Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.32 | 13.46 | 13.27 | 13.39 | 13.39 | 14,529 |
01 May 2024 | 13.16 | 13.40 | 13.13 | 13.28 | 13.28 | 23,600 |
30 Apr 2024 | 13.14 | 13.31 | 13.10 | 13.10 | 13.10 | 68,500 |
29 Apr 2024 | 13.47 | 13.54 | 13.30 | 13.37 | 13.37 | 33,500 |
26 Apr 2024 | 13.19 | 13.25 | 13.02 | 13.20 | 13.20 | 22,200 |
25 Apr 2024 | 13.31 | 13.31 | 13.00 | 13.06 | 13.06 | 28,800 |
24 Apr 2024 | 13.42 | 13.43 | 13.27 | 13.31 | 13.31 | 16,700 |
23 Apr 2024 | 13.64 | 13.83 | 13.42 | 13.42 | 13.42 | 21,800 |
22 Apr 2024 | 13.40 | 13.75 | 13.25 | 13.54 | 13.54 | 66,100 |
19 Apr 2024 | 13.02 | 13.40 | 13.02 | 13.36 | 13.36 | 32,100 |
18 Apr 2024 | 13.16 | 13.29 | 13.06 | 13.16 | 13.16 | 45,800 |
17 Apr 2024 | 13.35 | 13.57 | 13.01 | 13.03 | 13.03 | 50,500 |
16 Apr 2024 | 13.54 | 13.59 | 13.31 | 13.35 | 13.35 | 30,900 |
15 Apr 2024 | 14.19 | 14.19 | 13.51 | 13.56 | 13.56 | 40,500 |
12 Apr 2024 | 14.07 | 14.29 | 14.00 | 14.10 | 14.10 | 38,200 |
11 Apr 2024 | 13.89 | 14.22 | 13.76 | 14.16 | 14.16 | 55,800 |
10 Apr 2024 | 14.15 | 14.22 | 13.67 | 13.83 | 13.83 | 54,000 |
09 Apr 2024 | 14.17 | 14.45 | 14.17 | 14.42 | 14.42 | 38,500 |
08 Apr 2024 | 14.17 | 14.36 | 14.17 | 14.21 | 14.21 | 33,400 |
05 Apr 2024 | 14.26 | 14.33 | 14.03 | 14.16 | 14.16 | 65,200 |
04 Apr 2024 | 14.22 | 14.54 | 14.13 | 14.20 | 14.20 | 58,400 |
03 Apr 2024 | 14.39 | 14.41 | 13.95 | 14.12 | 14.12 | 38,100 |
02 Apr 2024 | 14.90 | 14.92 | 14.30 | 14.41 | 14.41 | 46,600 |
01 Apr 2024 | 15.35 | 15.49 | 14.84 | 15.00 | 15.00 | 44,800 |
28 Mar 2024 | 15.11 | 15.47 | 15.09 | 15.43 | 15.43 | 50,500 |
27 Mar 2024 | 14.65 | 15.04 | 14.65 | 15.01 | 15.01 | 40,200 |
26 Mar 2024 | 14.77 | 14.77 | 14.25 | 14.51 | 14.51 | 70,500 |
25 Mar 2024 | 15.07 | 15.21 | 14.51 | 14.76 | 14.76 | 79,900 |
22 Mar 2024 | 15.90 | 15.95 | 14.98 | 15.00 | 15.00 | 59,200 |
21 Mar 2024 | 16.03 | 16.03 | 15.71 | 15.94 | 15.94 | 51,100 |
20 Mar 2024 | 15.52 | 15.85 | 15.26 | 15.78 | 15.78 | 74,000 |
19 Mar 2024 | 15.53 | 15.62 | 15.30 | 15.57 | 15.57 | 57,100 |
18 Mar 2024 | 15.54 | 15.83 | 15.33 | 15.46 | 15.46 | 35,900 |
15 Mar 2024 | 15.43 | 15.84 | 15.43 | 15.54 | 15.54 | 104,300 |
14 Mar 2024 | 15.59 | 15.70 | 15.35 | 15.60 | 15.60 | 61,900 |
13 Mar 2024 | 15.45 | 15.99 | 15.35 | 15.57 | 15.57 | 250,000 |
12 Mar 2024 | 15.32 | 15.69 | 15.10 | 15.20 | 15.20 | 129,300 |
11 Mar 2024 | 15.41 | 15.56 | 15.31 | 15.34 | 15.34 | 49,700 |
08 Mar 2024 | 15.68 | 15.80 | 15.35 | 15.38 | 15.38 | 45,500 |
07 Mar 2024 | 15.43 | 15.74 | 15.43 | 15.54 | 15.54 | 38,900 |
06 Mar 2024 | 15.62 | 15.74 | 15.21 | 15.24 | 15.24 | 54,100 |
05 Mar 2024 | 16.12 | 16.23 | 15.32 | 15.40 | 15.40 | 72,100 |
04 Mar 2024 | 16.59 | 16.64 | 16.07 | 16.18 | 16.18 | 116,200 |
01 Mar 2024 | 15.85 | 16.16 | 15.54 | 16.12 | 16.12 | 94,400 |
29 Feb 2024 | 16.00 | 16.33 | 15.68 | 15.96 | 15.96 | 115,200 |
28 Feb 2024 | 15.17 | 16.23 | 15.17 | 15.73 | 15.73 | 210,100 |
27 Feb 2024 | 15.22 | 15.49 | 15.13 | 15.30 | 15.30 | 47,700 |
26 Feb 2024 | 15.29 | 15.68 | 14.98 | 15.17 | 15.17 | 86,100 |
23 Feb 2024 | 14.04 | 15.50 | 14.04 | 15.40 | 15.40 | 74,900 |
22 Feb 2024 | 14.30 | 14.60 | 13.97 | 14.06 | 14.06 | 297,200 |
21 Feb 2024 | 14.48 | 14.73 | 14.36 | 14.40 | 14.40 | 51,800 |
20 Feb 2024 | 14.43 | 14.71 | 14.27 | 14.48 | 14.48 | 54,600 |
16 Feb 2024 | 14.79 | 14.97 | 14.40 | 14.57 | 14.57 | 81,300 |
15 Feb 2024 | 14.93 | 15.26 | 14.86 | 14.89 | 14.89 | 80,000 |
14 Feb 2024 | 15.24 | 15.31 | 14.85 | 14.98 | 14.98 | 70,600 |
13 Feb 2024 | 15.81 | 15.94 | 14.77 | 14.92 | 14.92 | 146,800 |
12 Feb 2024 | 15.63 | 16.07 | 15.50 | 15.93 | 15.93 | 108,400 |
09 Feb 2024 | 16.65 | 16.65 | 14.74 | 15.79 | 15.79 | 220,000 |
08 Feb 2024 | 17.19 | 17.74 | 17.19 | 17.38 | 17.38 | 49,000 |
07 Feb 2024 | 17.66 | 17.72 | 17.25 | 17.29 | 17.29 | 25,800 |
06 Feb 2024 | 17.37 | 17.62 | 17.37 | 17.52 | 17.52 | 34,100 |
05 Feb 2024 | 17.70 | 17.90 | 17.47 | 17.50 | 17.50 | 47,900 |
02 Feb 2024 | 17.92 | 18.10 | 17.71 | 17.71 | 17.71 | 30,000 |
01 Feb 2024 | 18.05 | 18.27 | 17.68 | 18.17 | 18.17 | 31,300 |
31 Jan 2024 | 18.49 | 18.54 | 17.89 | 18.02 | 18.02 | 42,400 |
30 Jan 2024 | 18.88 | 18.97 | 18.54 | 18.57 | 18.57 | 41,100 |
29 Jan 2024 | 18.25 | 18.86 | 18.12 | 18.75 | 18.75 | 41,100 |
26 Jan 2024 | 18.19 | 18.57 | 18.15 | 18.28 | 18.28 | 28,200 |
25 Jan 2024 | 18.69 | 18.69 | 18.04 | 18.06 | 18.06 | 42,100 |
24 Jan 2024 | 18.74 | 18.99 | 18.38 | 18.43 | 18.43 | 28,400 |
23 Jan 2024 | 17.80 | 18.54 | 17.63 | 18.48 | 18.48 | 40,600 |
22 Jan 2024 | 17.54 | 17.94 | 17.53 | 17.83 | 17.83 | 52,500 |
19 Jan 2024 | 17.50 | 17.77 | 17.40 | 17.59 | 17.59 | 27,000 |
18 Jan 2024 | 17.06 | 17.51 | 17.06 | 17.44 | 17.44 | 56,600 |
17 Jan 2024 | 16.62 | 17.22 | 16.62 | 17.10 | 17.10 | 43,500 |
16 Jan 2024 | 17.24 | 17.49 | 16.67 | 16.77 | 16.77 | 37,500 |
12 Jan 2024 | 17.47 | 17.67 | 17.40 | 17.43 | 17.43 | 35,800 |
11 Jan 2024 | 17.20 | 17.31 | 17.12 | 17.29 | 17.29 | 32,100 |
10 Jan 2024 | 17.23 | 17.40 | 17.09 | 17.27 | 17.27 | 64,700 |
09 Jan 2024 | 17.36 | 17.51 | 17.01 | 17.19 | 17.19 | 59,400 |
08 Jan 2024 | 17.30 | 17.61 | 17.25 | 17.59 | 17.59 | 36,300 |
05 Jan 2024 | 17.77 | 17.99 | 17.18 | 17.25 | 17.25 | 119,600 |
04 Jan 2024 | 18.00 | 18.23 | 17.87 | 17.88 | 17.88 | 29,400 |
03 Jan 2024 | 18.69 | 18.69 | 17.85 | 17.92 | 17.92 | 44,200 |
02 Jan 2024 | 19.00 | 19.21 | 18.61 | 18.69 | 18.69 | 41,800 |
29 Dec 2023 | 18.94 | 19.11 | 18.89 | 19.01 | 19.01 | 43,900 |
28 Dec 2023 | 19.08 | 19.19 | 18.63 | 19.08 | 19.08 | 32,500 |
27 Dec 2023 | 18.84 | 19.16 | 18.61 | 19.00 | 19.00 | 47,500 |
26 Dec 2023 | 18.78 | 19.01 | 18.65 | 18.83 | 18.83 | 40,100 |
22 Dec 2023 | 18.64 | 18.87 | 18.53 | 18.69 | 18.69 | 35,400 |
21 Dec 2023 | 18.84 | 18.90 | 18.52 | 18.64 | 18.64 | 29,700 |
20 Dec 2023 | 18.90 | 19.20 | 18.57 | 18.62 | 18.62 | 35,000 |
19 Dec 2023 | 18.69 | 18.98 | 18.69 | 18.97 | 18.97 | 48,500 |
18 Dec 2023 | 18.65 | 18.93 | 18.56 | 18.63 | 18.63 | 39,400 |
15 Dec 2023 | 18.59 | 19.08 | 18.58 | 18.65 | 18.65 | 229,800 |
14 Dec 2023 | 18.95 | 19.18 | 18.20 | 18.43 | 18.43 | 69,800 |
13 Dec 2023 | 18.48 | 18.90 | 18.15 | 18.83 | 18.83 | 52,300 |
12 Dec 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 18.36 | 61,000 |
11 Dec 2023 | 18.29 | 18.67 | 18.21 | 18.61 | 18.61 | 53,300 |
08 Dec 2023 | 18.16 | 18.32 | 18.16 | 18.30 | 18.30 | 38,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |