan 2024 | 13.70 | 13.79 | 13.58 | 13.58 | 13.58 | 18,700 |
30 Jan 2024 | 13.81 | 13.85 | 13.67 | 13.75 | 13.75 | 71,100 |
29 Jan 2024 | 14.10 | 14.10 | 13.93 | 13.94 | 13.94 | 68,900 |
26 Jan 2024 | 14.00 | 14.05 | 13.94 | 14.03 | 14.03 | 38,900 |
25 Jan 2024 | 13.72 | 14.02 | 13.72 | 13.98 | 13.98 | 53,800 |
24 Jan 2024 | 13.62 | 13.65 | 13.49 | 13.58 | 13.58 | 100,800 |
23 Jan 2024 | 13.55 | 13.66 | 13.45 | 13.49 | 13.49 | 345,400 |
22 Jan 2024 | 13.58 | 13.76 | 13.39 | 13.40 | 13.40 | 505,400 |
19 Jan 2024 | 13.50 | 13.61 | 13.38 | 13.57 | 13.57 | 857,600 |
18 Jan 2024 | 13.50 | 13.79 | 13.50 | 13.59 | 13.59 | 212,000 |
17 Jan 2024 | 13.59 | 13.73 | 13.51 | 13.60 | 13.60 | 53,400 |
16 Jan 2024 | 14.06 | 14.06 | 13.53 | 13.65 | 13.65 | 56,700 |
12 Jan 2024 | 14.35 | 14.35 | 13.74 | 13.87 | 13.87 | 325,800 |
11 Jan 2024 | 14.70 | 14.79 | 14.30 | 14.52 | 14.52 | 418,500 |
10 Jan 2024 | 14.50 | 14.77 | 14.47 | 14.69 | 14.69 | 422,100 |
09 Jan 2024 | 14.30 | 14.45 | 14.30 | 14.42 | 14.42 | 102,500 |
08 Jan 2024 | 13.78 | 14.41 | 13.78 | 14.31 | 14.31 | 134,400 |
05 Jan 2024 | 13.85 | 13.89 | 13.71 | 13.80 | 13.80 | 38,900 |
04 Jan 2024 | 13.02 | 13.65 | 13.00 | 13.56 | 13.56 | 45,500 |
03 Jan 2024 | 14.00 | 14.00 | 13.28 | 13.30 | 13.30 | 82,800 |
02 Jan 2024 | 14.10 | 14.12 | 13.82 | 13.85 | 13.85 | 53,000 |
29 Dec 2023 | 14.29 | 14.29 | 14.07 | 14.12 | 14.12 | 72,700 |
28 Dec 2023 | 13.98 | 14.22 | 13.98 | 14.22 | 14.22 | 72,600 |
27 Dec 2023 | 14.08 | 14.21 | 14.03 | 14.16 | 14.16 | 101,300 |
26 Dec 2023 | 14.11 | 14.20 | 14.06 | 14.17 | 14.17 | 18,800 |
22 Dec 2023 | 14.05 | 14.17 | 13.99 | 14.11 | 14.11 | 45,300 |
21 Dec 2023 | 14.30 | 14.30 | 13.95 | 14.01 | 14.01 | 113,500 |
20 Dec 2023 | 14.00 | 14.10 | 13.66 | 13.66 | 13.66 | 59,500 |
19 Dec 2023 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 128,200 |
18 Dec 2023 | 13.60 | 13.62 | 13.39 | 13.55 | 13.55 | 48,000 |
15 Dec 2023 | 13.92 | 13.92 | 13.60 | 13.60 | 13.60 | 106,000 |
14 Dec 2023 | 13.72 | 13.93 | 13.72 | 13.86 | 13.86 | 134,500 |
13 Dec 2023 | 13.08 | 13.53 | 12.94 | 13.50 | 13.50 | 72,000 |
12 Dec 2023 | 13.25 | 13.34 | 13.08 | 13.08 | 13.08 | 87,000 |
11 Dec 2023 | 13.55 | 13.62 | 13.18 | 13.24 | 13.24 | 141,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |