Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.11 | 11.97 | 10.82 | 11.31 | 11.31 | 1,017,300 |
30 Apr 2024 | 11.22 | 11.75 | 11.04 | 11.06 | 11.06 | 758,300 |
29 Apr 2024 | 11.03 | 11.42 | 10.89 | 11.42 | 11.42 | 514,300 |
26 Apr 2024 | 11.10 | 11.23 | 10.77 | 11.06 | 11.06 | 474,100 |
25 Apr 2024 | 11.18 | 11.28 | 10.39 | 10.98 | 10.98 | 1,077,700 |
24 Apr 2024 | 12.50 | 12.59 | 11.63 | 11.77 | 11.77 | 854,500 |
23 Apr 2024 | 13.10 | 13.46 | 12.56 | 12.57 | 12.57 | 379,800 |
22 Apr 2024 | 13.01 | 13.32 | 12.73 | 13.00 | 13.00 | 445,800 |
19 Apr 2024 | 12.48 | 13.07 | 12.30 | 12.96 | 12.96 | 1,007,900 |
18 Apr 2024 | 12.73 | 12.94 | 12.50 | 12.54 | 12.54 | 678,100 |
17 Apr 2024 | 13.03 | 13.31 | 12.58 | 12.71 | 12.71 | 810,100 |
16 Apr 2024 | 13.11 | 13.36 | 12.82 | 12.88 | 12.88 | 398,200 |
15 Apr 2024 | 13.55 | 13.77 | 12.98 | 13.27 | 13.27 | 975,200 |
12 Apr 2024 | 13.21 | 14.07 | 12.94 | 13.41 | 13.41 | 728,600 |
11 Apr 2024 | 14.26 | 14.50 | 13.19 | 13.41 | 13.41 | 918,200 |
10 Apr 2024 | 15.06 | 15.06 | 14.22 | 14.73 | 14.73 | 810,600 |
09 Apr 2024 | 14.66 | 15.79 | 14.44 | 15.74 | 15.74 | 903,100 |
08 Apr 2024 | 15.01 | 15.12 | 14.59 | 14.62 | 14.62 | 488,200 |
05 Apr 2024 | 15.04 | 15.33 | 14.50 | 15.08 | 15.08 | 377,700 |
04 Apr 2024 | 15.71 | 16.21 | 15.21 | 15.32 | 15.32 | 686,700 |
03 Apr 2024 | 14.55 | 15.69 | 13.98 | 15.62 | 15.62 | 501,800 |
02 Apr 2024 | 15.70 | 15.76 | 14.10 | 14.43 | 14.43 | 1,130,200 |
01 Apr 2024 | 15.58 | 16.26 | 14.91 | 16.13 | 16.13 | 556,300 |
28 Mar 2024 | 15.28 | 16.08 | 15.22 | 15.76 | 15.76 | 579,800 |
27 Mar 2024 | 14.23 | 15.24 | 14.06 | 15.19 | 15.19 | 602,400 |
26 Mar 2024 | 13.83 | 14.36 | 13.64 | 14.09 | 14.09 | 456,000 |
25 Mar 2024 | 13.50 | 14.02 | 13.36 | 13.58 | 13.58 | 650,000 |
22 Mar 2024 | 13.84 | 13.85 | 13.54 | 13.65 | 13.65 | 336,100 |
21 Mar 2024 | 13.80 | 14.26 | 13.67 | 13.71 | 13.71 | 461,000 |
20 Mar 2024 | 14.14 | 14.14 | 13.15 | 13.70 | 13.70 | 518,000 |
19 Mar 2024 | 13.84 | 14.21 | 13.59 | 13.92 | 13.92 | 757,700 |
18 Mar 2024 | 14.25 | 14.26 | 13.70 | 13.86 | 13.86 | 786,600 |
15 Mar 2024 | 14.08 | 14.69 | 13.71 | 14.32 | 14.32 | 2,308,000 |
14 Mar 2024 | 15.26 | 15.45 | 13.80 | 14.10 | 14.10 | 1,065,800 |
13 Mar 2024 | 14.69 | 15.39 | 14.43 | 15.35 | 15.35 | 1,078,400 |
12 Mar 2024 | 13.85 | 15.05 | 13.56 | 14.78 | 14.78 | 1,013,900 |
11 Mar 2024 | 15.44 | 15.88 | 13.45 | 13.94 | 13.94 | 1,618,700 |
08 Mar 2024 | 15.18 | 15.77 | 15.17 | 15.39 | 15.39 | 687,400 |
07 Mar 2024 | 14.66 | 15.14 | 14.36 | 14.85 | 14.85 | 1,463,500 |
06 Mar 2024 | 14.39 | 14.62 | 14.12 | 14.58 | 14.58 | 685,200 |
05 Mar 2024 | 14.45 | 14.88 | 14.05 | 14.26 | 14.26 | 820,300 |
04 Mar 2024 | 15.26 | 15.26 | 14.30 | 14.52 | 14.52 | 903,800 |
01 Mar 2024 | 14.91 | 16.18 | 14.85 | 15.28 | 15.28 | 1,324,900 |
29 Feb 2024 | 15.99 | 16.41 | 14.80 | 14.91 | 14.91 | 1,097,300 |
28 Feb 2024 | 15.24 | 18.07 | 14.88 | 15.49 | 15.49 | 1,794,200 |
27 Feb 2024 | 14.42 | 14.98 | 14.06 | 14.71 | 14.71 | 1,211,200 |
26 Feb 2024 | 13.53 | 14.25 | 13.40 | 14.08 | 14.08 | 492,900 |
23 Feb 2024 | 14.02 | 14.63 | 13.50 | 13.64 | 13.64 | 1,080,700 |
22 Feb 2024 | 13.60 | 14.05 | 13.40 | 13.95 | 13.95 | 511,700 |
21 Feb 2024 | 13.67 | 14.11 | 13.42 | 13.66 | 13.66 | 1,019,900 |
20 Feb 2024 | 12.97 | 14.60 | 12.97 | 13.82 | 13.82 | 1,387,900 |
16 Feb 2024 | 12.38 | 13.07 | 12.24 | 12.97 | 12.97 | 465,800 |
15 Feb 2024 | 12.16 | 12.95 | 12.07 | 12.61 | 12.61 | 984,200 |
14 Feb 2024 | 11.06 | 11.98 | 10.85 | 11.95 | 11.95 | 625,500 |
13 Feb 2024 | 10.96 | 11.13 | 10.57 | 10.83 | 10.83 | 1,034,200 |
12 Feb 2024 | 11.43 | 11.72 | 11.28 | 11.50 | 11.50 | 691,300 |
09 Feb 2024 | 11.71 | 11.85 | 11.26 | 11.50 | 11.50 | 593,200 |
08 Feb 2024 | 11.35 | 11.85 | 11.14 | 11.54 | 11.54 | 828,300 |
07 Feb 2024 | 11.55 | 11.61 | 10.90 | 11.30 | 11.30 | 768,300 |
06 Feb 2024 | 11.22 | 11.60 | 10.87 | 11.57 | 11.57 | 995,400 |
05 Feb 2024 | 11.34 | 11.52 | 11.09 | 11.36 | 11.36 | 509,600 |
02 Feb 2024 | 11.44 | 11.69 | 10.92 | 11.59 | 11.59 | 1,224,100 |
01 Feb 2024 | 11.92 | 12.18 | 11.64 | 11.69 | 11.69 | 516,500 |
31 Jan 2024 | 12.09 | 12.39 | 11.79 | 11.85 | 11.85 | 764,500 |
30 Jan 2024 | 13.03 | 13.03 | 12.08 | 12.10 | 12.10 | 524,900 |
29 Jan 2024 | 12.69 | 13.21 | 12.20 | 13.16 | 13.16 | 817,700 |
26 Jan 2024 | 13.25 | 13.52 | 12.60 | 12.68 | 12.68 | 493,600 |
25 Jan 2024 | 13.23 | 13.25 | 12.63 | 13.07 | 13.07 | 766,500 |
24 Jan 2024 | 13.65 | 14.23 | 13.01 | 13.16 | 13.16 | 513,700 |
23 Jan 2024 | 14.07 | 14.26 | 13.02 | 13.62 | 13.62 | 562,100 |
22 Jan 2024 | 12.96 | 13.85 | 12.87 | 13.80 | 13.80 | 698,800 |
19 Jan 2024 | 12.99 | 13.02 | 12.54 | 12.89 | 12.89 | 379,500 |
18 Jan 2024 | 13.52 | 13.68 | 12.81 | 12.96 | 12.96 | 609,000 |
17 Jan 2024 | 13.17 | 13.46 | 12.99 | 13.45 | 13.45 | 723,600 |
16 Jan 2024 | 14.04 | 14.04 | 13.10 | 13.38 | 13.38 | 690,800 |
12 Jan 2024 | 14.07 | 14.68 | 13.98 | 14.26 | 14.26 | 817,300 |
11 Jan 2024 | 16.00 | 16.00 | 13.64 | 13.88 | 13.88 | 1,506,900 |
10 Jan 2024 | 16.25 | 16.83 | 15.85 | 15.98 | 15.98 | 597,800 |
09 Jan 2024 | 16.26 | 16.46 | 15.94 | 16.38 | 16.38 | 380,100 |
08 Jan 2024 | 15.31 | 16.51 | 15.23 | 16.49 | 16.49 | 777,300 |
05 Jan 2024 | 15.25 | 15.45 | 14.52 | 15.39 | 15.39 | 523,000 |
04 Jan 2024 | 15.63 | 15.91 | 15.32 | 15.44 | 15.44 | 510,700 |
03 Jan 2024 | 15.72 | 16.12 | 15.50 | 15.60 | 15.60 | 870,100 |
02 Jan 2024 | 14.88 | 16.31 | 14.37 | 15.99 | 15.99 | 858,300 |
29 Dec 2023 | 15.62 | 15.71 | 15.04 | 15.15 | 15.15 | 491,600 |
28 Dec 2023 | 15.33 | 16.53 | 15.33 | 15.58 | 15.58 | 870,000 |
27 Dec 2023 | 15.41 | 15.83 | 15.12 | 15.32 | 15.32 | 515,100 |
26 Dec 2023 | 14.30 | 15.53 | 14.30 | 15.32 | 15.32 | 819,000 |
22 Dec 2023 | 14.49 | 15.04 | 14.21 | 14.41 | 14.41 | 1,019,900 |
21 Dec 2023 | 13.82 | 14.44 | 13.76 | 14.30 | 14.30 | 623,500 |
20 Dec 2023 | 14.11 | 14.76 | 13.51 | 13.56 | 13.56 | 1,909,000 |
19 Dec 2023 | 14.08 | 14.71 | 13.98 | 14.25 | 14.25 | 1,013,500 |
18 Dec 2023 | 14.61 | 14.77 | 13.81 | 13.88 | 13.88 | 950,100 |
15 Dec 2023 | 15.18 | 15.26 | 13.94 | 14.67 | 14.67 | 3,616,600 |
14 Dec 2023 | 15.54 | 15.55 | 14.78 | 14.96 | 14.96 | 1,203,000 |
13 Dec 2023 | 13.13 | 15.46 | 13.12 | 15.17 | 15.17 | 1,577,600 |
12 Dec 2023 | 12.76 | 12.95 | 12.41 | 12.82 | 12.82 | 991,600 |
11 Dec 2023 | 13.02 | 13.40 | 12.31 | 12.80 | 12.80 | 1,511,000 |
08 Dec 2023 | 12.21 | 13.08 | 11.85 | 12.96 | 12.96 | 847,900 |
07 Dec 2023 | 11.82 | 12.42 | 11.82 | 12.28 | 12.28 | 612,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |