Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.22 | 13.27 | 13.02 | 13.14 | 13.14 | 1,846,200 |
01 May 2024 | 13.28 | 13.41 | 12.86 | 13.10 | 13.10 | 2,873,700 |
30 Apr 2024 | 13.52 | 13.68 | 13.40 | 13.40 | 13.40 | 1,395,000 |
29 Apr 2024 | 13.67 | 13.80 | 13.43 | 13.71 | 13.71 | 1,592,400 |
26 Apr 2024 | 13.74 | 13.77 | 13.49 | 13.60 | 13.60 | 1,785,100 |
25 Apr 2024 | 13.60 | 13.74 | 13.41 | 13.72 | 13.72 | 1,783,900 |
24 Apr 2024 | 13.45 | 13.62 | 13.38 | 13.60 | 13.60 | 1,543,500 |
23 Apr 2024 | 13.05 | 13.52 | 12.98 | 13.42 | 13.42 | 1,905,100 |
22 Apr 2024 | 12.93 | 13.03 | 12.72 | 12.94 | 12.94 | 1,508,600 |
19 Apr 2024 | 12.73 | 12.90 | 12.66 | 12.73 | 12.73 | 1,145,600 |
18 Apr 2024 | 12.83 | 13.12 | 12.78 | 12.80 | 12.80 | 1,550,100 |
17 Apr 2024 | 12.87 | 12.94 | 12.66 | 12.72 | 12.72 | 1,757,400 |
16 Apr 2024 | 12.73 | 12.75 | 12.50 | 12.56 | 12.56 | 1,628,800 |
15 Apr 2024 | 13.22 | 13.33 | 12.65 | 12.76 | 12.76 | 1,853,100 |
12 Apr 2024 | 13.23 | 13.25 | 12.87 | 12.96 | 12.96 | 1,879,300 |
11 Apr 2024 | 13.40 | 13.55 | 13.16 | 13.49 | 13.49 | 2,052,100 |
10 Apr 2024 | 13.63 | 13.87 | 13.38 | 13.49 | 13.49 | 2,275,200 |
09 Apr 2024 | 14.07 | 14.18 | 13.71 | 13.95 | 13.95 | 1,588,100 |
08 Apr 2024 | 13.81 | 14.16 | 13.80 | 14.12 | 14.12 | 1,554,100 |
05 Apr 2024 | 13.58 | 13.72 | 13.43 | 13.66 | 13.66 | 2,361,800 |
04 Apr 2024 | 14.07 | 14.27 | 13.57 | 13.63 | 13.63 | 2,142,600 |
03 Apr 2024 | 13.83 | 14.05 | 13.78 | 13.85 | 13.85 | 1,834,900 |
02 Apr 2024 | 14.23 | 14.23 | 13.89 | 13.94 | 13.94 | 2,941,200 |
01 Apr 2024 | 14.80 | 14.99 | 14.44 | 14.62 | 14.62 | 2,836,000 |
28 Mar 2024 | 15.38 | 15.51 | 14.71 | 14.73 | 14.73 | 4,245,800 |
27 Mar 2024 | 15.10 | 15.97 | 14.74 | 15.62 | 15.62 | 8,117,200 |
26 Mar 2024 | 15.79 | 15.95 | 15.24 | 15.39 | 15.39 | 3,684,600 |
25 Mar 2024 | 15.69 | 15.98 | 15.49 | 15.50 | 15.50 | 2,220,600 |
22 Mar 2024 | 15.50 | 15.58 | 15.39 | 15.51 | 15.51 | 1,179,700 |
21 Mar 2024 | 15.50 | 15.67 | 15.32 | 15.43 | 15.43 | 1,529,000 |
20 Mar 2024 | 14.51 | 15.28 | 14.50 | 15.28 | 15.28 | 2,323,100 |
19 Mar 2024 | 14.56 | 14.66 | 14.38 | 14.51 | 14.51 | 1,479,700 |
18 Mar 2024 | 14.82 | 15.06 | 14.60 | 14.68 | 14.68 | 1,855,000 |
15 Mar 2024 | 14.69 | 14.85 | 14.57 | 14.69 | 14.69 | 1,620,800 |
14 Mar 2024 | 14.99 | 15.08 | 14.66 | 14.70 | 14.70 | 1,958,400 |
13 Mar 2024 | 14.89 | 15.40 | 14.86 | 15.13 | 15.13 | 2,326,600 |
12 Mar 2024 | 14.75 | 14.75 | 14.44 | 14.70 | 14.70 | 1,866,300 |
11 Mar 2024 | 14.85 | 14.87 | 14.60 | 14.71 | 14.71 | 1,864,800 |
08 Mar 2024 | 14.43 | 15.24 | 14.43 | 14.88 | 14.88 | 2,804,100 |
07 Mar 2024 | 14.71 | 14.78 | 14.22 | 14.24 | 14.24 | 1,943,300 |
06 Mar 2024 | 14.68 | 14.83 | 14.46 | 14.54 | 14.54 | 1,466,900 |
05 Mar 2024 | 14.48 | 14.69 | 14.33 | 14.43 | 14.43 | 1,394,700 |
04 Mar 2024 | 14.55 | 14.89 | 14.55 | 14.60 | 14.60 | 1,702,500 |
01 Mar 2024 | 14.46 | 14.61 | 14.24 | 14.56 | 14.56 | 1,730,200 |
29 Feb 2024 | 14.14 | 14.51 | 14.10 | 14.40 | 14.40 | 2,909,900 |
28 Feb 2024 | 14.35 | 14.70 | 14.11 | 14.13 | 14.13 | 1,915,800 |
27 Feb 2024 | 14.60 | 14.79 | 14.21 | 14.58 | 14.58 | 3,998,200 |
26 Feb 2024 | 13.85 | 13.93 | 13.53 | 13.54 | 13.54 | 1,580,300 |
23 Feb 2024 | 13.79 | 14.16 | 13.70 | 13.92 | 13.92 | 1,894,200 |
22 Feb 2024 | 14.27 | 14.32 | 13.87 | 13.97 | 13.97 | 2,756,400 |
21 Feb 2024 | 13.40 | 13.49 | 13.32 | 13.46 | 13.46 | 1,564,500 |
20 Feb 2024 | 13.51 | 13.56 | 13.23 | 13.49 | 13.49 | 1,895,500 |
16 Feb 2024 | 13.75 | 13.84 | 13.52 | 13.54 | 13.54 | 1,298,500 |
15 Feb 2024 | 13.95 | 14.20 | 13.81 | 13.92 | 13.92 | 2,116,500 |
14 Feb 2024 | 13.95 | 14.04 | 13.58 | 13.93 | 13.93 | 1,569,200 |
13 Feb 2024 | 13.72 | 13.91 | 13.58 | 13.78 | 13.78 | 1,725,900 |
12 Feb 2024 | 13.94 | 14.27 | 13.93 | 14.13 | 14.13 | 1,741,800 |
09 Feb 2024 | 14.27 | 14.32 | 13.69 | 13.93 | 13.93 | 2,932,000 |
08 Feb 2024 | 14.25 | 14.36 | 14.05 | 14.29 | 14.29 | 1,395,800 |
07 Feb 2024 | 14.59 | 14.62 | 14.22 | 14.34 | 14.34 | 1,560,300 |
06 Feb 2024 | 14.34 | 14.70 | 14.20 | 14.62 | 14.62 | 1,817,300 |
05 Feb 2024 | 14.80 | 14.80 | 14.32 | 14.43 | 14.43 | 1,735,300 |
02 Feb 2024 | 15.25 | 15.25 | 14.79 | 15.04 | 15.04 | 2,947,700 |
01 Feb 2024 | 15.58 | 15.76 | 14.86 | 15.35 | 15.35 | 3,369,200 |
31 Jan 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 15.16 | 3,291,600 |
30 Jan 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 15.06 | 2,445,000 |
29 Jan 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 15.10 | 2,099,400 |
26 Jan 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 14.48 | 1,934,100 |
25 Jan 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 15.02 | 2,385,100 |
24 Jan 2024 | 15.03 | 15.22 | 14.67 | 14.68 | 14.68 | 1,961,200 |
23 Jan 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 14.82 | 1,951,500 |
22 Jan 2024 | 15.87 | 15.95 | 14.97 | 15.20 | 15.20 | 3,248,000 |
19 Jan 2024 | 15.62 | 15.76 | 15.31 | 15.76 | 15.76 | 1,512,200 |
18 Jan 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 15.73 | 1,949,900 |
17 Jan 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 15.31 | 1,446,500 |
16 Jan 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 15.39 | 1,251,700 |
12 Jan 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 15.35 | 2,097,500 |
11 Jan 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 15.78 | 1,299,800 |
10 Jan 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 15.99 | 1,465,200 |
09 Jan 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 15.72 | 1,174,800 |
08 Jan 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 15.76 | 1,260,500 |
05 Jan 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 15.78 | 1,927,100 |
04 Jan 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 15.26 | 1,849,900 |
03 Jan 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 14.90 | 2,038,100 |
02 Jan 2024 | 16.70 | 16.70 | 15.71 | 15.77 | 15.77 | 1,939,900 |
29 Dec 2023 | 16.95 | 17.18 | 16.85 | 16.86 | 16.86 | 1,772,700 |
28 Dec 2023 | 17.00 | 17.07 | 16.88 | 16.96 | 16.96 | 928,800 |
27 Dec 2023 | 16.70 | 16.89 | 16.57 | 16.87 | 16.87 | 1,710,000 |
26 Dec 2023 | 17.15 | 17.18 | 16.74 | 16.96 | 16.96 | 2,072,600 |
22 Dec 2023 | 17.34 | 17.95 | 17.04 | 17.27 | 17.27 | 2,541,400 |
21 Dec 2023 | 16.84 | 17.75 | 16.79 | 17.49 | 17.49 | 3,275,000 |
20 Dec 2023 | 17.04 | 17.09 | 16.52 | 16.53 | 16.53 | 2,065,200 |
19 Dec 2023 | 16.80 | 17.15 | 16.75 | 17.02 | 17.02 | 1,426,100 |
18 Dec 2023 | 16.85 | 17.01 | 16.61 | 16.69 | 16.69 | 1,812,900 |
15 Dec 2023 | 16.98 | 17.19 | 16.90 | 16.96 | 16.96 | 1,875,800 |
14 Dec 2023 | 16.80 | 17.45 | 16.80 | 17.10 | 17.10 | 2,504,700 |
13 Dec 2023 | 16.03 | 16.59 | 15.98 | 16.57 | 16.57 | 1,833,800 |
12 Dec 2023 | 16.02 | 16.34 | 15.98 | 16.17 | 16.17 | 1,925,400 |
11 Dec 2023 | 16.37 | 16.37 | 15.83 | 15.98 | 15.98 | 2,590,900 |
08 Dec 2023 | 16.21 | 16.41 | 16.11 | 16.40 | 16.40 | 2,025,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |