Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.52 | 13.84 | 13.52 | 13.60 | 13.60 | 631,553 |
02 May 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 13.24 | 217,300 |
01 May 2024 | 13.02 | 13.44 | 12.99 | 13.03 | 13.03 | 228,200 |
30 Apr 2024 | 12.98 | 13.17 | 12.89 | 13.00 | 13.00 | 420,900 |
29 Apr 2024 | 12.99 | 13.28 | 12.99 | 13.09 | 13.09 | 244,500 |
26 Apr 2024 | 13.12 | 13.29 | 12.94 | 12.99 | 12.99 | 259,000 |
25 Apr 2024 | 13.42 | 13.49 | 12.97 | 13.10 | 13.10 | 660,000 |
24 Apr 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 13.56 | 288,000 |
23 Apr 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 13.22 | 219,200 |
22 Apr 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 13.08 | 275,500 |
19 Apr 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 13.10 | 285,100 |
18 Apr 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 13.02 | 383,700 |
17 Apr 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 13.00 | 439,600 |
16 Apr 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 13.18 | 312,700 |
15 Apr 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 13.09 | 293,300 |
12 Apr 2024 | 13.76 | 13.80 | 13.24 | 13.32 | 13.32 | 309,400 |
11 Apr 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 13.95 | 147,600 |
10 Apr 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 13.65 | 225,400 |
09 Apr 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 14.64 | 227,700 |
08 Apr 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 14.26 | 137,500 |
05 Apr 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 14.23 | 193,400 |
04 Apr 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 14.19 | 203,400 |
03 Apr 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 13.86 | 170,900 |
02 Apr 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 13.50 | 310,100 |
01 Apr 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 14.06 | 396,500 |
28 Mar 2024 | 14.15 | 14.76 | 14.15 | 14.52 | 14.52 | 248,100 |
27 Mar 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 14.29 | 211,400 |
26 Mar 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 13.62 | 199,500 |
25 Mar 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 13.56 | 167,400 |
22 Mar 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 13.43 | 465,800 |
21 Mar 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 14.06 | 257,100 |
20 Mar 2024 | 13.78 | 14.20 | 13.72 | 14.06 | 14.06 | 222,500 |
19 Mar 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 13.88 | 286,900 |
18 Mar 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 13.31 | 328,500 |
15 Mar 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 13.74 | 951,000 |
14 Mar 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 13.82 | 365,800 |
13 Mar 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 14.29 | 292,100 |
12 Mar 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 14.05 | 387,200 |
11 Mar 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 14.30 | 359,000 |
08 Mar 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 14.00 | 363,000 |
07 Mar 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 14.34 | 481,800 |
06 Mar 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 14.13 | 709,300 |
05 Mar 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 13.00 | 529,600 |
04 Mar 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 13.07 | 466,500 |
01 Mar 2024 | 13.11 | 13.11 | 12.82 | 13.00 | 13.00 | 354,500 |
29 Feb 2024 | 13.24 | 13.24 | 12.77 | 13.06 | 13.06 | 437,700 |
28 Feb 2024 | 13.51 | 13.51 | 13.06 | 13.10 | 13.10 | 359,100 |
27 Feb 2024 | 13.54 | 13.75 | 13.42 | 13.67 | 13.67 | 332,300 |
26 Feb 2024 | 13.56 | 13.79 | 13.35 | 13.46 | 13.46 | 462,700 |
23 Feb 2024 | 13.54 | 13.69 | 13.17 | 13.65 | 13.65 | 419,700 |
22 Feb 2024 | 13.61 | 13.78 | 13.31 | 13.43 | 13.43 | 212,800 |
21 Feb 2024 | 13.64 | 13.67 | 13.38 | 13.62 | 13.62 | 423,300 |
20 Feb 2024 | 13.67 | 13.84 | 13.63 | 13.76 | 13.76 | 359,900 |
16 Feb 2024 | 14.07 | 14.16 | 13.78 | 13.79 | 13.79 | 447,800 |
15 Feb 2024 | 14.08 | 14.25 | 13.97 | 14.23 | 14.23 | 399,200 |
14 Feb 2024 | 13.98 | 14.05 | 13.64 | 14.00 | 14.00 | 323,400 |
13 Feb 2024 | 14.11 | 14.15 | 13.36 | 13.53 | 13.53 | 627,400 |
12 Feb 2024 | 14.34 | 14.62 | 14.34 | 14.40 | 14.40 | 460,800 |
09 Feb 2024 | 14.59 | 14.68 | 14.37 | 14.42 | 14.42 | 236,700 |
08 Feb 2024 | 14.28 | 14.56 | 14.28 | 14.55 | 14.55 | 704,500 |
07 Feb 2024 | 14.47 | 14.54 | 14.24 | 14.37 | 14.37 | 243,200 |
06 Feb 2024 | 13.92 | 14.44 | 13.92 | 14.43 | 14.43 | 257,100 |
05 Feb 2024 | 14.03 | 14.09 | 13.77 | 14.01 | 14.01 | 752,200 |
02 Feb 2024 | 14.11 | 14.28 | 13.88 | 14.11 | 14.11 | 223,200 |
01 Feb 2024 | 13.88 | 14.29 | 13.88 | 14.27 | 14.27 | 255,700 |
31 Jan 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 13.89 | 222,900 |
30 Jan 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 14.14 | 266,900 |
29 Jan 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 14.62 | 654,300 |
26 Jan 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 14.44 | 266,000 |
25 Jan 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 14.55 | 251,100 |
24 Jan 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 14.02 | 364,300 |
23 Jan 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 14.00 | 285,700 |
22 Jan 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 14.14 | 452,900 |
19 Jan 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 13.51 | 243,500 |
18 Jan 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 13.25 | 258,300 |
17 Jan 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 13.30 | 500,400 |
16 Jan 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 13.60 | 735,600 |
12 Jan 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 13.65 | 280,300 |
11 Jan 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 14.10 | 597,100 |
10 Jan 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 14.18 | 1,212,700 |
09 Jan 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 14.59 | 973,200 |
08 Jan 2024 | 12.61 | 13.59 | 12.61 | 13.29 | 13.29 | 1,147,600 |
05 Jan 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 12.67 | 780,900 |
04 Jan 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 13.01 | 624,300 |
03 Jan 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 12.96 | 857,000 |
02 Jan 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 13.13 | 390,200 |
29 Dec 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 13.48 | 680,900 |
28 Dec 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 13.87 | 1,159,400 |
27 Dec 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 13.83 | 1,188,200 |
26 Dec 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 13.78 | 1,111,700 |
22 Dec 2023 | 13.90 | 14.39 | 13.79 | 14.21 | 14.21 | 991,700 |
21 Dec 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 13.89 | 1,025,500 |
20 Dec 2023 | 13.43 | 14.06 | 13.05 | 13.40 | 13.40 | 1,534,100 |
19 Dec 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 13.40 | 1,271,900 |
18 Dec 2023 | 12.33 | 13.25 | 12.05 | 13.06 | 13.06 | 1,371,700 |
15 Dec 2023 | 12.51 | 12.56 | 11.86 | 12.12 | 12.12 | 7,319,100 |
14 Dec 2023 | 12.30 | 12.80 | 12.08 | 12.37 | 12.37 | 1,231,100 |
13 Dec 2023 | 11.62 | 12.06 | 11.17 | 12.04 | 12.04 | 571,900 |
12 Dec 2023 | 11.66 | 11.70 | 11.40 | 11.68 | 11.68 | 692,800 |
11 Dec 2023 | 11.80 | 12.02 | 11.61 | 11.68 | 11.68 | 963,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |