Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 12.89 | 14.19 | 12.69 | 13.97 | 13.97 | 105,500 |
30 Apr 2024 | 13.56 | 13.93 | 12.93 | 12.99 | 12.99 | 46,200 |
29 Apr 2024 | 13.35 | 13.90 | 13.05 | 13.53 | 13.53 | 223,400 |
26 Apr 2024 | 13.05 | 13.68 | 12.94 | 13.39 | 13.39 | 69,100 |
25 Apr 2024 | 13.08 | 13.49 | 12.96 | 12.99 | 12.99 | 32,100 |
24 Apr 2024 | 14.07 | 14.21 | 13.49 | 13.56 | 13.56 | 44,400 |
23 Apr 2024 | 14.15 | 14.51 | 13.60 | 14.01 | 14.01 | 152,900 |
22 Apr 2024 | 13.90 | 14.21 | 13.68 | 14.00 | 14.00 | 126,200 |
19 Apr 2024 | 13.78 | 14.30 | 13.49 | 13.98 | 13.98 | 96,200 |
18 Apr 2024 | 13.84 | 14.14 | 13.66 | 14.00 | 14.00 | 65,400 |
17 Apr 2024 | 14.04 | 14.19 | 13.53 | 13.75 | 13.75 | 32,200 |
16 Apr 2024 | 13.36 | 14.28 | 13.05 | 14.04 | 14.04 | 108,200 |
15 Apr 2024 | 13.70 | 13.70 | 13.07 | 13.40 | 13.40 | 87,900 |
12 Apr 2024 | 14.23 | 14.56 | 13.32 | 13.50 | 13.50 | 411,300 |
11 Apr 2024 | 14.40 | 14.90 | 14.40 | 14.51 | 14.51 | 518,100 |
10 Apr 2024 | 15.06 | 15.11 | 14.36 | 14.52 | 14.52 | 41,500 |
09 Apr 2024 | 15.57 | 15.77 | 14.93 | 15.19 | 15.19 | 50,200 |
08 Apr 2024 | 14.59 | 15.55 | 14.59 | 15.33 | 15.33 | 109,800 |
05 Apr 2024 | 12.85 | 14.93 | 12.85 | 14.48 | 14.48 | 125,100 |
04 Apr 2024 | 12.40 | 12.86 | 12.40 | 12.70 | 12.70 | 573,600 |
03 Apr 2024 | 12.75 | 12.79 | 12.10 | 12.37 | 12.37 | 49,800 |
02 Apr 2024 | 13.39 | 13.39 | 12.51 | 12.79 | 12.79 | 61,600 |
01 Apr 2024 | 13.40 | 14.08 | 13.10 | 13.68 | 13.68 | 83,300 |
28 Mar 2024 | 13.61 | 13.64 | 13.00 | 13.20 | 13.20 | 28,500 |
27 Mar 2024 | 13.36 | 14.13 | 13.24 | 13.63 | 13.63 | 60,700 |
26 Mar 2024 | 13.27 | 13.33 | 12.98 | 13.33 | 13.33 | 39,400 |
25 Mar 2024 | 13.90 | 14.12 | 12.93 | 13.03 | 13.03 | 105,500 |
22 Mar 2024 | 13.51 | 13.98 | 13.51 | 13.89 | 13.89 | 43,100 |
21 Mar 2024 | 13.65 | 13.65 | 13.05 | 13.56 | 13.56 | 67,600 |
20 Mar 2024 | 13.62 | 14.28 | 13.40 | 13.64 | 13.64 | 69,800 |
19 Mar 2024 | 12.80 | 14.05 | 12.63 | 13.45 | 13.45 | 119,300 |
18 Mar 2024 | 13.17 | 13.35 | 12.84 | 12.84 | 12.84 | 68,000 |
15 Mar 2024 | 13.66 | 13.88 | 13.06 | 13.18 | 13.18 | 117,300 |
14 Mar 2024 | 14.36 | 14.50 | 13.62 | 13.63 | 13.63 | 177,300 |
13 Mar 2024 | 13.17 | 13.59 | 13.02 | 13.38 | 13.38 | 87,500 |
12 Mar 2024 | 13.92 | 14.24 | 13.39 | 13.67 | 13.67 | 66,300 |
11 Mar 2024 | 14.05 | 14.22 | 13.50 | 13.60 | 13.60 | 55,200 |
08 Mar 2024 | 14.00 | 14.42 | 13.60 | 14.22 | 14.22 | 93,800 |
07 Mar 2024 | 14.10 | 14.95 | 13.58 | 14.13 | 14.13 | 70,400 |
06 Mar 2024 | 14.30 | 15.60 | 12.84 | 13.98 | 13.98 | 423,900 |
05 Mar 2024 | 13.87 | 14.85 | 13.60 | 14.20 | 14.20 | 171,300 |
04 Mar 2024 | 16.15 | 16.34 | 13.77 | 13.87 | 13.87 | 132,000 |
01 Mar 2024 | 16.19 | 16.88 | 15.90 | 15.99 | 15.99 | 103,700 |
29 Feb 2024 | 17.02 | 17.10 | 16.10 | 16.17 | 16.17 | 32,500 |
28 Feb 2024 | 17.11 | 17.37 | 16.60 | 16.74 | 16.74 | 68,700 |
27 Feb 2024 | 17.12 | 17.37 | 16.91 | 17.11 | 17.11 | 68,100 |
26 Feb 2024 | 17.16 | 17.27 | 16.51 | 16.95 | 16.95 | 58,400 |
23 Feb 2024 | 15.36 | 17.45 | 15.12 | 17.02 | 17.02 | 106,000 |
22 Feb 2024 | 15.64 | 16.16 | 14.75 | 15.31 | 15.31 | 171,100 |
21 Feb 2024 | 17.47 | 17.47 | 14.61 | 15.61 | 15.61 | 107,700 |
20 Feb 2024 | 16.46 | 18.15 | 16.17 | 17.50 | 17.50 | 73,400 |
16 Feb 2024 | 15.88 | 16.65 | 15.88 | 16.46 | 16.46 | 70,300 |
15 Feb 2024 | 15.49 | 16.20 | 15.06 | 16.08 | 16.08 | 102,300 |
14 Feb 2024 | 15.40 | 15.53 | 15.34 | 15.46 | 15.46 | 53,000 |
13 Feb 2024 | 15.75 | 16.01 | 15.02 | 15.33 | 15.33 | 84,900 |
12 Feb 2024 | 16.19 | 16.61 | 15.67 | 16.01 | 16.01 | 58,200 |
09 Feb 2024 | 16.87 | 17.07 | 16.30 | 16.41 | 16.41 | 34,400 |
08 Feb 2024 | 17.14 | 17.14 | 16.45 | 16.91 | 16.91 | 52,800 |
07 Feb 2024 | 15.91 | 17.22 | 15.84 | 16.61 | 16.61 | 101,200 |
06 Feb 2024 | 15.02 | 15.78 | 15.02 | 15.70 | 15.70 | 53,100 |
05 Feb 2024 | 14.85 | 15.57 | 14.72 | 15.42 | 15.42 | 59,800 |
02 Feb 2024 | 15.55 | 15.55 | 14.52 | 15.06 | 15.06 | 64,500 |
01 Feb 2024 | 14.61 | 15.08 | 13.45 | 14.99 | 14.99 | 66,100 |
31 Jan 2024 | 14.87 | 15.16 | 14.50 | 14.62 | 14.62 | 36,300 |
30 Jan 2024 | 15.25 | 15.56 | 14.84 | 15.00 | 15.00 | 67,200 |
29 Jan 2024 | 14.32 | 14.97 | 14.22 | 14.75 | 14.75 | 37,600 |
26 Jan 2024 | 14.45 | 14.90 | 14.08 | 14.57 | 14.57 | 31,900 |
25 Jan 2024 | 14.69 | 14.99 | 14.34 | 14.58 | 14.58 | 54,600 |
24 Jan 2024 | 14.24 | 15.09 | 13.90 | 14.69 | 14.69 | 101,700 |
23 Jan 2024 | 14.76 | 14.76 | 13.55 | 14.18 | 14.18 | 61,400 |
22 Jan 2024 | 14.22 | 14.95 | 13.92 | 14.84 | 14.84 | 152,100 |
19 Jan 2024 | 13.21 | 14.45 | 13.00 | 14.29 | 14.29 | 188,600 |
18 Jan 2024 | 13.36 | 13.61 | 12.75 | 13.25 | 13.25 | 215,300 |
17 Jan 2024 | 12.05 | 13.20 | 11.53 | 13.00 | 13.00 | 115,400 |
16 Jan 2024 | 11.25 | 12.09 | 10.82 | 11.98 | 11.98 | 77,000 |
12 Jan 2024 | 11.86 | 12.05 | 11.10 | 11.47 | 11.47 | 91,400 |
11 Jan 2024 | 12.44 | 12.69 | 11.80 | 11.86 | 11.86 | 49,700 |
10 Jan 2024 | 13.25 | 13.49 | 11.82 | 12.40 | 12.40 | 97,500 |
09 Jan 2024 | 12.74 | 13.34 | 11.94 | 13.17 | 13.17 | 173,100 |
08 Jan 2024 | 11.10 | 12.35 | 11.10 | 12.35 | 12.35 | 162,300 |
05 Jan 2024 | 10.77 | 11.25 | 10.71 | 10.94 | 10.94 | 70,400 |
04 Jan 2024 | 10.34 | 11.16 | 9.77 | 11.05 | 11.05 | 107,900 |
03 Jan 2024 | 9.62 | 10.89 | 9.50 | 10.05 | 10.05 | 94,300 |
02 Jan 2024 | 10.03 | 11.18 | 9.75 | 9.78 | 9.78 | 95,500 |
29 Dec 2023 | 9.91 | 10.32 | 9.87 | 10.31 | 10.31 | 32,100 |
28 Dec 2023 | 10.08 | 10.25 | 9.91 | 10.00 | 10.00 | 31,200 |
27 Dec 2023 | 10.08 | 10.24 | 9.65 | 10.06 | 10.06 | 60,600 |
26 Dec 2023 | 9.13 | 10.04 | 8.85 | 9.90 | 9.90 | 64,600 |
22 Dec 2023 | 8.87 | 9.14 | 8.53 | 9.07 | 9.07 | 72,100 |
21 Dec 2023 | 9.42 | 9.42 | 8.70 | 8.84 | 8.84 | 52,300 |
20 Dec 2023 | 9.99 | 10.31 | 8.95 | 9.27 | 9.27 | 79,200 |
19 Dec 2023 | 9.58 | 9.90 | 8.97 | 9.90 | 9.90 | 79,900 |
18 Dec 2023 | 9.11 | 9.47 | 8.46 | 9.28 | 9.28 | 63,000 |
15 Dec 2023 | 8.29 | 9.34 | 8.18 | 9.06 | 9.06 | 108,100 |
14 Dec 2023 | 8.16 | 8.49 | 8.02 | 8.33 | 8.33 | 84,300 |
13 Dec 2023 | 8.05 | 8.38 | 7.46 | 8.21 | 8.21 | 46,000 |
12 Dec 2023 | 8.03 | 8.13 | 7.78 | 8.00 | 8.00 | 17,600 |
11 Dec 2023 | 8.35 | 8.39 | 7.40 | 8.12 | 8.12 | 68,600 |
08 Dec 2023 | 8.41 | 8.68 | 8.31 | 8.40 | 8.40 | 26,300 |
07 Dec 2023 | 8.15 | 8.64 | 8.05 | 8.49 | 8.49 | 40,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |