Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.50 | 14.70 | 13.85 | 13.90 | 13.90 | 991,351 |
07 May 2024 | 14.57 | 14.77 | 14.29 | 14.70 | 14.70 | 886,500 |
06 May 2024 | 14.61 | 14.69 | 14.45 | 14.54 | 14.54 | 848,400 |
03 May 2024 | 14.61 | 14.69 | 14.20 | 14.48 | 14.48 | 1,399,300 |
02 May 2024 | 14.03 | 14.49 | 13.96 | 14.48 | 14.48 | 2,099,700 |
01 May 2024 | 14.19 | 14.25 | 13.75 | 13.87 | 13.87 | 2,103,900 |
30 Apr 2024 | 15.12 | 15.12 | 14.17 | 14.28 | 14.28 | 1,431,200 |
29 Apr 2024 | 15.03 | 15.30 | 14.85 | 15.21 | 15.21 | 1,640,200 |
26 Apr 2024 | 14.82 | 15.34 | 14.79 | 15.04 | 15.04 | 2,274,500 |
25 Apr 2024 | 14.31 | 14.69 | 14.16 | 14.55 | 14.55 | 2,102,500 |
24 Apr 2024 | 14.25 | 14.44 | 14.06 | 14.33 | 14.33 | 962,400 |
23 Apr 2024 | 14.10 | 14.45 | 13.95 | 14.14 | 14.14 | 1,506,600 |
22 Apr 2024 | 13.88 | 14.00 | 13.71 | 13.82 | 13.82 | 1,525,100 |
19 Apr 2024 | 13.60 | 13.78 | 13.36 | 13.77 | 13.77 | 1,116,000 |
18 Apr 2024 | 13.31 | 13.79 | 13.10 | 13.63 | 13.63 | 1,650,400 |
17 Apr 2024 | 13.57 | 13.73 | 13.16 | 13.35 | 13.35 | 1,487,900 |
16 Apr 2024 | 13.71 | 13.76 | 13.39 | 13.57 | 13.57 | 1,542,500 |
15 Apr 2024 | 14.43 | 14.70 | 13.49 | 13.64 | 13.64 | 4,451,600 |
12 Apr 2024 | 14.68 | 14.85 | 14.03 | 14.19 | 14.19 | 1,479,800 |
11 Apr 2024 | 14.89 | 15.11 | 14.54 | 15.05 | 15.05 | 775,300 |
10 Apr 2024 | 14.61 | 15.22 | 14.45 | 14.82 | 14.82 | 960,700 |
09 Apr 2024 | 14.49 | 14.94 | 14.36 | 14.94 | 14.94 | 951,400 |
08 Apr 2024 | 15.11 | 15.13 | 14.27 | 14.52 | 14.52 | 2,920,800 |
05 Apr 2024 | 15.70 | 15.70 | 15.23 | 15.34 | 15.34 | 872,400 |
04 Apr 2024 | 15.78 | 16.10 | 15.30 | 15.51 | 15.51 | 1,173,700 |
03 Apr 2024 | 15.44 | 15.94 | 15.44 | 15.71 | 15.71 | 1,231,700 |
02 Apr 2024 | 15.60 | 15.65 | 15.30 | 15.50 | 15.50 | 2,168,900 |
01 Apr 2024 | 16.19 | 16.90 | 15.46 | 15.76 | 15.76 | 3,340,800 |
28 Mar 2024 | 16.11 | 16.51 | 15.97 | 16.30 | 16.30 | 1,544,000 |
27 Mar 2024 | 16.75 | 16.98 | 16.06 | 16.06 | 16.06 | 1,205,400 |
26 Mar 2024 | 16.69 | 17.28 | 16.51 | 16.70 | 16.70 | 2,064,200 |
25 Mar 2024 | 16.17 | 16.98 | 16.12 | 16.68 | 16.68 | 1,540,700 |
22 Mar 2024 | 15.60 | 16.38 | 15.36 | 16.27 | 16.27 | 1,281,900 |
21 Mar 2024 | 15.60 | 15.84 | 15.42 | 15.81 | 15.81 | 726,100 |
20 Mar 2024 | 15.07 | 15.67 | 15.05 | 15.47 | 15.47 | 1,179,200 |
19 Mar 2024 | 15.13 | 15.32 | 14.92 | 15.08 | 15.08 | 774,400 |
18 Mar 2024 | 15.20 | 15.66 | 15.05 | 15.06 | 15.06 | 1,048,300 |
15 Mar 2024 | 15.50 | 15.60 | 15.02 | 15.13 | 15.13 | 888,000 |
14 Mar 2024 | 16.30 | 16.60 | 15.39 | 15.54 | 15.54 | 864,600 |
13 Mar 2024 | 15.90 | 16.46 | 15.90 | 16.23 | 16.23 | 617,200 |
12 Mar 2024 | 16.18 | 16.36 | 15.73 | 15.96 | 15.96 | 954,500 |
11 Mar 2024 | 15.53 | 16.30 | 15.50 | 16.16 | 16.16 | 952,300 |
08 Mar 2024 | 15.10 | 15.90 | 15.04 | 15.49 | 15.49 | 762,200 |
07 Mar 2024 | 15.24 | 15.30 | 14.76 | 15.06 | 15.06 | 1,439,600 |
06 Mar 2024 | 16.63 | 16.63 | 14.71 | 15.16 | 15.16 | 3,123,000 |
05 Mar 2024 | 16.00 | 16.57 | 15.52 | 16.45 | 16.45 | 5,495,100 |
04 Mar 2024 | 17.80 | 18.23 | 17.34 | 17.34 | 17.34 | 2,544,400 |
01 Mar 2024 | 16.62 | 18.10 | 16.62 | 17.66 | 17.66 | 3,597,500 |
29 Feb 2024 | 16.30 | 17.29 | 16.15 | 16.32 | 16.32 | 2,178,900 |
28 Feb 2024 | 15.96 | 16.50 | 15.90 | 16.05 | 16.05 | 818,400 |
27 Feb 2024 | 16.35 | 16.53 | 15.95 | 15.99 | 15.99 | 1,378,200 |
26 Feb 2024 | 16.00 | 16.48 | 15.58 | 16.10 | 16.10 | 3,320,900 |
23 Feb 2024 | 15.11 | 15.70 | 14.95 | 15.54 | 15.54 | 874,800 |
22 Feb 2024 | 14.99 | 15.35 | 14.80 | 15.02 | 15.02 | 682,500 |
21 Feb 2024 | 15.06 | 15.21 | 14.66 | 14.75 | 14.75 | 697,800 |
20 Feb 2024 | 15.98 | 15.98 | 14.80 | 14.97 | 14.97 | 1,224,400 |
16 Feb 2024 | 15.59 | 16.35 | 15.44 | 15.97 | 15.97 | 1,413,700 |
15 Feb 2024 | 14.96 | 15.50 | 14.96 | 15.50 | 15.50 | 1,027,900 |
14 Feb 2024 | 14.79 | 15.00 | 14.65 | 14.85 | 14.85 | 641,000 |
13 Feb 2024 | 14.64 | 14.72 | 14.36 | 14.50 | 14.50 | 519,100 |
12 Feb 2024 | 15.02 | 15.03 | 14.51 | 14.91 | 14.91 | 1,142,600 |
09 Feb 2024 | 15.37 | 15.39 | 14.73 | 14.94 | 14.94 | 824,900 |
08 Feb 2024 | 15.10 | 15.18 | 14.90 | 15.18 | 15.18 | 1,208,400 |
07 Feb 2024 | 15.20 | 15.23 | 14.68 | 15.05 | 15.05 | 1,624,200 |
06 Feb 2024 | 14.84 | 15.52 | 14.55 | 15.13 | 15.13 | 3,338,000 |
05 Feb 2024 | 15.39 | 15.47 | 14.35 | 14.60 | 14.60 | 3,585,100 |
02 Feb 2024 | 13.55 | 15.12 | 13.55 | 14.95 | 14.95 | 10,038,300 |
01 Feb 2024 | 13.40 | 13.80 | 13.10 | 13.40 | 13.40 | 18,656,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |