Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.38 | 14.39 | 14.13 | 14.35 | 14.35 | 129,386 |
02 May 2024 | 14.19 | 14.28 | 14.16 | 14.18 | 14.18 | 239,200 |
01 May 2024 | 13.89 | 14.01 | 13.85 | 13.86 | 13.86 | 187,500 |
30 Apr 2024 | 13.50 | 13.93 | 13.50 | 13.79 | 13.79 | 601,000 |
29 Apr 2024 | 13.90 | 14.11 | 13.85 | 14.04 | 14.04 | 601,100 |
26 Apr 2024 | 13.60 | 13.97 | 13.50 | 13.88 | 13.88 | 1,437,600 |
25 Apr 2024 | 13.79 | 13.90 | 13.79 | 13.86 | 13.86 | 694,500 |
24 Apr 2024 | 13.53 | 14.11 | 13.53 | 13.92 | 13.92 | 193,800 |
23 Apr 2024 | 13.70 | 14.20 | 13.70 | 14.13 | 14.13 | 234,900 |
22 Apr 2024 | 14.07 | 14.08 | 14.02 | 14.06 | 14.06 | 553,500 |
19 Apr 2024 | 13.84 | 13.84 | 13.71 | 13.76 | 13.76 | 269,500 |
18 Apr 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.78 | 474,500 |
17 Apr 2024 | 13.54 | 13.64 | 13.48 | 13.64 | 13.64 | 500,400 |
16 Apr 2024 | 13.74 | 13.83 | 13.73 | 13.79 | 13.79 | 611,900 |
15 Apr 2024 | 13.50 | 13.86 | 13.50 | 13.71 | 13.71 | 415,800 |
12 Apr 2024 | 13.96 | 13.98 | 13.86 | 13.87 | 13.87 | 239,400 |
11 Apr 2024 | 13.98 | 14.07 | 13.93 | 13.99 | 13.99 | 453,500 |
10 Apr 2024 | 14.21 | 14.21 | 13.77 | 13.78 | 13.78 | 281,900 |
09 Apr 2024 | 14.50 | 14.53 | 14.45 | 14.46 | 14.46 | 239,100 |
08 Apr 2024 | 14.42 | 14.50 | 14.41 | 14.49 | 14.49 | 292,700 |
05 Apr 2024 | 14.56 | 14.57 | 14.50 | 14.51 | 14.51 | 327,100 |
04 Apr 2024 | 14.60 | 14.60 | 14.46 | 14.58 | 14.58 | 218,200 |
03 Apr 2024 | 14.56 | 14.65 | 14.54 | 14.62 | 14.62 | 374,000 |
02 Apr 2024 | 14.27 | 14.64 | 14.27 | 14.62 | 14.62 | 135,200 |
01 Apr 2024 | 14.27 | 14.90 | 14.27 | 14.66 | 14.66 | 207,800 |
28 Mar 2024 | 14.76 | 14.80 | 14.40 | 14.76 | 14.76 | 207,600 |
27 Mar 2024 | 14.96 | 15.04 | 14.80 | 14.89 | 14.89 | 210,300 |
26 Mar 2024 | 15.40 | 15.40 | 14.96 | 14.96 | 14.96 | 207,600 |
25 Mar 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 14.86 | 276,900 |
22 Mar 2024 | 15.02 | 15.15 | 15.02 | 15.06 | 15.06 | 221,600 |
21 Mar 2024 | 14.93 | 15.02 | 14.93 | 14.96 | 14.96 | 103,900 |
20 Mar 2024 | 14.92 | 15.38 | 14.92 | 15.33 | 15.33 | 83,900 |
19 Mar 2024 | 14.81 | 15.31 | 14.81 | 15.28 | 15.28 | 254,400 |
18 Mar 2024 | 15.12 | 15.31 | 15.12 | 15.21 | 15.21 | 172,300 |
15 Mar 2024 | 14.95 | 15.68 | 14.77 | 15.11 | 15.11 | 115,700 |
14 Mar 2024 | 14.85 | 15.04 | 14.85 | 14.97 | 14.97 | 100,900 |
13 Mar 2024 | 15.43 | 15.43 | 14.95 | 15.00 | 15.00 | 299,900 |
12 Mar 2024 | 15.07 | 15.30 | 15.07 | 15.30 | 15.30 | 80,200 |
11 Mar 2024 | 14.95 | 15.50 | 14.95 | 15.39 | 15.39 | 82,700 |
08 Mar 2024 | 15.51 | 15.79 | 15.51 | 15.62 | 15.62 | 77,300 |
07 Mar 2024 | 15.13 | 15.64 | 15.13 | 15.61 | 15.61 | 126,000 |
06 Mar 2024 | 15.03 | 15.25 | 15.01 | 15.18 | 15.18 | 176,600 |
05 Mar 2024 | 14.47 | 15.37 | 14.47 | 14.93 | 14.93 | 137,100 |
04 Mar 2024 | 15.13 | 15.27 | 14.95 | 15.00 | 15.00 | 128,900 |
01 Mar 2024 | 14.69 | 15.18 | 14.69 | 15.09 | 15.09 | 482,100 |
29 Feb 2024 | 14.66 | 15.57 | 14.66 | 15.09 | 15.09 | 479,600 |
28 Feb 2024 | 15.01 | 15.19 | 15.01 | 15.05 | 15.05 | 85,500 |
27 Feb 2024 | 15.06 | 15.07 | 15.02 | 15.07 | 15.07 | 92,500 |
26 Feb 2024 | 15.25 | 15.33 | 15.05 | 15.07 | 15.07 | 100,000 |
23 Feb 2024 | 15.76 | 15.95 | 15.32 | 15.33 | 15.33 | 93,600 |
22 Feb 2024 | 15.12 | 15.33 | 15.12 | 15.33 | 15.33 | 126,900 |
21 Feb 2024 | 15.44 | 15.54 | 15.42 | 15.43 | 15.43 | 177,900 |
20 Feb 2024 | 14.79 | 15.40 | 14.79 | 15.34 | 15.34 | 131,100 |
16 Feb 2024 | 15.85 | 15.85 | 14.79 | 15.16 | 15.16 | 81,900 |
15 Feb 2024 | 14.44 | 15.06 | 14.44 | 15.03 | 15.03 | 118,200 |
14 Feb 2024 | 14.62 | 15.08 | 14.62 | 15.05 | 15.05 | 153,200 |
13 Feb 2024 | 14.61 | 15.08 | 14.61 | 14.95 | 14.95 | 115,300 |
12 Feb 2024 | 14.75 | 14.99 | 14.75 | 14.99 | 14.99 | 124,000 |
09 Feb 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 338,200 |
08 Feb 2024 | 15.15 | 15.15 | 15.02 | 15.02 | 15.02 | 98,300 |
07 Feb 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 15.45 | 171,500 |
06 Feb 2024 | 15.90 | 15.99 | 15.73 | 15.73 | 15.73 | 184,600 |
05 Feb 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 16.17 | 98,500 |
02 Feb 2024 | 16.47 | 16.53 | 16.11 | 16.47 | 16.47 | 77,500 |
01 Feb 2024 | 16.38 | 16.69 | 16.38 | 16.66 | 16.66 | 68,000 |
31 Jan 2024 | 16.09 | 16.66 | 16.09 | 16.49 | 16.49 | 154,900 |
30 Jan 2024 | 16.50 | 16.52 | 16.44 | 16.48 | 16.48 | 125,900 |
29 Jan 2024 | 16.30 | 16.63 | 16.30 | 16.61 | 16.61 | 85,600 |
26 Jan 2024 | 16.44 | 16.49 | 16.41 | 16.48 | 16.48 | 54,000 |
25 Jan 2024 | 16.55 | 16.60 | 16.48 | 16.57 | 16.57 | 67,100 |
24 Jan 2024 | 16.47 | 16.71 | 16.47 | 16.62 | 16.62 | 71,000 |
23 Jan 2024 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | 81,400 |
22 Jan 2024 | 17.10 | 17.15 | 16.78 | 17.02 | 17.02 | 267,700 |
19 Jan 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 135,500 |
18 Jan 2024 | 16.88 | 16.88 | 16.81 | 16.88 | 16.88 | 103,100 |
17 Jan 2024 | 16.65 | 16.72 | 16.61 | 16.72 | 16.72 | 117,200 |
16 Jan 2024 | 16.95 | 16.99 | 16.82 | 16.87 | 16.87 | 97,800 |
12 Jan 2024 | 16.80 | 16.95 | 16.80 | 16.93 | 16.93 | 94,200 |
11 Jan 2024 | 16.05 | 16.64 | 16.03 | 16.59 | 16.59 | 108,300 |
10 Jan 2024 | 16.22 | 16.22 | 16.09 | 16.15 | 16.15 | 112,800 |
09 Jan 2024 | 15.93 | 15.93 | 15.84 | 15.84 | 15.84 | 168,500 |
08 Jan 2024 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | 62,100 |
05 Jan 2024 | 15.85 | 15.99 | 15.57 | 15.85 | 15.85 | 68,300 |
04 Jan 2024 | 15.55 | 15.75 | 15.55 | 15.68 | 15.68 | 123,200 |
03 Jan 2024 | 15.51 | 15.63 | 15.51 | 15.62 | 15.62 | 91,700 |
02 Jan 2024 | 15.45 | 15.75 | 15.45 | 15.72 | 15.72 | 63,700 |
29 Dec 2023 | 15.78 | 15.83 | 15.75 | 15.75 | 15.75 | 47,500 |
28 Dec 2023 | 15.51 | 15.92 | 15.51 | 15.76 | 15.76 | 50,900 |
27 Dec 2023 | 15.09 | 15.70 | 15.09 | 15.69 | 15.69 | 51,500 |
26 Dec 2023 | 15.59 | 15.60 | 15.54 | 15.55 | 15.55 | 60,900 |
22 Dec 2023 | 15.56 | 15.58 | 15.51 | 15.51 | 15.51 | 66,400 |
21 Dec 2023 | 15.40 | 16.01 | 14.85 | 15.50 | 15.50 | 93,500 |
20 Dec 2023 | 15.26 | 15.39 | 15.26 | 15.27 | 15.27 | 105,100 |
19 Dec 2023 | 15.36 | 15.45 | 15.36 | 15.36 | 15.36 | 95,800 |
18 Dec 2023 | 15.30 | 15.46 | 15.25 | 15.44 | 15.44 | 112,700 |
15 Dec 2023 | 15.72 | 15.72 | 15.48 | 15.48 | 15.48 | 75,800 |
14 Dec 2023 | 15.63 | 15.80 | 15.63 | 15.77 | 15.77 | 48,500 |
13 Dec 2023 | 14.97 | 15.83 | 14.97 | 15.83 | 15.83 | 107,600 |
12 Dec 2023 | 15.54 | 15.60 | 15.49 | 15.60 | 15.60 | 196,700 |
11 Dec 2023 | 15.27 | 15.49 | 15.27 | 15.49 | 15.49 | 90,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |