Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 13.08 | 494,423 |
02 May 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 13.19 | 347,000 |
01 May 2024 | 12.87 | 12.96 | 12.57 | 12.77 | 12.77 | 357,700 |
30 Apr 2024 | 12.92 | 12.93 | 12.62 | 12.82 | 12.82 | 389,100 |
29 Apr 2024 | 12.91 | 13.14 | 12.84 | 13.03 | 13.03 | 249,400 |
26 Apr 2024 | 12.72 | 13.08 | 12.66 | 12.91 | 12.91 | 342,000 |
25 Apr 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 12.73 | 301,000 |
24 Apr 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 12.73 | 750,700 |
23 Apr 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 12.70 | 309,800 |
22 Apr 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
19 Apr 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
18 Apr 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
17 Apr 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
16 Apr 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
15 Apr 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
12 Apr 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
11 Apr 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
10 Apr 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
09 Apr 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
08 Apr 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
05 Apr 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
04 Apr 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
03 Apr 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
02 Apr 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
01 Apr 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
28 Mar 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
27 Mar 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
26 Mar 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
25 Mar 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
22 Mar 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
21 Mar 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
20 Mar 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
19 Mar 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
18 Mar 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
15 Mar 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
14 Mar 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
13 Mar 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
12 Mar 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
11 Mar 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
08 Mar 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
07 Mar 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
06 Mar 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
05 Mar 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
04 Mar 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
01 Mar 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
29 Feb 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
28 Feb 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
27 Feb 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
26 Feb 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
23 Feb 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
22 Feb 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
21 Feb 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
20 Feb 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
16 Feb 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
15 Feb 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
14 Feb 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
13 Feb 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
12 Feb 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
09 Feb 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
08 Feb 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
07 Feb 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
06 Feb 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
05 Feb 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
02 Feb 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
01 Feb 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
31 Jan 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
30 Jan 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
29 Jan 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 16.36 | 592,100 |
26 Jan 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 16.55 | 412,600 |
25 Jan 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 16.78 | 658,300 |
24 Jan 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 16.45 | 382,300 |
23 Jan 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 16.49 | 395,800 |
22 Jan 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 16.71 | 1,188,900 |
19 Jan 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 16.20 | 521,800 |
18 Jan 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 15.95 | 351,900 |
17 Jan 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 15.52 | 541,300 |
16 Jan 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 15.94 | 391,600 |
12 Jan 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 16.36 | 358,600 |
11 Jan 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 16.39 | 625,200 |
10 Jan 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 16.55 | 409,900 |
09 Jan 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 16.21 | 523,600 |
08 Jan 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 16.66 | 454,600 |
05 Jan 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 16.61 | 588,300 |
04 Jan 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 16.41 | 504,300 |
03 Jan 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 16.39 | 1,225,800 |
02 Jan 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 16.52 | 942,400 |
29 Dec 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 17.61 | 477,700 |
28 Dec 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 17.68 | 593,500 |
27 Dec 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 17.26 | 541,900 |
26 Dec 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 17.26 | 494,100 |
22 Dec 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 17.24 | 684,800 |
21 Dec 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 16.91 | 798,600 |
20 Dec 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 16.61 | 916,700 |
19 Dec 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 17.03 | 1,583,200 |
18 Dec 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 16.83 | 1,035,600 |
15 Dec 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 16.93 | 2,374,600 |
14 Dec 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 16.64 | 1,599,100 |
13 Dec 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 15.82 | 680,600 |
12 Dec 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 15.49 | 934,600 |
11 Dec 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 15.54 | 526,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |