Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.12 | 14.15 | 13.84 | 13.88 | 13.88 | 688,647 |
02 May 2024 | 14.21 | 14.29 | 13.94 | 14.13 | 14.13 | 457,900 |
01 May 2024 | 14.70 | 15.00 | 14.07 | 14.14 | 14.14 | 771,900 |
30 Apr 2024 | 15.30 | 15.37 | 14.84 | 15.05 | 15.05 | 621,300 |
29 Apr 2024 | 15.70 | 15.80 | 15.39 | 15.50 | 15.50 | 332,100 |
26 Apr 2024 | 16.00 | 16.00 | 15.68 | 15.82 | 15.82 | 247,200 |
25 Apr 2024 | 15.51 | 15.83 | 15.19 | 15.82 | 15.82 | 403,300 |
24 Apr 2024 | 15.54 | 15.76 | 15.35 | 15.53 | 15.53 | 625,400 |
23 Apr 2024 | 15.00 | 15.70 | 14.98 | 15.67 | 15.67 | 654,500 |
22 Apr 2024 | 14.86 | 15.27 | 14.74 | 15.21 | 15.21 | 402,600 |
19 Apr 2024 | 15.20 | 15.49 | 15.14 | 15.23 | 15.23 | 599,400 |
18 Apr 2024 | 15.36 | 15.49 | 14.99 | 15.22 | 15.22 | 498,000 |
17 Apr 2024 | 15.84 | 16.07 | 15.18 | 15.27 | 15.27 | 882,700 |
16 Apr 2024 | 16.23 | 16.38 | 16.12 | 16.25 | 16.25 | 611,100 |
15 Apr 2024 | 16.12 | 16.39 | 15.74 | 16.36 | 16.36 | 834,600 |
12 Apr 2024 | 16.90 | 17.07 | 16.23 | 16.34 | 16.34 | 980,000 |
11 Apr 2024 | 16.40 | 16.40 | 16.03 | 16.33 | 16.33 | 448,300 |
10 Apr 2024 | 16.26 | 16.55 | 15.90 | 16.55 | 16.55 | 766,000 |
09 Apr 2024 | 16.55 | 16.60 | 16.07 | 16.17 | 16.17 | 488,300 |
08 Apr 2024 | 16.70 | 16.79 | 16.18 | 16.58 | 16.58 | 491,900 |
05 Apr 2024 | 16.81 | 17.03 | 16.62 | 16.68 | 16.68 | 458,600 |
04 Apr 2024 | 16.16 | 16.85 | 15.92 | 16.64 | 16.64 | 465,300 |
03 Apr 2024 | 16.26 | 16.42 | 16.18 | 16.23 | 16.23 | 386,200 |
02 Apr 2024 | 15.91 | 16.07 | 15.70 | 16.04 | 16.04 | 624,900 |
01 Apr 2024 | 15.38 | 15.74 | 15.29 | 15.58 | 15.58 | 397,300 |
28 Mar 2024 | 15.12 | 15.36 | 15.07 | 15.29 | 15.29 | 492,100 |
27 Mar 2024 | 14.70 | 14.88 | 14.65 | 14.88 | 14.88 | 407,400 |
26 Mar 2024 | 15.06 | 15.06 | 14.79 | 14.80 | 14.80 | 544,400 |
25 Mar 2024 | 14.77 | 15.15 | 14.77 | 15.00 | 15.00 | 345,200 |
22 Mar 2024 | 14.76 | 14.78 | 14.48 | 14.60 | 14.60 | 195,300 |
21 Mar 2024 | 14.70 | 14.73 | 14.42 | 14.68 | 14.68 | 404,400 |
20 Mar 2024 | 14.85 | 14.95 | 14.61 | 14.83 | 14.83 | 778,300 |
19 Mar 2024 | 15.17 | 15.43 | 15.12 | 15.32 | 15.32 | 415,100 |
18 Mar 2024 | 14.76 | 15.21 | 14.63 | 15.13 | 15.13 | 677,100 |
15 Mar 2024 | 14.40 | 14.63 | 14.34 | 14.51 | 14.51 | 528,600 |
14 Mar 2024 | 14.35 | 14.68 | 14.32 | 14.51 | 14.51 | 596,000 |
13 Mar 2024 | 13.93 | 14.12 | 13.82 | 14.07 | 14.07 | 701,200 |
12 Mar 2024 | 13.47 | 13.72 | 13.32 | 13.44 | 13.44 | 590,900 |
11 Mar 2024 | 13.30 | 13.63 | 13.08 | 13.52 | 13.52 | 659,700 |
08 Mar 2024 | 13.68 | 13.68 | 13.29 | 13.41 | 13.41 | 662,400 |
07 Mar 2024 | 13.49 | 13.92 | 13.44 | 13.72 | 13.72 | 653,100 |
06 Mar 2024 | 13.82 | 14.20 | 13.70 | 13.75 | 13.75 | 842,600 |
05 Mar 2024 | 13.56 | 13.84 | 13.33 | 13.44 | 13.44 | 881,300 |
04 Mar 2024 | 14.16 | 14.16 | 13.60 | 13.69 | 13.69 | 571,800 |
01 Mar 2024 | 13.86 | 14.27 | 13.80 | 13.96 | 13.96 | 1,270,700 |
29 Feb 2024 | 13.62 | 13.76 | 13.35 | 13.42 | 13.42 | 856,700 |
28 Feb 2024 | 13.82 | 13.93 | 13.43 | 13.53 | 13.53 | 481,200 |
27 Feb 2024 | 13.46 | 13.73 | 13.43 | 13.63 | 13.63 | 766,400 |
26 Feb 2024 | 12.91 | 13.48 | 12.86 | 13.33 | 13.33 | 661,400 |
23 Feb 2024 | 13.11 | 13.26 | 12.91 | 13.01 | 13.01 | 1,128,700 |
22 Feb 2024 | 13.40 | 13.77 | 13.36 | 13.61 | 13.61 | 576,200 |
21 Feb 2024 | 13.13 | 13.48 | 13.10 | 13.46 | 13.46 | 539,700 |
20 Feb 2024 | 13.57 | 13.57 | 13.06 | 13.19 | 13.19 | 897,200 |
16 Feb 2024 | 13.38 | 13.63 | 13.20 | 13.56 | 13.56 | 759,900 |
15 Feb 2024 | 13.00 | 13.49 | 12.98 | 13.36 | 13.36 | 796,700 |
14 Feb 2024 | 13.48 | 13.62 | 12.83 | 12.91 | 12.91 | 724,000 |
13 Feb 2024 | 13.27 | 13.50 | 13.06 | 13.30 | 13.30 | 707,800 |
12 Feb 2024 | 12.94 | 13.13 | 12.92 | 13.12 | 13.12 | 760,300 |
09 Feb 2024 | 13.06 | 13.18 | 12.77 | 12.97 | 12.97 | 707,100 |
08 Feb 2024 | 12.50 | 12.95 | 12.48 | 12.93 | 12.93 | 1,056,600 |
07 Feb 2024 | 12.05 | 12.21 | 11.96 | 12.21 | 12.21 | 1,322,800 |
06 Feb 2024 | 11.92 | 12.09 | 11.77 | 11.99 | 11.99 | 1,536,500 |
05 Feb 2024 | 11.63 | 11.91 | 11.34 | 11.79 | 11.79 | 1,245,900 |
02 Feb 2024 | 11.74 | 11.83 | 11.44 | 11.56 | 11.56 | 1,514,700 |
01 Feb 2024 | 12.91 | 13.07 | 12.05 | 12.08 | 12.08 | 2,553,300 |
31 Jan 2024 | 13.23 | 13.23 | 12.63 | 12.69 | 12.69 | 1,345,500 |
30 Jan 2024 | 13.13 | 13.49 | 13.02 | 13.38 | 13.38 | 723,900 |
29 Jan 2024 | 13.30 | 13.30 | 12.93 | 13.14 | 13.14 | 941,800 |
26 Jan 2024 | 13.14 | 13.55 | 12.82 | 13.52 | 13.52 | 1,229,900 |
25 Jan 2024 | 12.95 | 13.28 | 12.79 | 13.20 | 13.20 | 843,900 |
24 Jan 2024 | 12.42 | 12.74 | 12.32 | 12.63 | 12.63 | 836,900 |
23 Jan 2024 | 12.22 | 12.55 | 12.13 | 12.32 | 12.32 | 704,900 |
22 Jan 2024 | 12.07 | 12.62 | 12.00 | 12.33 | 12.33 | 920,300 |
19 Jan 2024 | 12.22 | 12.34 | 11.82 | 12.02 | 12.02 | 830,500 |
18 Jan 2024 | 11.87 | 12.20 | 11.69 | 12.11 | 12.11 | 982,400 |
17 Jan 2024 | 11.25 | 11.75 | 11.18 | 11.72 | 11.72 | 1,121,100 |
16 Jan 2024 | 11.80 | 11.85 | 11.47 | 11.51 | 11.51 | 1,291,900 |
15 Jan 2024 | 11.53 | 11.72 | 11.44 | 11.72 | 11.72 | 823,300 |
12 Jan 2024 | 12.25 | 12.38 | 11.68 | 11.79 | 11.79 | 1,446,100 |
11 Jan 2024 | 11.87 | 12.08 | 11.47 | 11.66 | 11.66 | 1,513,100 |
10 Jan 2024 | 11.86 | 12.00 | 11.22 | 11.30 | 11.30 | 1,100,100 |
09 Jan 2024 | 11.54 | 11.76 | 11.35 | 11.58 | 11.58 | 1,154,600 |
08 Jan 2024 | 11.16 | 11.28 | 10.95 | 11.25 | 11.25 | 2,409,400 |
05 Jan 2024 | 12.10 | 12.26 | 11.94 | 12.16 | 12.16 | 1,186,300 |
04 Jan 2024 | 11.88 | 11.97 | 11.30 | 11.68 | 11.68 | 1,445,600 |
03 Jan 2024 | 11.48 | 11.97 | 11.42 | 11.92 | 11.92 | 1,367,000 |
02 Jan 2024 | 11.71 | 11.71 | 11.02 | 11.12 | 11.12 | 1,524,900 |
29 Dec 2023 | 11.75 | 11.78 | 11.41 | 11.42 | 11.42 | 997,500 |
28 Dec 2023 | 12.05 | 12.22 | 11.53 | 11.60 | 11.60 | 1,066,600 |
27 Dec 2023 | 12.59 | 12.65 | 12.24 | 12.25 | 12.25 | 759,800 |
22 Dec 2023 | 12.47 | 12.59 | 12.09 | 12.15 | 12.15 | 598,000 |
21 Dec 2023 | 11.97 | 12.29 | 11.96 | 12.27 | 12.27 | 750,300 |
20 Dec 2023 | 12.68 | 12.74 | 12.16 | 12.20 | 12.20 | 795,900 |
19 Dec 2023 | 12.03 | 12.43 | 12.01 | 12.40 | 12.40 | 803,500 |
18 Dec 2023 | 12.22 | 12.48 | 11.77 | 11.97 | 11.97 | 1,750,800 |
15 Dec 2023 | 11.66 | 11.70 | 11.19 | 11.64 | 11.64 | 772,100 |
14 Dec 2023 | 11.57 | 11.85 | 11.56 | 11.64 | 11.64 | 1,293,500 |
13 Dec 2023 | 10.73 | 11.04 | 10.71 | 11.04 | 11.04 | 1,349,800 |
12 Dec 2023 | 10.93 | 10.97 | 10.55 | 10.69 | 10.69 | 2,249,200 |
11 Dec 2023 | 11.48 | 11.65 | 11.29 | 11.59 | 11.59 | 555,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |