Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.57 | 14.58 | 14.42 | 14.52 | 14.52 | 272,451 |
02 May 2024 | 14.00 | 14.10 | 13.88 | 14.07 | 14.07 | 680,200 |
01 May 2024 | 13.27 | 14.05 | 13.27 | 13.72 | 13.72 | 163,300 |
30 Apr 2024 | 14.00 | 14.07 | 13.80 | 13.80 | 13.80 | 278,600 |
29 Apr 2024 | 14.19 | 14.23 | 14.12 | 14.18 | 14.18 | 380,200 |
26 Apr 2024 | 14.09 | 14.23 | 14.06 | 14.20 | 14.20 | 270,400 |
25 Apr 2024 | 13.79 | 14.07 | 13.74 | 14.04 | 14.04 | 591,600 |
24 Apr 2024 | 14.24 | 14.25 | 14.08 | 14.13 | 14.13 | 266,200 |
23 Apr 2024 | 14.06 | 14.17 | 13.97 | 13.97 | 13.97 | 364,100 |
22 Apr 2024 | 13.91 | 14.01 | 13.86 | 13.92 | 13.92 | 602,000 |
19 Apr 2024 | 13.95 | 14.03 | 13.91 | 13.94 | 13.94 | 179,600 |
18 Apr 2024 | 14.03 | 14.12 | 13.97 | 14.05 | 14.05 | 735,200 |
17 Apr 2024 | 14.38 | 14.48 | 14.27 | 14.41 | 14.41 | 522,000 |
16 Apr 2024 | 14.05 | 14.22 | 13.89 | 14.16 | 14.16 | 589,000 |
15 Apr 2024 | 14.27 | 14.30 | 14.02 | 14.05 | 14.05 | 804,600 |
12 Apr 2024 | 14.07 | 14.07 | 13.85 | 13.86 | 13.86 | 683,000 |
11 Apr 2024 | 14.54 | 14.57 | 14.35 | 14.55 | 14.55 | 632,500 |
10 Apr 2024 | 14.55 | 14.66 | 14.49 | 14.54 | 14.54 | 597,200 |
09 Apr 2024 | 14.93 | 14.93 | 14.71 | 14.80 | 14.80 | 302,900 |
08 Apr 2024 | 14.88 | 14.93 | 14.82 | 14.85 | 14.85 | 371,300 |
05 Apr 2024 | 14.79 | 14.88 | 14.75 | 14.87 | 14.87 | 1,000,600 |
04 Apr 2024 | 15.14 | 15.22 | 14.99 | 14.99 | 14.99 | 690,200 |
03 Apr 2024 | 14.96 | 15.22 | 14.96 | 15.16 | 15.16 | 843,800 |
02 Apr 2024 | 14.89 | 15.05 | 14.85 | 15.01 | 15.01 | 542,300 |
01 Apr 2024 | 14.90 | 15.28 | 14.90 | 15.21 | 15.21 | 343,600 |
28 Mar 2024 | 15.10 | 15.26 | 15.08 | 15.24 | 15.24 | 1,762,900 |
27 Mar 2024 | 14.86 | 15.18 | 14.86 | 15.13 | 15.13 | 3,636,400 |
26 Mar 2024 | 14.78 | 14.90 | 14.77 | 14.77 | 14.77 | 1,372,400 |
25 Mar 2024 | 14.84 | 14.95 | 14.81 | 14.91 | 14.91 | 300,100 |
22 Mar 2024 | 15.05 | 15.13 | 14.88 | 14.90 | 14.90 | 388,700 |
21 Mar 2024 | 15.43 | 15.48 | 15.23 | 15.28 | 15.28 | 284,000 |
20 Mar 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 15.50 | 474,700 |
19 Mar 2024 | 15.65 | 15.73 | 15.07 | 15.20 | 15.20 | 512,300 |
18 Mar 2024 | 16.10 | 16.10 | 15.92 | 15.99 | 15.99 | 300,800 |
15 Mar 2024 | 16.55 | 16.65 | 16.42 | 16.45 | 16.45 | 195,500 |
14 Mar 2024 | 16.91 | 16.91 | 16.61 | 16.68 | 16.68 | 126,200 |
13 Mar 2024 | 16.73 | 16.82 | 16.71 | 16.74 | 16.74 | 144,400 |
12 Mar 2024 | 16.45 | 16.65 | 16.35 | 16.65 | 16.65 | 126,100 |
11 Mar 2024 | 16.40 | 16.48 | 16.30 | 16.47 | 16.47 | 346,400 |
08 Mar 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 16.45 | 236,000 |
07 Mar 2024 | 16.27 | 16.44 | 16.23 | 16.40 | 16.40 | 359,800 |
06 Mar 2024 | 16.02 | 16.07 | 15.94 | 16.01 | 16.01 | 198,800 |
05 Mar 2024 | 15.98 | 16.04 | 15.90 | 15.96 | 15.96 | 1,599,700 |
04 Mar 2024 | 16.02 | 16.10 | 15.99 | 16.04 | 16.04 | 285,000 |
01 Mar 2024 | 15.98 | 16.17 | 15.88 | 16.15 | 16.15 | 253,400 |
29 Feb 2024 | 15.90 | 15.94 | 15.80 | 15.90 | 15.90 | 1,123,000 |
28 Feb 2024 | 15.62 | 15.72 | 15.52 | 15.65 | 15.65 | 1,088,600 |
27 Feb 2024 | 15.52 | 15.58 | 15.48 | 15.49 | 15.49 | 1,491,600 |
26 Feb 2024 | 15.54 | 15.59 | 15.45 | 15.48 | 15.48 | 597,400 |
23 Feb 2024 | 15.62 | 15.65 | 15.53 | 15.57 | 15.57 | 185,700 |
22 Feb 2024 | 15.32 | 15.44 | 15.28 | 15.43 | 15.43 | 226,600 |
21 Feb 2024 | 15.12 | 15.26 | 15.12 | 15.25 | 15.25 | 302,600 |
20 Feb 2024 | 15.26 | 15.40 | 15.25 | 15.36 | 15.36 | 291,200 |
16 Feb 2024 | 15.47 | 15.54 | 15.42 | 15.45 | 15.45 | 179,700 |
15 Feb 2024 | 15.39 | 15.52 | 15.37 | 15.50 | 15.50 | 255,300 |
14 Feb 2024 | 15.08 | 15.18 | 15.06 | 15.18 | 15.18 | 493,400 |
13 Feb 2024 | 14.91 | 14.99 | 14.81 | 14.82 | 14.82 | 278,100 |
12 Feb 2024 | 15.34 | 15.41 | 15.32 | 15.37 | 15.37 | 326,200 |
09 Feb 2024 | 15.22 | 15.38 | 15.18 | 15.37 | 15.37 | 191,500 |
08 Feb 2024 | 15.15 | 15.24 | 15.04 | 15.21 | 15.21 | 366,700 |
07 Feb 2024 | 14.83 | 14.86 | 14.72 | 14.80 | 14.80 | 584,800 |
06 Feb 2024 | 14.72 | 14.78 | 14.68 | 14.78 | 14.78 | 229,500 |
05 Feb 2024 | 14.63 | 14.83 | 14.62 | 14.81 | 14.81 | 858,000 |
02 Feb 2024 | 14.87 | 14.91 | 14.76 | 14.87 | 14.87 | 233,900 |
01 Feb 2024 | 14.91 | 15.04 | 14.80 | 15.03 | 15.03 | 248,000 |
31 Jan 2024 | 14.97 | 15.06 | 14.83 | 14.83 | 14.83 | 468,000 |
30 Jan 2024 | 15.10 | 15.11 | 14.98 | 15.08 | 15.08 | 223,000 |
29 Jan 2024 | 14.80 | 15.02 | 14.79 | 15.02 | 15.02 | 290,900 |
26 Jan 2024 | 14.76 | 14.93 | 14.76 | 14.90 | 14.90 | 198,300 |
25 Jan 2024 | 13.94 | 14.30 | 13.78 | 14.25 | 14.25 | 1,013,400 |
24 Jan 2024 | 14.08 | 14.09 | 13.94 | 13.95 | 13.95 | 260,700 |
23 Jan 2024 | 13.72 | 13.76 | 13.64 | 13.76 | 13.76 | 419,500 |
22 Jan 2024 | 13.41 | 13.53 | 13.38 | 13.48 | 13.48 | 1,587,100 |
19 Jan 2024 | 13.40 | 13.50 | 13.32 | 13.47 | 13.47 | 1,631,300 |
18 Jan 2024 | 13.40 | 13.48 | 13.30 | 13.41 | 13.41 | 482,800 |
17 Jan 2024 | 12.02 | 12.19 | 11.96 | 12.19 | 12.19 | 314,500 |
16 Jan 2024 | 12.50 | 12.56 | 12.43 | 12.47 | 12.47 | 364,500 |
12 Jan 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 12.88 | 233,100 |
11 Jan 2024 | 13.06 | 13.10 | 12.82 | 13.00 | 13.00 | 714,900 |
10 Jan 2024 | 13.12 | 13.19 | 13.10 | 13.16 | 13.16 | 132,900 |
09 Jan 2024 | 13.16 | 13.24 | 13.13 | 13.19 | 13.19 | 141,600 |
08 Jan 2024 | 13.16 | 13.39 | 13.16 | 13.39 | 13.39 | 316,000 |
05 Jan 2024 | 13.02 | 13.23 | 13.02 | 13.17 | 13.17 | 177,900 |
04 Jan 2024 | 13.09 | 13.22 | 13.09 | 13.16 | 13.16 | 224,600 |
03 Jan 2024 | 13.01 | 13.17 | 12.98 | 13.11 | 13.11 | 282,400 |
02 Jan 2024 | 13.58 | 13.65 | 13.50 | 13.51 | 13.51 | 231,100 |
29 Dec 2023 | 13.67 | 13.80 | 13.65 | 13.78 | 13.78 | 286,000 |
28 Dec 2023 | 13.64 | 13.76 | 13.62 | 13.63 | 13.63 | 287,700 |
27 Dec 2023 | 13.60 | 13.83 | 13.60 | 13.81 | 13.81 | 203,400 |
26 Dec 2023 | 13.55 | 13.67 | 13.49 | 13.63 | 13.63 | 252,900 |
22 Dec 2023 | 13.54 | 13.54 | 13.43 | 13.51 | 13.51 | 171,800 |
21 Dec 2023 | 13.67 | 13.71 | 13.57 | 13.71 | 13.71 | 1,103,000 |
20 Dec 2023 | 13.70 | 13.80 | 13.55 | 13.55 | 13.55 | 232,100 |
19 Dec 2023 | 13.66 | 13.81 | 13.66 | 13.81 | 13.81 | 167,200 |
18 Dec 2023 | 13.84 | 13.84 | 13.68 | 13.78 | 13.78 | 232,700 |
15 Dec 2023 | 13.98 | 14.04 | 13.86 | 13.86 | 13.86 | 183,600 |
14 Dec 2023 | 14.23 | 14.37 | 14.12 | 14.28 | 14.28 | 286,500 |
13 Dec 2023 | 13.63 | 13.81 | 13.51 | 13.80 | 13.80 | 215,700 |
12 Dec 2023 | 13.38 | 13.43 | 13.34 | 13.41 | 13.41 | 300,300 |
11 Dec 2023 | 13.16 | 13.34 | 13.16 | 13.33 | 13.33 | 384,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |