Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.64 | 16.64 | 15.97 | 16.59 | 16.59 | 331,707 |
02 May 2024 | 15.12 | 16.58 | 15.02 | 16.17 | 16.17 | 207,200 |
01 May 2024 | 14.19 | 14.61 | 14.13 | 14.33 | 14.33 | 60,700 |
30 Apr 2024 | 14.55 | 14.55 | 13.99 | 14.12 | 14.12 | 61,400 |
29 Apr 2024 | 14.40 | 14.76 | 14.31 | 14.67 | 14.67 | 29,300 |
26 Apr 2024 | 14.67 | 14.89 | 14.24 | 14.37 | 14.37 | 59,600 |
25 Apr 2024 | 13.79 | 14.26 | 13.79 | 14.22 | 14.22 | 80,600 |
24 Apr 2024 | 13.70 | 14.09 | 13.69 | 14.06 | 14.06 | 189,700 |
23 Apr 2024 | 12.85 | 13.39 | 12.81 | 13.31 | 13.31 | 36,800 |
22 Apr 2024 | 12.25 | 12.70 | 12.14 | 12.66 | 12.66 | 74,400 |
19 Apr 2024 | 11.87 | 12.11 | 11.85 | 12.11 | 12.11 | 63,100 |
18 Apr 2024 | 12.12 | 12.27 | 12.02 | 12.05 | 12.05 | 55,300 |
17 Apr 2024 | 12.34 | 12.43 | 11.96 | 12.03 | 12.03 | 80,600 |
16 Apr 2024 | 12.49 | 12.56 | 12.20 | 12.29 | 12.29 | 63,800 |
15 Apr 2024 | 13.01 | 13.04 | 12.53 | 12.67 | 12.67 | 113,100 |
12 Apr 2024 | 13.56 | 13.56 | 12.91 | 12.91 | 12.91 | 115,200 |
11 Apr 2024 | 14.47 | 14.51 | 14.11 | 14.27 | 14.27 | 37,800 |
10 Apr 2024 | 14.16 | 14.36 | 13.90 | 14.23 | 14.23 | 100,700 |
09 Apr 2024 | 13.49 | 13.69 | 13.48 | 13.61 | 13.61 | 66,500 |
08 Apr 2024 | 13.20 | 13.36 | 13.10 | 13.16 | 13.16 | 52,400 |
05 Apr 2024 | 13.18 | 13.23 | 13.08 | 13.11 | 13.11 | 48,600 |
04 Apr 2024 | 13.64 | 13.70 | 13.23 | 13.29 | 13.29 | 46,400 |
03 Apr 2024 | 13.49 | 13.52 | 13.34 | 13.45 | 13.45 | 38,500 |
02 Apr 2024 | 13.50 | 13.66 | 13.50 | 13.60 | 13.60 | 29,000 |
01 Apr 2024 | 13.81 | 13.84 | 13.60 | 13.80 | 13.80 | 45,600 |
28 Mar 2024 | 13.33 | 13.48 | 13.33 | 13.43 | 13.43 | 52,100 |
27 Mar 2024 | 12.92 | 13.17 | 12.81 | 13.16 | 13.16 | 19,000 |
26 Mar 2024 | 13.27 | 13.27 | 12.99 | 13.13 | 13.13 | 52,500 |
25 Mar 2024 | 13.32 | 13.40 | 13.09 | 13.13 | 13.13 | 74,800 |
22 Mar 2024 | 13.54 | 13.54 | 13.35 | 13.37 | 13.37 | 119,900 |
21 Mar 2024 | 14.26 | 14.37 | 13.98 | 14.03 | 14.03 | 76,100 |
20 Mar 2024 | 13.99 | 14.21 | 13.84 | 14.21 | 14.21 | 41,400 |
19 Mar 2024 | 13.80 | 13.99 | 13.67 | 13.90 | 13.90 | 36,600 |
18 Mar 2024 | 13.95 | 14.09 | 13.88 | 13.90 | 13.90 | 38,000 |
15 Mar 2024 | 14.00 | 14.16 | 13.89 | 13.95 | 13.95 | 25,900 |
14 Mar 2024 | 14.68 | 14.68 | 13.84 | 13.92 | 13.92 | 88,400 |
13 Mar 2024 | 14.94 | 15.48 | 14.94 | 15.07 | 15.07 | 82,600 |
12 Mar 2024 | 14.82 | 15.10 | 14.69 | 14.94 | 14.94 | 70,400 |
11 Mar 2024 | 14.36 | 14.93 | 14.36 | 14.49 | 14.49 | 44,600 |
08 Mar 2024 | 13.78 | 14.06 | 13.77 | 14.02 | 14.02 | 52,800 |
07 Mar 2024 | 13.64 | 13.72 | 13.38 | 13.63 | 13.63 | 47,700 |
06 Mar 2024 | 14.26 | 14.44 | 14.08 | 14.08 | 14.08 | 53,800 |
05 Mar 2024 | 13.15 | 13.72 | 13.15 | 13.48 | 13.48 | 47,500 |
04 Mar 2024 | 14.16 | 14.16 | 13.38 | 13.47 | 13.47 | 127,700 |
01 Mar 2024 | 14.48 | 14.65 | 14.46 | 14.48 | 14.48 | 50,800 |
29 Feb 2024 | 14.61 | 14.68 | 14.18 | 14.28 | 14.28 | 89,800 |
28 Feb 2024 | 15.03 | 15.09 | 14.46 | 14.50 | 14.50 | 83,900 |
27 Feb 2024 | 15.75 | 15.91 | 15.59 | 15.78 | 15.78 | 62,900 |
26 Feb 2024 | 15.08 | 15.32 | 15.06 | 15.26 | 15.26 | 39,700 |
23 Feb 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 15.07 | 80,200 |
22 Feb 2024 | 14.84 | 15.22 | 14.73 | 15.14 | 15.14 | 79,400 |
21 Feb 2024 | 14.51 | 15.25 | 14.46 | 14.93 | 14.93 | 143,700 |
20 Feb 2024 | 14.18 | 14.22 | 13.70 | 14.04 | 14.04 | 63,200 |
16 Feb 2024 | 14.69 | 14.78 | 14.33 | 14.34 | 14.34 | 52,300 |
15 Feb 2024 | 14.09 | 14.42 | 14.09 | 14.32 | 14.32 | 239,500 |
14 Feb 2024 | 13.75 | 14.16 | 13.75 | 14.16 | 14.16 | 66,300 |
13 Feb 2024 | 13.64 | 13.98 | 13.41 | 13.49 | 13.49 | 110,200 |
12 Feb 2024 | 13.92 | 14.45 | 13.92 | 14.10 | 14.10 | 94,400 |
09 Feb 2024 | 13.29 | 13.69 | 13.09 | 13.68 | 13.68 | 100,900 |
08 Feb 2024 | 13.59 | 13.72 | 13.20 | 13.21 | 13.21 | 177,400 |
07 Feb 2024 | 14.62 | 15.37 | 14.12 | 14.34 | 14.34 | 375,400 |
06 Feb 2024 | 15.82 | 16.26 | 15.25 | 16.23 | 16.23 | 317,000 |
05 Feb 2024 | 13.84 | 15.04 | 13.80 | 14.86 | 14.86 | 160,200 |
02 Feb 2024 | 13.79 | 13.85 | 13.45 | 13.75 | 13.75 | 53,000 |
01 Feb 2024 | 14.21 | 14.36 | 13.88 | 14.04 | 14.04 | 52,800 |
31 Jan 2024 | 13.67 | 14.14 | 13.65 | 13.90 | 13.90 | 33,000 |
30 Jan 2024 | 14.02 | 14.23 | 13.88 | 13.97 | 13.97 | 43,300 |
29 Jan 2024 | 14.75 | 14.75 | 14.15 | 14.47 | 14.47 | 74,100 |
26 Jan 2024 | 14.27 | 14.85 | 14.22 | 14.65 | 14.65 | 56,300 |
25 Jan 2024 | 15.14 | 15.22 | 14.46 | 14.56 | 14.56 | 78,000 |
24 Jan 2024 | 15.18 | 15.26 | 14.81 | 15.12 | 15.12 | 139,800 |
23 Jan 2024 | 14.14 | 14.83 | 14.14 | 14.66 | 14.66 | 180,500 |
22 Jan 2024 | 12.24 | 12.69 | 11.96 | 12.68 | 12.68 | 118,200 |
19 Jan 2024 | 12.31 | 13.11 | 12.18 | 12.95 | 12.95 | 137,100 |
18 Jan 2024 | 12.77 | 12.89 | 12.54 | 12.54 | 12.54 | 46,200 |
17 Jan 2024 | 12.48 | 12.85 | 12.35 | 12.84 | 12.84 | 196,100 |
16 Jan 2024 | 13.29 | 13.36 | 12.98 | 13.02 | 13.02 | 296,000 |
12 Jan 2024 | 14.20 | 14.37 | 13.82 | 13.82 | 13.82 | 55,300 |
11 Jan 2024 | 14.05 | 14.16 | 13.74 | 14.02 | 14.02 | 97,500 |
10 Jan 2024 | 13.71 | 13.78 | 13.60 | 13.69 | 13.69 | 33,200 |
09 Jan 2024 | 13.69 | 13.92 | 13.58 | 13.89 | 13.89 | 108,900 |
08 Jan 2024 | 13.72 | 14.26 | 13.56 | 14.21 | 14.21 | 80,300 |
05 Jan 2024 | 14.61 | 14.61 | 14.22 | 14.25 | 14.25 | 179,400 |
04 Jan 2024 | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | 75,300 |
03 Jan 2024 | 14.76 | 15.61 | 14.69 | 15.61 | 15.61 | 260,600 |
02 Jan 2024 | 15.42 | 15.42 | 14.84 | 14.95 | 14.95 | 153,500 |
29 Dec 2023 | 15.85 | 15.94 | 15.68 | 15.90 | 15.90 | 58,200 |
28 Dec 2023 | 15.80 | 16.00 | 15.80 | 15.82 | 15.82 | 103,600 |
27 Dec 2023 | 15.47 | 15.55 | 15.17 | 15.44 | 15.44 | 53,600 |
26 Dec 2023 | 15.42 | 15.72 | 15.32 | 15.34 | 15.34 | 149,400 |
22 Dec 2023 | 14.96 | 15.22 | 14.96 | 15.15 | 15.15 | 220,100 |
21 Dec 2023 | 15.11 | 15.56 | 14.91 | 15.53 | 15.53 | 74,100 |
20 Dec 2023 | 14.94 | 15.20 | 14.50 | 14.52 | 14.52 | 188,700 |
19 Dec 2023 | 14.49 | 15.05 | 14.49 | 14.86 | 14.86 | 81,600 |
18 Dec 2023 | 14.50 | 14.50 | 14.21 | 14.35 | 14.35 | 167,500 |
15 Dec 2023 | 14.39 | 14.95 | 14.25 | 14.75 | 14.75 | 225,800 |
14 Dec 2023 | 13.64 | 14.19 | 13.59 | 13.97 | 13.97 | 356,000 |
13 Dec 2023 | 13.40 | 13.59 | 13.13 | 13.59 | 13.59 | 81,300 |
12 Dec 2023 | 13.61 | 13.64 | 13.41 | 13.63 | 13.63 | 18,600 |
11 Dec 2023 | 13.34 | 13.66 | 13.17 | 13.54 | 13.54 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |