Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.80 | 14.09 | 13.58 | 13.98 | 13.98 | 302,696 |
02 May 2024 | 12.84 | 13.33 | 12.68 | 13.25 | 13.25 | 244,900 |
01 May 2024 | 11.82 | 12.88 | 11.73 | 12.66 | 12.66 | 691,000 |
30 Apr 2024 | 11.86 | 12.15 | 11.78 | 11.82 | 11.82 | 509,800 |
29 Apr 2024 | 11.99 | 12.48 | 11.73 | 12.09 | 12.09 | 262,800 |
26 Apr 2024 | 12.02 | 12.06 | 11.73 | 11.81 | 11.81 | 366,600 |
25 Apr 2024 | 11.68 | 11.90 | 11.21 | 11.88 | 11.88 | 610,700 |
24 Apr 2024 | 12.55 | 12.58 | 11.73 | 11.90 | 11.90 | 368,600 |
23 Apr 2024 | 12.58 | 12.88 | 12.49 | 12.52 | 12.52 | 243,900 |
22 Apr 2024 | 12.55 | 12.80 | 12.36 | 12.60 | 12.60 | 211,600 |
19 Apr 2024 | 12.14 | 12.55 | 12.00 | 12.52 | 12.52 | 306,200 |
18 Apr 2024 | 12.81 | 12.99 | 12.00 | 12.19 | 12.19 | 357,200 |
17 Apr 2024 | 13.29 | 13.29 | 12.84 | 12.86 | 12.86 | 267,200 |
16 Apr 2024 | 13.40 | 13.66 | 13.22 | 13.26 | 13.26 | 427,200 |
15 Apr 2024 | 14.15 | 14.15 | 13.47 | 13.55 | 13.55 | 267,600 |
12 Apr 2024 | 14.33 | 14.57 | 14.00 | 14.15 | 14.15 | 214,700 |
11 Apr 2024 | 14.28 | 14.71 | 14.09 | 14.47 | 14.47 | 244,500 |
10 Apr 2024 | 14.34 | 14.39 | 13.93 | 14.15 | 14.15 | 343,400 |
09 Apr 2024 | 14.73 | 15.18 | 14.73 | 14.92 | 14.92 | 182,600 |
08 Apr 2024 | 14.69 | 14.85 | 14.52 | 14.72 | 14.72 | 168,600 |
05 Apr 2024 | 14.50 | 14.98 | 14.27 | 14.65 | 14.65 | 264,800 |
04 Apr 2024 | 14.70 | 15.20 | 14.42 | 14.55 | 14.55 | 406,800 |
03 Apr 2024 | 14.52 | 14.62 | 14.27 | 14.43 | 14.43 | 494,300 |
02 Apr 2024 | 14.51 | 14.68 | 14.30 | 14.68 | 14.68 | 284,500 |
01 Apr 2024 | 14.97 | 15.15 | 14.30 | 14.81 | 14.81 | 284,300 |
28 Mar 2024 | 14.69 | 14.96 | 14.38 | 14.90 | 14.90 | 292,400 |
27 Mar 2024 | 14.33 | 14.89 | 14.10 | 14.55 | 14.55 | 254,400 |
26 Mar 2024 | 14.53 | 14.72 | 14.07 | 14.14 | 14.14 | 269,700 |
25 Mar 2024 | 14.73 | 14.92 | 14.32 | 14.36 | 14.36 | 315,100 |
22 Mar 2024 | 15.09 | 15.49 | 14.54 | 14.65 | 14.65 | 447,700 |
21 Mar 2024 | 15.20 | 15.63 | 14.81 | 15.16 | 15.16 | 348,000 |
20 Mar 2024 | 14.70 | 15.07 | 14.50 | 14.90 | 14.90 | 346,200 |
19 Mar 2024 | 14.55 | 15.11 | 14.44 | 14.70 | 14.70 | 675,200 |
18 Mar 2024 | 15.20 | 15.49 | 14.56 | 14.60 | 14.60 | 288,400 |
15 Mar 2024 | 15.01 | 15.31 | 14.78 | 15.19 | 15.19 | 608,100 |
14 Mar 2024 | 15.35 | 15.35 | 14.61 | 14.90 | 14.90 | 471,300 |
13 Mar 2024 | 15.05 | 15.65 | 15.05 | 15.38 | 15.38 | 298,600 |
12 Mar 2024 | 14.53 | 15.53 | 14.35 | 15.14 | 15.14 | 542,900 |
11 Mar 2024 | 15.63 | 15.76 | 14.39 | 14.53 | 14.53 | 383,500 |
08 Mar 2024 | 15.89 | 15.97 | 15.39 | 15.55 | 15.55 | 258,800 |
07 Mar 2024 | 15.80 | 16.00 | 15.54 | 15.64 | 15.64 | 263,600 |
06 Mar 2024 | 16.32 | 16.46 | 15.61 | 15.68 | 15.68 | 297,600 |
05 Mar 2024 | 16.59 | 16.73 | 16.08 | 16.22 | 16.22 | 261,500 |
04 Mar 2024 | 16.81 | 16.81 | 16.01 | 16.39 | 16.39 | 202,500 |
01 Mar 2024 | 15.86 | 17.00 | 15.86 | 16.54 | 16.54 | 338,300 |
29 Feb 2024 | 17.09 | 17.58 | 15.87 | 15.87 | 15.87 | 357,200 |
28 Feb 2024 | 18.00 | 18.00 | 16.32 | 16.62 | 16.62 | 463,800 |
27 Feb 2024 | 16.99 | 17.46 | 16.65 | 17.21 | 17.21 | 372,300 |
26 Feb 2024 | 16.38 | 17.08 | 16.11 | 16.61 | 16.61 | 316,400 |
23 Feb 2024 | 15.96 | 16.94 | 15.88 | 16.43 | 16.43 | 244,700 |
22 Feb 2024 | 15.84 | 16.32 | 15.35 | 15.98 | 15.98 | 399,500 |
21 Feb 2024 | 15.57 | 15.88 | 15.41 | 15.85 | 15.85 | 302,100 |
20 Feb 2024 | 16.44 | 16.65 | 15.48 | 15.55 | 15.55 | 342,200 |
16 Feb 2024 | 16.64 | 16.97 | 16.55 | 16.64 | 16.64 | 208,700 |
15 Feb 2024 | 16.92 | 17.84 | 16.77 | 16.80 | 16.80 | 378,200 |
14 Feb 2024 | 15.57 | 16.80 | 15.24 | 16.67 | 16.67 | 374,600 |
13 Feb 2024 | 16.62 | 16.94 | 15.18 | 15.27 | 15.27 | 484,500 |
12 Feb 2024 | 17.00 | 17.56 | 16.84 | 17.27 | 17.27 | 433,300 |
09 Feb 2024 | 16.39 | 17.52 | 16.39 | 16.93 | 16.93 | 352,200 |
08 Feb 2024 | 16.07 | 16.42 | 15.67 | 16.29 | 16.29 | 288,100 |
07 Feb 2024 | 16.11 | 16.26 | 15.56 | 15.97 | 15.97 | 384,200 |
06 Feb 2024 | 15.71 | 16.32 | 15.31 | 16.11 | 16.11 | 483,300 |
05 Feb 2024 | 16.77 | 16.77 | 13.40 | 15.80 | 15.80 | 2,105,400 |
02 Feb 2024 | 18.30 | 18.30 | 16.99 | 17.40 | 17.40 | 212,200 |
01 Feb 2024 | 18.05 | 18.46 | 17.78 | 18.42 | 18.42 | 277,400 |
31 Jan 2024 | 18.50 | 18.80 | 17.91 | 17.92 | 17.92 | 286,300 |
30 Jan 2024 | 18.70 | 18.92 | 18.24 | 18.47 | 18.47 | 490,800 |
29 Jan 2024 | 17.33 | 18.69 | 16.93 | 18.68 | 18.68 | 256,200 |
26 Jan 2024 | 17.33 | 17.75 | 17.12 | 17.14 | 17.14 | 238,400 |
25 Jan 2024 | 17.53 | 17.82 | 17.20 | 17.21 | 17.21 | 313,300 |
24 Jan 2024 | 17.69 | 17.87 | 17.19 | 17.34 | 17.34 | 230,900 |
23 Jan 2024 | 17.86 | 17.96 | 17.17 | 17.44 | 17.44 | 402,400 |
22 Jan 2024 | 16.68 | 17.70 | 16.54 | 17.63 | 17.63 | 543,100 |
19 Jan 2024 | 16.72 | 17.02 | 16.23 | 16.70 | 16.70 | 415,600 |
18 Jan 2024 | 17.90 | 17.90 | 15.98 | 16.51 | 16.51 | 871,800 |
17 Jan 2024 | 17.31 | 17.90 | 17.10 | 17.84 | 17.84 | 496,800 |
16 Jan 2024 | 17.72 | 18.00 | 17.38 | 17.61 | 17.61 | 585,900 |
12 Jan 2024 | 17.52 | 18.18 | 17.43 | 17.90 | 17.90 | 335,700 |
11 Jan 2024 | 17.13 | 17.38 | 16.79 | 17.36 | 17.36 | 387,100 |
10 Jan 2024 | 18.17 | 18.22 | 17.00 | 17.22 | 17.22 | 418,700 |
09 Jan 2024 | 19.32 | 19.33 | 18.24 | 18.26 | 18.26 | 615,600 |
08 Jan 2024 | 17.82 | 19.62 | 17.62 | 19.59 | 19.59 | 418,900 |
05 Jan 2024 | 18.37 | 18.37 | 17.81 | 17.86 | 17.86 | 308,100 |
04 Jan 2024 | 18.40 | 18.78 | 17.67 | 18.68 | 18.68 | 361,000 |
03 Jan 2024 | 18.01 | 18.63 | 17.65 | 18.06 | 18.06 | 465,800 |
02 Jan 2024 | 17.91 | 19.03 | 17.69 | 17.96 | 17.96 | 470,400 |
29 Dec 2023 | 19.16 | 19.23 | 18.10 | 18.11 | 18.11 | 419,500 |
28 Dec 2023 | 19.06 | 19.50 | 18.66 | 19.11 | 19.11 | 741,700 |
27 Dec 2023 | 18.67 | 19.38 | 18.60 | 19.15 | 19.15 | 628,200 |
26 Dec 2023 | 17.60 | 18.61 | 17.48 | 18.52 | 18.52 | 472,700 |
22 Dec 2023 | 16.76 | 17.37 | 16.73 | 17.27 | 17.27 | 255,800 |
21 Dec 2023 | 16.48 | 16.74 | 16.16 | 16.49 | 16.49 | 203,600 |
20 Dec 2023 | 16.50 | 17.40 | 16.11 | 16.31 | 16.31 | 402,500 |
19 Dec 2023 | 16.60 | 17.16 | 16.46 | 16.51 | 16.51 | 459,400 |
18 Dec 2023 | 16.65 | 16.94 | 16.09 | 16.47 | 16.47 | 269,500 |
15 Dec 2023 | 16.89 | 17.77 | 16.60 | 16.76 | 16.76 | 776,400 |
14 Dec 2023 | 15.69 | 16.83 | 15.69 | 16.77 | 16.77 | 875,400 |
13 Dec 2023 | 14.96 | 15.56 | 14.42 | 15.52 | 15.52 | 507,500 |
12 Dec 2023 | 15.11 | 15.18 | 14.70 | 15.04 | 15.04 | 415,200 |
11 Dec 2023 | 14.63 | 15.21 | 14.14 | 15.10 | 15.10 | 461,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |