Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.41 | 14.41 | 14.24 | 14.28 | 14.28 | 277,119 |
02 May 2024 | 14.17 | 14.19 | 14.07 | 14.16 | 14.16 | 392,300 |
01 May 2024 | 14.62 | 14.62 | 13.79 | 14.20 | 14.20 | 130,600 |
30 Apr 2024 | 14.31 | 14.31 | 14.12 | 14.22 | 14.22 | 469,000 |
29 Apr 2024 | 14.96 | 14.98 | 14.88 | 14.96 | 14.96 | 106,700 |
26 Apr 2024 | 14.93 | 14.95 | 14.80 | 14.86 | 14.86 | 90,200 |
25 Apr 2024 | 14.63 | 14.69 | 14.50 | 14.68 | 14.68 | 256,800 |
24 Apr 2024 | 14.90 | 14.95 | 14.81 | 14.84 | 14.84 | 256,600 |
23 Apr 2024 | 14.80 | 15.03 | 14.80 | 15.01 | 15.01 | 135,900 |
22 Apr 2024 | 14.80 | 14.92 | 14.74 | 14.91 | 14.91 | 372,000 |
19 Apr 2024 | 14.94 | 15.05 | 14.94 | 14.98 | 14.98 | 146,000 |
18 Apr 2024 | 14.99 | 15.12 | 14.97 | 15.03 | 15.03 | 432,100 |
17 Apr 2024 | 15.01 | 15.04 | 14.90 | 15.00 | 15.00 | 122,100 |
16 Apr 2024 | 15.04 | 15.10 | 14.97 | 15.00 | 15.00 | 127,300 |
15 Apr 2024 | 15.65 | 15.67 | 15.26 | 15.29 | 15.29 | 121,700 |
12 Apr 2024 | 15.61 | 15.66 | 15.36 | 15.38 | 15.38 | 123,200 |
11 Apr 2024 | 15.74 | 15.74 | 15.52 | 15.72 | 15.72 | 123,000 |
10 Apr 2024 | 15.80 | 15.89 | 15.69 | 15.72 | 15.72 | 116,400 |
09 Apr 2024 | 16.12 | 16.15 | 15.95 | 15.98 | 15.98 | 393,300 |
08 Apr 2024 | 16.22 | 16.29 | 16.05 | 16.05 | 16.05 | 114,900 |
05 Apr 2024 | 16.21 | 16.23 | 15.94 | 16.03 | 16.03 | 144,900 |
04 Apr 2024 | 16.47 | 16.48 | 16.10 | 16.13 | 16.13 | 263,300 |
03 Apr 2024 | 15.80 | 15.92 | 15.72 | 15.90 | 15.90 | 219,200 |
02 Apr 2024 | 15.39 | 15.47 | 15.35 | 15.43 | 15.43 | 153,200 |
01 Apr 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | 155,400 |
28 Mar 2024 | 15.13 | 15.29 | 15.13 | 15.25 | 15.25 | 108,100 |
27 Mar 2024 | 15.19 | 15.20 | 15.11 | 15.20 | 15.20 | 124,600 |
26 Mar 2024 | 15.13 | 15.20 | 15.12 | 15.14 | 15.14 | 200,200 |
25 Mar 2024 | 14.86 | 15.07 | 14.86 | 15.04 | 15.04 | 144,400 |
22 Mar 2024 | 14.78 | 14.84 | 14.73 | 14.83 | 14.83 | 103,500 |
21 Mar 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 14.85 | 180,700 |
20 Mar 2024 | 14.79 | 15.09 | 14.76 | 15.05 | 15.05 | 150,700 |
19 Mar 2024 | 14.87 | 14.98 | 14.84 | 14.92 | 14.92 | 222,100 |
18 Mar 2024 | 14.69 | 14.79 | 14.65 | 14.73 | 14.73 | 193,000 |
15 Mar 2024 | 14.38 | 14.48 | 14.30 | 14.36 | 14.36 | 287,400 |
14 Mar 2024 | 14.34 | 14.36 | 14.15 | 14.18 | 14.18 | 446,100 |
13 Mar 2024 | 14.59 | 14.74 | 14.43 | 14.52 | 14.52 | 441,500 |
12 Mar 2024 | 14.78 | 15.12 | 14.72 | 15.04 | 15.04 | 149,300 |
11 Mar 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 14.69 | 169,700 |
08 Mar 2024 | 14.76 | 14.80 | 14.58 | 14.61 | 14.61 | 180,800 |
07 Mar 2024 | 14.63 | 14.73 | 14.60 | 14.69 | 14.69 | 219,000 |
06 Mar 2024 | 14.94 | 14.97 | 14.73 | 14.81 | 14.81 | 242,400 |
05 Mar 2024 | 14.96 | 15.07 | 14.94 | 14.98 | 14.98 | 213,800 |
04 Mar 2024 | 15.38 | 15.43 | 15.31 | 15.38 | 15.38 | 203,900 |
01 Mar 2024 | 14.78 | 15.11 | 14.76 | 15.10 | 15.10 | 285,600 |
29 Feb 2024 | 15.80 | 15.83 | 15.60 | 15.69 | 15.69 | 243,500 |
28 Feb 2024 | 15.58 | 15.75 | 15.56 | 15.64 | 15.64 | 241,400 |
27 Feb 2024 | 15.43 | 15.59 | 15.43 | 15.53 | 15.53 | 171,000 |
26 Feb 2024 | 15.19 | 15.30 | 15.14 | 15.24 | 15.24 | 162,300 |
23 Feb 2024 | 15.13 | 15.26 | 15.12 | 15.25 | 15.25 | 222,500 |
22 Feb 2024 | 15.00 | 15.10 | 14.96 | 15.09 | 15.09 | 393,900 |
21 Feb 2024 | 14.61 | 14.77 | 14.60 | 14.75 | 14.75 | 349,600 |
20 Feb 2024 | 14.56 | 14.57 | 14.34 | 14.42 | 14.42 | 434,500 |
16 Feb 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 14.56 | 175,500 |
15 Feb 2024 | 14.45 | 14.60 | 14.43 | 14.59 | 14.59 | 213,800 |
14 Feb 2024 | 14.33 | 14.34 | 14.18 | 14.31 | 14.31 | 161,600 |
13 Feb 2024 | 14.43 | 14.50 | 14.27 | 14.32 | 14.32 | 179,900 |
12 Feb 2024 | 14.55 | 14.68 | 14.55 | 14.66 | 14.66 | 227,300 |
09 Feb 2024 | 14.33 | 14.45 | 14.31 | 14.45 | 14.45 | 315,000 |
08 Feb 2024 | 14.24 | 14.30 | 14.22 | 14.29 | 14.29 | 187,400 |
07 Feb 2024 | 14.28 | 14.34 | 14.08 | 14.14 | 14.14 | 207,200 |
06 Feb 2024 | 13.94 | 14.13 | 13.91 | 14.12 | 14.12 | 260,200 |
05 Feb 2024 | 14.15 | 14.16 | 14.03 | 14.08 | 14.08 | 170,700 |
02 Feb 2024 | 14.30 | 14.34 | 14.15 | 14.18 | 14.18 | 254,100 |
01 Feb 2024 | 14.26 | 14.29 | 14.09 | 14.24 | 14.24 | 346,800 |
31 Jan 2024 | 14.14 | 14.29 | 14.07 | 14.09 | 14.09 | 406,600 |
30 Jan 2024 | 13.77 | 13.90 | 13.75 | 13.86 | 13.86 | 376,600 |
29 Jan 2024 | 13.69 | 13.89 | 13.65 | 13.89 | 13.89 | 268,200 |
26 Jan 2024 | 13.78 | 13.84 | 13.76 | 13.79 | 13.79 | 175,300 |
25 Jan 2024 | 13.55 | 13.55 | 13.43 | 13.53 | 13.53 | 283,400 |
24 Jan 2024 | 13.88 | 13.92 | 13.78 | 13.81 | 13.81 | 253,200 |
23 Jan 2024 | 13.60 | 13.69 | 13.41 | 13.67 | 13.67 | 646,600 |
22 Jan 2024 | 12.74 | 12.80 | 12.71 | 12.75 | 12.75 | 327,500 |
19 Jan 2024 | 12.63 | 12.71 | 12.52 | 12.70 | 12.70 | 341,800 |
18 Jan 2024 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | 506,400 |
17 Jan 2024 | 12.58 | 12.65 | 12.55 | 12.61 | 12.61 | 446,100 |
16 Jan 2024 | 12.87 | 12.97 | 12.84 | 12.91 | 12.91 | 418,300 |
12 Jan 2024 | 13.26 | 13.34 | 13.09 | 13.13 | 13.13 | 192,900 |
11 Jan 2024 | 13.68 | 13.72 | 13.41 | 13.49 | 13.49 | 462,900 |
10 Jan 2024 | 13.38 | 13.45 | 13.36 | 13.44 | 13.44 | 229,400 |
09 Jan 2024 | 13.29 | 13.35 | 13.26 | 13.34 | 13.34 | 249,900 |
08 Jan 2024 | 13.14 | 13.35 | 13.12 | 13.33 | 13.33 | 268,200 |
05 Jan 2024 | 12.92 | 13.12 | 12.88 | 13.04 | 13.04 | 260,800 |
04 Jan 2024 | 12.74 | 12.82 | 12.71 | 12.78 | 12.78 | 239,400 |
03 Jan 2024 | 12.56 | 12.60 | 12.51 | 12.54 | 12.54 | 404,600 |
02 Jan 2024 | 12.96 | 13.00 | 12.86 | 12.98 | 12.98 | 256,000 |
29 Dec 2023 | 12.84 | 13.10 | 12.80 | 12.98 | 12.98 | 563,500 |
28 Dec 2023 | 12.92 | 13.06 | 12.84 | 12.84 | 12.84 | 626,000 |
27 Dec 2023 | 13.17 | 13.23 | 13.12 | 13.19 | 13.19 | 463,200 |
26 Dec 2023 | 13.11 | 13.22 | 13.10 | 13.17 | 13.17 | 343,900 |
22 Dec 2023 | 13.23 | 13.25 | 13.09 | 13.11 | 13.11 | 317,500 |
21 Dec 2023 | 13.18 | 13.20 | 13.04 | 13.19 | 13.19 | 410,000 |
20 Dec 2023 | 13.47 | 13.47 | 13.25 | 13.26 | 13.26 | 380,700 |
19 Dec 2023 | 13.41 | 13.48 | 13.41 | 13.47 | 13.47 | 482,600 |
18 Dec 2023 | 13.34 | 13.42 | 13.29 | 13.30 | 13.30 | 484,600 |
15 Dec 2023 | 13.55 | 13.60 | 13.46 | 13.48 | 13.48 | 274,800 |
14 Dec 2023 | 13.67 | 13.75 | 13.59 | 13.63 | 13.63 | 653,800 |
13 Dec 2023 | 13.40 | 13.50 | 13.26 | 13.49 | 13.49 | 491,000 |
12 Dec 2023 | 13.40 | 13.40 | 13.26 | 13.40 | 13.40 | 451,300 |
11 Dec 2023 | 13.33 | 13.35 | 13.25 | 13.34 | 13.34 | 257,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |