Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 14.35 | 14.57 | 14.21 | 14.55 | 14.55 | 16,900 |
30 Apr 2024 | 14.65 | 14.94 | 14.38 | 14.38 | 14.38 | 62,000 |
29 Apr 2024 | 13.94 | 14.02 | 13.94 | 13.94 | 13.94 | 97,000 |
26 Apr 2024 | 13.62 | 13.93 | 13.62 | 13.78 | 13.78 | 66,600 |
25 Apr 2024 | 13.34 | 13.53 | 13.33 | 13.45 | 13.45 | 69,400 |
24 Apr 2024 | 13.55 | 13.55 | 13.42 | 13.52 | 13.52 | 62,100 |
23 Apr 2024 | 13.66 | 13.79 | 13.66 | 13.78 | 13.78 | 58,500 |
22 Apr 2024 | 13.44 | 13.58 | 13.35 | 13.54 | 13.54 | 92,600 |
19 Apr 2024 | 13.28 | 13.39 | 13.28 | 13.32 | 13.32 | 33,900 |
18 Apr 2024 | 13.08 | 13.27 | 13.08 | 13.16 | 13.16 | 61,800 |
17 Apr 2024 | 13.01 | 13.10 | 12.84 | 13.02 | 13.02 | 91,200 |
16 Apr 2024 | 13.05 | 13.10 | 12.97 | 13.02 | 13.02 | 142,500 |
15 Apr 2024 | 13.46 | 13.46 | 13.10 | 13.16 | 13.16 | 62,600 |
12 Apr 2024 | 13.35 | 13.42 | 13.31 | 13.33 | 13.33 | 47,700 |
11 Apr 2024 | 13.53 | 13.55 | 13.31 | 13.46 | 13.46 | 65,700 |
10 Apr 2024 | 13.59 | 13.62 | 13.36 | 13.53 | 13.53 | 52,000 |
09 Apr 2024 | 13.88 | 13.90 | 13.74 | 13.80 | 13.80 | 57,800 |
08 Apr 2024 | 13.77 | 13.89 | 13.77 | 13.80 | 13.80 | 56,500 |
05 Apr 2024 | 13.56 | 13.69 | 13.56 | 13.65 | 13.65 | 40,300 |
04 Apr 2024 | 14.12 | 14.12 | 13.80 | 13.86 | 13.86 | 30,000 |
03 Apr 2024 | 14.05 | 14.22 | 14.05 | 14.14 | 14.14 | 33,500 |
02 Apr 2024 | 14.20 | 14.23 | 14.10 | 14.13 | 14.13 | 39,800 |
01 Apr 2024 | 14.30 | 14.66 | 14.30 | 14.64 | 14.64 | 69,800 |
28 Mar 2024 | 14.53 | 14.73 | 14.53 | 14.71 | 14.71 | 36,000 |
27 Mar 2024 | 14.73 | 14.78 | 14.68 | 14.75 | 14.75 | 40,000 |
26 Mar 2024 | 14.70 | 14.91 | 14.70 | 14.88 | 14.88 | 59,200 |
25 Mar 2024 | 14.39 | 14.62 | 14.39 | 14.54 | 14.54 | 43,200 |
22 Mar 2024 | 14.38 | 14.44 | 14.31 | 14.34 | 14.34 | 23,400 |
21 Mar 2024 | 14.29 | 14.39 | 14.08 | 14.09 | 14.09 | 68,300 |
20 Mar 2024 | 13.62 | 13.90 | 13.60 | 13.87 | 13.87 | 43,700 |
19 Mar 2024 | 13.45 | 13.66 | 13.38 | 13.60 | 13.60 | 115,600 |
18 Mar 2024 | 13.47 | 13.50 | 13.36 | 13.36 | 13.36 | 60,600 |
15 Mar 2024 | 13.49 | 13.58 | 12.88 | 13.07 | 13.07 | 125,800 |
14 Mar 2024 | 14.72 | 14.87 | 14.00 | 14.07 | 14.07 | 78,200 |
13 Mar 2024 | 14.84 | 14.94 | 14.79 | 14.83 | 14.83 | 21,800 |
12 Mar 2024 | 15.05 | 15.05 | 14.80 | 14.84 | 14.84 | 57,300 |
11 Mar 2024 | 15.03 | 15.07 | 14.90 | 15.07 | 15.07 | 31,600 |
08 Mar 2024 | 14.67 | 14.76 | 14.59 | 14.66 | 14.66 | 28,700 |
07 Mar 2024 | 14.49 | 14.53 | 14.43 | 14.50 | 14.50 | 22,200 |
06 Mar 2024 | 14.06 | 14.10 | 13.92 | 13.92 | 13.92 | 45,900 |
05 Mar 2024 | 14.08 | 14.27 | 14.08 | 14.15 | 14.15 | 46,200 |
04 Mar 2024 | 14.15 | 14.22 | 13.97 | 14.12 | 14.12 | 28,800 |
01 Mar 2024 | 14.17 | 14.49 | 14.11 | 14.46 | 14.46 | 38,300 |
29 Feb 2024 | 14.11 | 14.16 | 13.85 | 13.95 | 13.95 | 60,300 |
28 Feb 2024 | 13.82 | 13.88 | 13.70 | 13.80 | 13.80 | 60,300 |
27 Feb 2024 | 14.26 | 14.28 | 14.14 | 14.20 | 14.20 | 39,500 |
26 Feb 2024 | 14.10 | 14.14 | 14.02 | 14.08 | 14.08 | 28,900 |
23 Feb 2024 | 14.36 | 14.36 | 14.20 | 14.27 | 14.27 | 32,700 |
22 Feb 2024 | 14.32 | 14.35 | 14.25 | 14.30 | 14.30 | 36,800 |
21 Feb 2024 | 14.32 | 14.37 | 14.16 | 14.21 | 14.21 | 52,600 |
20 Feb 2024 | 14.37 | 14.38 | 14.25 | 14.26 | 14.26 | 52,100 |
16 Feb 2024 | 14.22 | 14.35 | 14.22 | 14.31 | 14.31 | 27,600 |
15 Feb 2024 | 14.21 | 14.32 | 14.19 | 14.31 | 14.31 | 45,700 |
14 Feb 2024 | 13.83 | 13.87 | 13.75 | 13.85 | 13.85 | 51,900 |
13 Feb 2024 | 13.78 | 13.81 | 13.64 | 13.65 | 13.65 | 67,000 |
12 Feb 2024 | 14.22 | 14.33 | 14.20 | 14.23 | 14.23 | 39,900 |
09 Feb 2024 | 14.12 | 14.12 | 13.96 | 14.08 | 14.08 | 98,200 |
08 Feb 2024 | 14.45 | 14.46 | 14.32 | 14.41 | 14.41 | 41,500 |
07 Feb 2024 | 14.61 | 14.62 | 14.43 | 14.51 | 14.51 | 33,000 |
06 Feb 2024 | 14.57 | 14.76 | 14.52 | 14.72 | 14.72 | 39,700 |
05 Feb 2024 | 14.96 | 14.96 | 14.65 | 14.85 | 14.85 | 37,000 |
02 Feb 2024 | 15.16 | 15.16 | 14.98 | 15.03 | 15.03 | 43,000 |
01 Feb 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 15.49 | 49,800 |
31 Jan 2024 | 15.76 | 15.83 | 15.49 | 15.58 | 15.58 | 48,600 |
30 Jan 2024 | 15.38 | 15.39 | 15.28 | 15.32 | 15.32 | 31,100 |
29 Jan 2024 | 15.12 | 15.34 | 15.10 | 15.31 | 15.31 | 34,200 |
26 Jan 2024 | 14.79 | 15.00 | 14.79 | 14.93 | 14.93 | 26,200 |
25 Jan 2024 | 14.81 | 14.86 | 14.80 | 14.86 | 14.86 | 40,300 |
24 Jan 2024 | 15.02 | 15.06 | 14.82 | 14.88 | 14.88 | 61,800 |
23 Jan 2024 | 14.59 | 14.61 | 14.32 | 14.41 | 14.41 | 49,700 |
22 Jan 2024 | 14.57 | 14.69 | 14.56 | 14.69 | 14.69 | 2,626,800 |
19 Jan 2024 | 14.61 | 14.65 | 14.52 | 14.62 | 14.62 | 1,940,300 |
18 Jan 2024 | 14.55 | 14.56 | 14.43 | 14.56 | 14.56 | 63,600 |
17 Jan 2024 | 14.28 | 14.36 | 14.20 | 14.34 | 14.34 | 56,700 |
16 Jan 2024 | 14.75 | 14.85 | 14.68 | 14.68 | 14.68 | 72,000 |
12 Jan 2024 | 15.20 | 15.30 | 15.13 | 15.15 | 15.15 | 31,500 |
11 Jan 2024 | 15.00 | 15.00 | 14.74 | 14.86 | 14.86 | 55,900 |
10 Jan 2024 | 15.16 | 15.16 | 15.01 | 15.09 | 15.09 | 20,200 |
09 Jan 2024 | 14.92 | 14.93 | 14.77 | 14.87 | 14.87 | 25,700 |
08 Jan 2024 | 14.71 | 15.00 | 14.71 | 14.93 | 14.93 | 50,300 |
05 Jan 2024 | 14.72 | 14.95 | 14.69 | 14.81 | 14.81 | 108,900 |
04 Jan 2024 | 14.84 | 15.00 | 14.83 | 14.89 | 14.89 | 57,100 |
03 Jan 2024 | 14.93 | 15.03 | 14.72 | 15.00 | 15.00 | 33,700 |
02 Jan 2024 | 15.49 | 15.53 | 15.25 | 15.25 | 15.25 | 74,500 |
29 Dec 2023 | 15.63 | 15.89 | 15.63 | 15.69 | 15.69 | 21,100 |
28 Dec 2023 | 15.77 | 15.95 | 15.77 | 15.87 | 15.87 | 28,600 |
27 Dec 2023 | 15.55 | 15.93 | 15.55 | 15.92 | 15.92 | 38,800 |
26 Dec 2023 | 15.40 | 15.69 | 15.38 | 15.66 | 15.66 | 57,100 |
22 Dec 2023 | 15.46 | 15.60 | 15.45 | 15.58 | 15.58 | 170,700 |
21 Dec 2023 | 15.39 | 15.48 | 15.31 | 15.45 | 15.45 | 29,100 |
20 Dec 2023 | 15.38 | 15.53 | 15.30 | 15.30 | 15.30 | 87,000 |
19 Dec 2023 | 15.30 | 15.37 | 15.26 | 15.32 | 15.32 | 28,100 |
18 Dec 2023 | 15.02 | 15.15 | 14.98 | 15.10 | 15.10 | 48,100 |
15 Dec 2023 | 15.34 | 15.41 | 15.25 | 15.29 | 15.29 | 89,500 |
14 Dec 2023 | 15.43 | 15.76 | 15.43 | 15.60 | 15.60 | 68,900 |
13 Dec 2023 | 14.19 | 14.58 | 14.14 | 14.58 | 14.58 | 75,700 |
12 Dec 2023 | 14.27 | 14.27 | 14.14 | 14.16 | 14.16 | 46,400 |
11 Dec 2023 | 14.11 | 14.32 | 14.11 | 14.27 | 14.27 | 103,300 |
08 Dec 2023 | 14.19 | 14.29 | 14.12 | 14.20 | 14.20 | 37,400 |
07 Dec 2023 | 14.34 | 14.55 | 14.34 | 14.49 | 14.49 | 64,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |