Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.56 | 10.93 | 10.56 | 10.73 | 10.73 | 726,800 |
02 May 2024 | 10.17 | 10.45 | 10.14 | 10.41 | 10.41 | 1,608,000 |
30 Apr 2024 | 10.30 | 10.43 | 9.99 | 10.00 | 10.00 | 1,142,600 |
29 Apr 2024 | 10.42 | 10.55 | 10.20 | 10.39 | 10.39 | 840,600 |
26 Apr 2024 | 10.06 | 10.63 | 10.06 | 10.37 | 10.37 | 1,607,400 |
25 Apr 2024 | 9.94 | 10.18 | 9.77 | 10.06 | 10.06 | 1,685,900 |
24 Apr 2024 | 10.66 | 10.80 | 9.91 | 10.02 | 10.02 | 3,654,100 |
23 Apr 2024 | 10.67 | 11.10 | 10.52 | 10.91 | 10.91 | 1,018,300 |
22 Apr 2024 | 10.64 | 10.84 | 10.50 | 10.75 | 10.75 | 812,200 |
19 Apr 2024 | 10.41 | 10.77 | 10.40 | 10.62 | 10.62 | 1,083,500 |
18 Apr 2024 | 10.78 | 10.85 | 10.41 | 10.41 | 10.41 | 1,252,900 |
17 Apr 2024 | 10.85 | 10.98 | 10.60 | 10.79 | 10.79 | 1,339,700 |
16 Apr 2024 | 11.18 | 11.23 | 10.72 | 10.72 | 10.72 | 1,447,300 |
15 Apr 2024 | 12.28 | 12.28 | 11.21 | 11.24 | 11.24 | 1,945,500 |
12 Apr 2024 | 13.06 | 13.11 | 12.25 | 12.25 | 12.25 | 1,465,500 |
11 Apr 2024 | 13.45 | 13.45 | 13.00 | 13.04 | 13.04 | 950,600 |
10 Apr 2024 | 13.85 | 13.85 | 13.20 | 13.33 | 13.33 | 1,360,800 |
09 Apr 2024 | 13.89 | 14.31 | 13.61 | 13.72 | 13.72 | 1,472,100 |
08 Apr 2024 | 13.78 | 14.01 | 13.67 | 13.87 | 13.87 | 599,600 |
05 Apr 2024 | 13.82 | 13.92 | 13.57 | 13.78 | 13.78 | 611,300 |
04 Apr 2024 | 14.01 | 14.30 | 13.73 | 13.82 | 13.82 | 1,042,700 |
03 Apr 2024 | 14.05 | 14.16 | 13.59 | 13.83 | 13.83 | 964,700 |
02 Apr 2024 | 13.97 | 14.19 | 13.68 | 14.06 | 14.06 | 1,442,100 |
01 Apr 2024 | 15.76 | 15.76 | 13.87 | 14.00 | 14.00 | 3,947,400 |
28 Mar 2024 | 14.80 | 16.50 | 14.40 | 15.60 | 15.60 | 2,807,100 |
27 Mar 2024 | 15.54 | 15.54 | 14.82 | 15.13 | 15.13 | 862,400 |
26 Mar 2024 | 15.88 | 15.88 | 15.29 | 15.46 | 15.46 | 752,300 |
25 Mar 2024 | 15.50 | 15.89 | 15.28 | 15.84 | 15.84 | 499,000 |
22 Mar 2024 | 15.55 | 15.58 | 15.30 | 15.48 | 15.48 | 269,100 |
21 Mar 2024 | 15.55 | 15.65 | 15.29 | 15.60 | 15.60 | 509,700 |
20 Mar 2024 | 15.35 | 15.60 | 15.23 | 15.57 | 15.57 | 432,200 |
19 Mar 2024 | 15.35 | 15.48 | 15.11 | 15.35 | 15.35 | 476,800 |
18 Mar 2024 | 15.51 | 15.79 | 15.22 | 15.33 | 15.33 | 483,600 |
15 Mar 2024 | 15.09 | 15.53 | 14.99 | 15.48 | 15.48 | 2,595,600 |
14 Mar 2024 | 15.14 | 15.25 | 14.88 | 15.11 | 15.11 | 462,900 |
13 Mar 2024 | 14.86 | 15.37 | 14.77 | 15.12 | 15.12 | 473,200 |
12 Mar 2024 | 14.90 | 15.22 | 14.63 | 14.97 | 14.97 | 674,700 |
11 Mar 2024 | 14.55 | 15.14 | 14.34 | 14.79 | 14.79 | 804,200 |
08 Mar 2024 | 14.81 | 15.23 | 14.53 | 14.64 | 14.64 | 932,900 |
07 Mar 2024 | 15.39 | 15.49 | 14.73 | 14.88 | 14.88 | 958,200 |
06 Mar 2024 | 15.50 | 15.72 | 15.30 | 15.39 | 15.39 | 686,400 |
05 Mar 2024 | 15.46 | 15.92 | 15.39 | 15.50 | 15.50 | 773,200 |
04 Mar 2024 | 15.34 | 15.39 | 15.07 | 15.33 | 15.33 | 504,100 |
01 Mar 2024 | 14.80 | 15.47 | 14.64 | 15.39 | 15.39 | 915,800 |
29 Feb 2024 | 15.24 | 15.29 | 14.61 | 14.78 | 14.78 | 1,016,200 |
28 Feb 2024 | 15.47 | 15.47 | 15.06 | 15.24 | 15.24 | 1,068,000 |
27 Feb 2024 | 15.07 | 15.46 | 15.07 | 15.46 | 15.46 | 1,133,700 |
26 Feb 2024 | 15.37 | 15.46 | 14.89 | 15.00 | 15.00 | 689,700 |
23 Feb 2024 | 15.15 | 15.38 | 15.02 | 15.34 | 15.34 | 737,400 |
22 Feb 2024 | 14.96 | 15.14 | 14.87 | 15.14 | 15.14 | 649,100 |
21 Feb 2024 | 15.45 | 15.45 | 14.91 | 14.97 | 14.97 | 785,100 |
20 Feb 2024 | 14.47 | 15.48 | 14.35 | 15.48 | 15.48 | 1,021,000 |
19 Feb 2024 | 14.21 | 14.66 | 13.98 | 14.57 | 14.57 | 769,900 |
16 Feb 2024 | 13.98 | 14.21 | 13.71 | 14.18 | 14.18 | 489,900 |
15 Feb 2024 | 13.79 | 14.13 | 13.71 | 13.99 | 13.99 | 618,800 |
14 Feb 2024 | 13.75 | 13.77 | 13.56 | 13.65 | 13.65 | 354,500 |
09 Feb 2024 | 13.88 | 14.08 | 13.63 | 13.79 | 13.79 | 489,900 |
08 Feb 2024 | 14.39 | 14.52 | 13.38 | 13.88 | 13.88 | 1,164,400 |
07 Feb 2024 | 14.00 | 14.48 | 13.85 | 14.38 | 14.38 | 663,300 |
06 Feb 2024 | 13.70 | 14.11 | 13.69 | 14.03 | 14.03 | 584,600 |
05 Feb 2024 | 13.75 | 13.97 | 13.52 | 13.67 | 13.67 | 817,600 |
02 Feb 2024 | 13.81 | 14.16 | 13.70 | 13.80 | 13.80 | 688,200 |
01 Feb 2024 | 13.80 | 13.94 | 13.67 | 13.81 | 13.81 | 648,200 |
31 Jan 2024 | 13.75 | 14.31 | 13.71 | 13.74 | 13.74 | 894,000 |
30 Jan 2024 | 14.00 | 14.05 | 13.68 | 13.72 | 13.72 | 773,400 |
29 Jan 2024 | 14.39 | 14.47 | 14.02 | 14.02 | 14.02 | 756,600 |
26 Jan 2024 | 14.47 | 14.56 | 14.28 | 14.39 | 14.39 | 477,600 |
25 Jan 2024 | 14.75 | 14.98 | 14.29 | 14.46 | 14.46 | 617,300 |
24 Jan 2024 | 14.99 | 15.23 | 14.56 | 14.75 | 14.75 | 809,200 |
23 Jan 2024 | 14.45 | 15.01 | 14.37 | 14.97 | 14.97 | 807,700 |
22 Jan 2024 | 14.40 | 14.64 | 14.25 | 14.36 | 14.36 | 816,200 |
19 Jan 2024 | 14.21 | 14.41 | 13.95 | 14.34 | 14.34 | 653,000 |
18 Jan 2024 | 14.20 | 14.38 | 13.92 | 14.08 | 14.08 | 880,200 |
17 Jan 2024 | 14.49 | 14.49 | 14.09 | 14.14 | 14.14 | 1,353,300 |
16 Jan 2024 | 14.68 | 14.68 | 14.32 | 14.43 | 14.43 | 827,600 |
15 Jan 2024 | 14.98 | 14.98 | 14.46 | 14.72 | 14.72 | 1,040,900 |
12 Jan 2024 | 15.31 | 15.63 | 14.88 | 14.98 | 14.98 | 1,162,300 |
11 Jan 2024 | 15.70 | 15.77 | 15.20 | 15.39 | 15.39 | 835,100 |
10 Jan 2024 | 16.13 | 16.16 | 15.61 | 15.70 | 15.70 | 700,700 |
09 Jan 2024 | 16.08 | 16.08 | 15.80 | 16.05 | 16.05 | 591,700 |
08 Jan 2024 | 15.38 | 16.12 | 15.04 | 16.02 | 16.02 | 1,019,500 |
05 Jan 2024 | 15.21 | 15.70 | 15.15 | 15.33 | 15.33 | 526,500 |
04 Jan 2024 | 15.85 | 16.06 | 15.15 | 15.33 | 15.33 | 1,015,200 |
03 Jan 2024 | 15.52 | 15.83 | 14.96 | 15.78 | 15.78 | 1,399,400 |
02 Jan 2024 | 16.17 | 16.29 | 15.51 | 15.58 | 15.58 | 1,379,300 |
28 Dec 2023 | 16.82 | 16.83 | 16.14 | 16.25 | 16.25 | 2,713,000 |
27 Dec 2023 | 17.88 | 17.88 | 16.85 | 16.88 | 16.88 | 1,572,100 |
26 Dec 2023 | 17.30 | 17.84 | 17.23 | 17.84 | 17.84 | 477,100 |
22 Dec 2023 | 17.23 | 17.68 | 17.23 | 17.40 | 17.40 | 595,100 |
21 Dec 2023 | 17.46 | 17.51 | 17.18 | 17.40 | 17.40 | 569,600 |
20 Dec 2023 | 16.81 | 17.71 | 16.71 | 17.18 | 17.18 | 1,303,200 |
19 Dec 2023 | 17.05 | 17.27 | 16.83 | 16.86 | 16.86 | 1,004,400 |
18 Dec 2023 | 17.05 | 17.15 | 16.82 | 16.92 | 16.92 | 461,200 |
15 Dec 2023 | 17.10 | 17.49 | 16.60 | 16.82 | 16.82 | 1,740,200 |
14 Dec 2023 | 16.65 | 17.14 | 16.37 | 16.96 | 16.96 | 2,053,000 |
13 Dec 2023 | 15.69 | 16.56 | 15.61 | 16.45 | 16.45 | 1,086,400 |
12 Dec 2023 | 15.69 | 15.97 | 15.36 | 15.71 | 15.71 | 993,000 |
11 Dec 2023 | 15.80 | 15.92 | 15.43 | 15.66 | 15.66 | 697,700 |
08 Dec 2023 | 15.84 | 16.06 | 15.61 | 15.84 | 15.84 | 763,300 |
07 Dec 2023 | 15.54 | 15.88 | 15.38 | 15.83 | 15.83 | 768,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |