Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.56 | 14.75 | 14.17 | 14.35 | 14.35 | 31,684 |
07 May 2024 | 14.95 | 15.06 | 14.46 | 14.56 | 14.56 | 32,900 |
06 May 2024 | 14.73 | 15.00 | 14.55 | 14.95 | 14.95 | 23,500 |
03 May 2024 | 14.88 | 15.10 | 14.32 | 14.54 | 14.54 | 30,300 |
02 May 2024 | 14.98 | 15.00 | 14.24 | 14.92 | 14.92 | 61,400 |
01 May 2024 | 14.85 | 15.43 | 14.61 | 15.04 | 15.04 | 21,500 |
30 Apr 2024 | 15.49 | 15.68 | 14.67 | 15.00 | 15.00 | 47,400 |
29 Apr 2024 | 16.63 | 16.63 | 15.44 | 15.52 | 15.52 | 90,700 |
26 Apr 2024 | 15.78 | 16.00 | 15.06 | 15.78 | 15.78 | 53,900 |
25 Apr 2024 | 15.73 | 16.17 | 15.55 | 15.74 | 15.74 | 8,400 |
24 Apr 2024 | 16.08 | 16.11 | 15.89 | 15.89 | 15.89 | 7,500 |
23 Apr 2024 | 15.82 | 16.40 | 15.74 | 15.86 | 15.86 | 78,300 |
22 Apr 2024 | 15.51 | 15.76 | 15.28 | 15.69 | 15.69 | 5,300 |
19 Apr 2024 | 15.02 | 15.39 | 14.99 | 15.31 | 15.31 | 9,000 |
18 Apr 2024 | 14.99 | 15.24 | 14.76 | 15.11 | 15.11 | 6,800 |
17 Apr 2024 | 14.82 | 15.17 | 14.27 | 14.88 | 14.88 | 32,300 |
16 Apr 2024 | 14.48 | 15.26 | 14.45 | 14.73 | 14.73 | 23,600 |
15 Apr 2024 | 14.82 | 15.41 | 14.51 | 14.70 | 14.70 | 41,700 |
12 Apr 2024 | 14.57 | 15.09 | 14.57 | 15.00 | 15.00 | 47,800 |
11 Apr 2024 | 15.81 | 16.14 | 14.92 | 15.00 | 15.00 | 79,700 |
10 Apr 2024 | 14.36 | 16.59 | 14.07 | 15.39 | 15.39 | 155,400 |
09 Apr 2024 | 15.20 | 15.27 | 14.67 | 14.89 | 14.89 | 65,800 |
08 Apr 2024 | 15.20 | 15.33 | 15.00 | 15.09 | 15.09 | 21,700 |
05 Apr 2024 | 14.93 | 15.16 | 14.64 | 14.86 | 14.86 | 25,900 |
04 Apr 2024 | 15.15 | 15.39 | 14.59 | 14.94 | 14.94 | 58,600 |
03 Apr 2024 | 14.19 | 15.24 | 14.16 | 14.94 | 14.94 | 80,200 |
02 Apr 2024 | 14.15 | 14.40 | 13.81 | 14.04 | 14.04 | 163,700 |
01 Apr 2024 | 14.40 | 14.40 | 13.60 | 13.97 | 13.97 | 33,600 |
28 Mar 2024 | 14.62 | 14.64 | 13.63 | 14.30 | 14.30 | 114,300 |
27 Mar 2024 | 14.88 | 14.94 | 14.14 | 14.79 | 14.79 | 167,700 |
26 Mar 2024 | 14.80 | 14.93 | 14.33 | 14.84 | 14.84 | 34,900 |
25 Mar 2024 | 14.67 | 15.06 | 14.32 | 14.32 | 14.32 | 95,900 |
22 Mar 2024 | 14.77 | 14.87 | 14.28 | 14.61 | 14.61 | 23,200 |
21 Mar 2024 | 15.03 | 15.15 | 14.05 | 14.77 | 14.77 | 45,200 |
20 Mar 2024 | 14.58 | 17.02 | 14.19 | 14.97 | 14.97 | 103,200 |
19 Mar 2024 | 14.00 | 16.17 | 13.63 | 14.71 | 14.71 | 128,600 |
18 Mar 2024 | 13.85 | 15.29 | 13.68 | 14.09 | 14.09 | 43,800 |
15 Mar 2024 | 13.29 | 14.56 | 13.28 | 13.95 | 13.95 | 48,300 |
14 Mar 2024 | 13.38 | 13.52 | 12.84 | 13.06 | 13.06 | 44,300 |
13 Mar 2024 | 13.21 | 13.91 | 13.07 | 13.33 | 13.33 | 62,800 |
12 Mar 2024 | 13.36 | 13.96 | 13.16 | 13.51 | 13.51 | 129,100 |
11 Mar 2024 | 14.26 | 14.26 | 13.21 | 13.26 | 13.26 | 87,600 |
08 Mar 2024 | 14.52 | 14.52 | 14.00 | 14.10 | 14.10 | 28,600 |
07 Mar 2024 | 14.40 | 14.63 | 14.12 | 14.50 | 14.50 | 57,800 |
06 Mar 2024 | 14.82 | 15.68 | 14.43 | 14.60 | 14.60 | 176,900 |
05 Mar 2024 | 14.21 | 15.00 | 14.03 | 14.96 | 14.96 | 63,800 |
04 Mar 2024 | 14.06 | 14.98 | 13.43 | 14.66 | 14.66 | 81,500 |
01 Mar 2024 | 13.95 | 14.32 | 13.58 | 13.94 | 13.94 | 139,100 |
29 Feb 2024 | 13.77 | 13.84 | 13.00 | 13.60 | 13.60 | 176,300 |
28 Feb 2024 | 14.79 | 14.82 | 13.65 | 13.83 | 13.83 | 82,200 |
27 Feb 2024 | 14.38 | 15.15 | 14.38 | 14.98 | 14.98 | 116,900 |
26 Feb 2024 | 14.93 | 15.16 | 14.43 | 14.75 | 14.75 | 124,300 |
23 Feb 2024 | 13.09 | 14.71 | 12.83 | 14.48 | 14.48 | 165,800 |
22 Feb 2024 | 12.60 | 13.10 | 12.31 | 12.80 | 12.80 | 35,300 |
21 Feb 2024 | 12.20 | 12.79 | 11.95 | 12.14 | 12.14 | 107,300 |
20 Feb 2024 | 12.11 | 12.42 | 11.86 | 12.20 | 12.20 | 43,800 |
16 Feb 2024 | 12.19 | 12.39 | 11.79 | 12.08 | 12.08 | 19,900 |
15 Feb 2024 | 11.73 | 12.57 | 11.73 | 12.00 | 12.00 | 19,700 |
14 Feb 2024 | 12.00 | 12.31 | 11.88 | 12.02 | 12.02 | 43,500 |
13 Feb 2024 | 11.95 | 12.23 | 11.78 | 11.99 | 11.99 | 56,300 |
12 Feb 2024 | 12.60 | 12.72 | 11.51 | 12.20 | 12.20 | 89,900 |
09 Feb 2024 | 12.55 | 12.86 | 12.31 | 12.50 | 12.50 | 70,300 |
08 Feb 2024 | 12.21 | 13.00 | 12.09 | 12.77 | 12.77 | 57,300 |
07 Feb 2024 | 12.39 | 12.60 | 12.12 | 12.37 | 12.37 | 52,600 |
06 Feb 2024 | 12.15 | 12.67 | 12.05 | 12.50 | 12.50 | 19,900 |
05 Feb 2024 | 12.39 | 12.49 | 12.14 | 12.27 | 12.27 | 17,200 |
02 Feb 2024 | 12.99 | 13.00 | 12.48 | 12.55 | 12.55 | 92,900 |
01 Feb 2024 | 13.30 | 13.53 | 12.92 | 13.17 | 13.17 | 75,000 |
31 Jan 2024 | 12.71 | 13.52 | 12.71 | 13.18 | 13.18 | 85,100 |
30 Jan 2024 | 13.40 | 14.03 | 12.71 | 12.85 | 12.85 | 68,200 |
29 Jan 2024 | 12.57 | 13.35 | 12.57 | 13.26 | 13.26 | 93,700 |
26 Jan 2024 | 12.20 | 12.85 | 12.20 | 12.56 | 12.56 | 122,300 |
25 Jan 2024 | 12.00 | 12.13 | 11.84 | 12.02 | 12.02 | 77,100 |
24 Jan 2024 | 11.73 | 12.11 | 11.68 | 11.89 | 11.89 | 186,700 |
23 Jan 2024 | 11.50 | 12.05 | 11.37 | 11.94 | 11.94 | 145,300 |
22 Jan 2024 | 11.57 | 11.92 | 11.36 | 11.63 | 11.63 | 128,500 |
19 Jan 2024 | 11.36 | 11.83 | 10.91 | 11.57 | 11.57 | 188,300 |
18 Jan 2024 | 12.00 | 12.86 | 10.50 | 11.29 | 11.29 | 1,487,100 |
17 Jan 2024 | 11.48 | 11.62 | 11.05 | 11.52 | 11.52 | 492,100 |
16 Jan 2024 | 11.18 | 11.65 | 10.80 | 11.45 | 11.45 | 337,700 |
12 Jan 2024 | 11.19 | 11.29 | 11.03 | 11.29 | 11.29 | 18,700 |
11 Jan 2024 | 11.16 | 11.38 | 10.89 | 11.09 | 11.09 | 67,900 |
10 Jan 2024 | 11.15 | 11.28 | 10.85 | 11.00 | 11.00 | 77,500 |
09 Jan 2024 | 11.15 | 11.16 | 11.00 | 11.16 | 11.16 | 28,400 |
08 Jan 2024 | 10.71 | 11.21 | 10.70 | 11.21 | 11.21 | 88,100 |
05 Jan 2024 | 10.71 | 10.90 | 10.62 | 10.74 | 10.74 | 98,600 |
04 Jan 2024 | 10.91 | 10.91 | 10.70 | 10.75 | 10.75 | 208,700 |
03 Jan 2024 | 10.50 | 11.58 | 10.50 | 10.90 | 10.90 | 127,400 |
02 Jan 2024 | 10.48 | 10.83 | 10.42 | 10.80 | 10.80 | 81,000 |
29 Dec 2023 | 10.75 | 11.20 | 10.20 | 10.70 | 10.70 | 187,000 |
28 Dec 2023 | 10.91 | 10.94 | 10.66 | 10.80 | 10.80 | 521,100 |
27 Dec 2023 | 10.91 | 11.04 | 10.48 | 10.79 | 10.79 | 56,900 |
26 Dec 2023 | 11.27 | 11.27 | 10.51 | 10.83 | 10.83 | 215,600 |
22 Dec 2023 | 10.84 | 11.31 | 10.63 | 11.28 | 11.28 | 72,000 |
21 Dec 2023 | 10.68 | 11.02 | 10.47 | 10.81 | 10.81 | 123,200 |
20 Dec 2023 | 10.76 | 11.05 | 9.50 | 10.57 | 10.57 | 244,900 |
19 Dec 2023 | 10.53 | 11.40 | 10.29 | 11.40 | 11.40 | 270,400 |
18 Dec 2023 | 10.48 | 10.56 | 10.48 | 10.53 | 10.53 | 59,500 |
15 Dec 2023 | 10.36 | 10.67 | 10.36 | 10.50 | 10.50 | 109,700 |
14 Dec 2023 | 10.45 | 10.64 | 10.23 | 10.45 | 10.45 | 132,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |