Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.98 | 14.13 | 13.98 | 14.10 | 14.10 | 9,900 |
01 May 2024 | 13.61 | 13.74 | 13.60 | 13.69 | 13.69 | 9,800 |
30 Apr 2024 | 13.55 | 13.77 | 13.38 | 13.41 | 13.41 | 28,800 |
29 Apr 2024 | 13.34 | 13.47 | 13.30 | 13.42 | 13.42 | 33,100 |
26 Apr 2024 | 13.27 | 13.32 | 13.01 | 13.31 | 13.31 | 35,400 |
25 Apr 2024 | 14.20 | 14.25 | 13.85 | 14.25 | 14.25 | 43,400 |
24 Apr 2024 | 14.48 | 14.73 | 14.20 | 14.34 | 14.34 | 33,700 |
23 Apr 2024 | 14.16 | 14.35 | 14.16 | 14.35 | 14.35 | 80,800 |
22 Apr 2024 | 14.87 | 14.87 | 14.55 | 14.70 | 14.70 | 53,000 |
19 Apr 2024 | 14.54 | 14.65 | 14.50 | 14.55 | 14.55 | 15,100 |
18 Apr 2024 | 14.73 | 14.89 | 14.71 | 14.72 | 14.72 | 44,000 |
17 Apr 2024 | 14.99 | 14.99 | 14.86 | 14.94 | 14.94 | 56,600 |
16 Apr 2024 | 15.42 | 15.42 | 15.05 | 15.32 | 15.32 | 47,700 |
15 Apr 2024 | 15.27 | 15.44 | 14.93 | 14.93 | 14.93 | 19,000 |
12 Apr 2024 | 15.30 | 15.54 | 15.16 | 15.32 | 15.32 | 4,000 |
11 Apr 2024 | 14.77 | 15.29 | 14.77 | 15.15 | 15.15 | 35,900 |
10 Apr 2024 | 15.13 | 15.71 | 15.11 | 15.19 | 15.19 | 22,200 |
09 Apr 2024 | 15.22 | 15.51 | 15.12 | 15.44 | 15.44 | 37,300 |
08 Apr 2024 | 15.16 | 15.66 | 15.08 | 15.35 | 15.35 | 57,300 |
05 Apr 2024 | 15.27 | 15.36 | 15.18 | 15.35 | 15.35 | 20,300 |
04 Apr 2024 | 15.35 | 15.65 | 15.11 | 15.28 | 15.28 | 22,800 |
03 Apr 2024 | 15.21 | 15.40 | 15.19 | 15.30 | 15.30 | 28,500 |
02 Apr 2024 | 15.34 | 15.63 | 15.34 | 15.63 | 15.63 | 23,400 |
01 Apr 2024 | 16.34 | 16.69 | 16.34 | 16.69 | 16.69 | 5,400 |
28 Mar 2024 | 15.52 | 15.68 | 15.34 | 15.68 | 15.68 | 16,000 |
27 Mar 2024 | 13.25 | 13.41 | 13.17 | 13.20 | 13.20 | 11,300 |
26 Mar 2024 | 13.18 | 13.30 | 13.07 | 13.23 | 13.23 | 16,200 |
25 Mar 2024 | 13.15 | 13.28 | 13.00 | 13.03 | 13.03 | 16,900 |
22 Mar 2024 | 13.02 | 13.55 | 13.02 | 13.22 | 13.22 | 27,600 |
21 Mar 2024 | 13.31 | 13.44 | 12.76 | 12.78 | 12.78 | 10,500 |
20 Mar 2024 | 13.04 | 13.12 | 12.95 | 13.10 | 13.10 | 12,000 |
19 Mar 2024 | 13.06 | 13.06 | 12.95 | 12.95 | 12.95 | 18,300 |
18 Mar 2024 | 13.34 | 13.68 | 13.19 | 13.20 | 13.20 | 6,400 |
15 Mar 2024 | 13.22 | 13.38 | 13.05 | 13.29 | 13.29 | 13,400 |
14 Mar 2024 | 13.10 | 13.23 | 13.01 | 13.01 | 13.01 | 24,200 |
13 Mar 2024 | 13.29 | 13.29 | 12.89 | 13.00 | 13.00 | 8,200 |
12 Mar 2024 | 13.06 | 13.06 | 12.56 | 12.82 | 12.82 | 17,100 |
11 Mar 2024 | 12.82 | 12.96 | 12.43 | 12.50 | 12.50 | 14,100 |
08 Mar 2024 | 12.77 | 12.77 | 12.36 | 12.43 | 12.43 | 11,100 |
07 Mar 2024 | 12.44 | 12.52 | 12.20 | 12.35 | 12.35 | 24,100 |
06 Mar 2024 | 13.00 | 13.06 | 12.75 | 12.99 | 12.99 | 16,500 |
05 Mar 2024 | 12.75 | 12.75 | 12.29 | 12.58 | 12.58 | 26,900 |
04 Mar 2024 | 12.88 | 12.88 | 12.27 | 12.58 | 12.58 | 49,700 |
01 Mar 2024 | 12.97 | 12.97 | 12.36 | 12.63 | 12.63 | 14,800 |
29 Feb 2024 | 12.76 | 12.76 | 12.35 | 12.54 | 12.54 | 40,200 |
28 Feb 2024 | 12.86 | 12.86 | 12.61 | 12.62 | 12.62 | 14,600 |
27 Feb 2024 | 12.74 | 12.89 | 12.37 | 12.57 | 12.57 | 11,700 |
26 Feb 2024 | 12.44 | 12.87 | 12.43 | 12.67 | 12.67 | 37,700 |
23 Feb 2024 | 12.82 | 13.23 | 12.73 | 13.02 | 13.02 | 10,900 |
22 Feb 2024 | 12.88 | 13.39 | 12.73 | 12.97 | 12.97 | 30,900 |
21 Feb 2024 | 12.66 | 13.20 | 12.66 | 12.87 | 12.87 | 60,700 |
20 Feb 2024 | 12.88 | 13.39 | 12.73 | 13.05 | 13.05 | 145,800 |
16 Feb 2024 | 12.73 | 12.80 | 12.45 | 12.72 | 12.72 | 18,500 |
15 Feb 2024 | 12.73 | 13.05 | 12.73 | 12.98 | 12.98 | 66,300 |
14 Feb 2024 | 13.27 | 13.33 | 13.21 | 13.33 | 13.33 | 80,300 |
13 Feb 2024 | 13.66 | 13.66 | 13.48 | 13.54 | 13.54 | 68,500 |
12 Feb 2024 | 13.39 | 13.98 | 13.27 | 13.69 | 13.69 | 26,200 |
09 Feb 2024 | 13.56 | 13.59 | 13.50 | 13.55 | 13.55 | 13,600 |
08 Feb 2024 | 12.94 | 13.41 | 12.94 | 13.41 | 13.41 | 33,800 |
07 Feb 2024 | 13.35 | 13.64 | 13.34 | 13.56 | 13.56 | 403,100 |
06 Feb 2024 | 14.00 | 14.00 | 13.55 | 13.73 | 13.73 | 354,100 |
05 Feb 2024 | 14.43 | 14.52 | 14.37 | 14.37 | 14.37 | 12,500 |
02 Feb 2024 | 14.87 | 14.89 | 14.72 | 14.85 | 14.85 | 4,500 |
01 Feb 2024 | 15.18 | 15.28 | 15.05 | 15.05 | 15.05 | 4,400 |
31 Jan 2024 | 15.34 | 15.35 | 15.20 | 15.24 | 15.24 | 3,000 |
30 Jan 2024 | 15.96 | 15.96 | 15.85 | 15.88 | 15.88 | 18,200 |
29 Jan 2024 | 15.56 | 15.83 | 15.53 | 15.82 | 15.82 | 8,100 |
26 Jan 2024 | 15.69 | 15.89 | 15.65 | 15.79 | 15.79 | 4,200 |
25 Jan 2024 | 15.32 | 15.51 | 15.25 | 15.51 | 15.51 | 44,500 |
24 Jan 2024 | 15.24 | 15.40 | 15.20 | 15.29 | 15.29 | 17,000 |
23 Jan 2024 | 14.72 | 14.72 | 14.45 | 14.45 | 14.45 | 21,700 |
22 Jan 2024 | 14.69 | 14.81 | 14.69 | 14.71 | 14.71 | 28,300 |
19 Jan 2024 | 14.53 | 14.65 | 14.48 | 14.48 | 14.48 | 28,900 |
18 Jan 2024 | 14.85 | 14.94 | 14.81 | 14.83 | 14.83 | 60,800 |
17 Jan 2024 | 14.97 | 14.97 | 14.77 | 14.83 | 14.83 | 24,300 |
16 Jan 2024 | 15.37 | 15.38 | 15.13 | 15.13 | 15.13 | 13,900 |
12 Jan 2024 | 15.49 | 15.69 | 15.43 | 15.52 | 15.52 | 9,600 |
11 Jan 2024 | 15.31 | 15.77 | 15.27 | 15.52 | 15.52 | 9,500 |
10 Jan 2024 | 15.60 | 15.64 | 15.12 | 15.64 | 15.64 | 9,400 |
09 Jan 2024 | 15.41 | 15.45 | 15.39 | 15.44 | 15.44 | 12,600 |
08 Jan 2024 | 15.18 | 15.92 | 15.18 | 15.52 | 15.52 | 10,300 |
05 Jan 2024 | 14.81 | 15.65 | 14.81 | 15.07 | 15.07 | 4,800 |
04 Jan 2024 | 15.34 | 15.71 | 15.21 | 15.43 | 15.43 | 12,600 |
03 Jan 2024 | 15.30 | 15.46 | 14.97 | 15.19 | 15.19 | 14,100 |
02 Jan 2024 | 15.20 | 15.69 | 15.19 | 15.37 | 15.37 | 13,300 |
29 Dec 2023 | 15.29 | 15.94 | 15.01 | 15.42 | 15.42 | 10,100 |
28 Dec 2023 | 15.00 | 15.86 | 15.00 | 15.37 | 15.37 | 6,600 |
27 Dec 2023 | 15.36 | 15.48 | 15.00 | 15.13 | 15.13 | 10,100 |
26 Dec 2023 | 15.35 | 15.43 | 14.63 | 15.18 | 15.18 | 11,500 |
22 Dec 2023 | 15.72 | 16.33 | 15.50 | 15.91 | 15.91 | 9,300 |
21 Dec 2023 | 15.41 | 16.23 | 15.41 | 15.42 | 15.42 | 3,700 |
20 Dec 2023 | 15.65 | 15.90 | 15.16 | 15.36 | 15.36 | 6,400 |
19 Dec 2023 | 15.78 | 15.79 | 15.25 | 15.56 | 15.56 | 13,600 |
18 Dec 2023 | 15.56 | 16.08 | 15.37 | 15.42 | 15.42 | 5,900 |
15 Dec 2023 | 15.64 | 15.96 | 15.61 | 15.61 | 15.61 | 9,600 |
14 Dec 2023 | 15.54 | 16.11 | 15.37 | 15.73 | 15.73 | 22,000 |
13 Dec 2023 | 15.73 | 15.86 | 15.31 | 15.77 | 15.77 | 16,300 |
12 Dec 2023 | 15.20 | 15.70 | 15.19 | 15.56 | 15.56 | 17,300 |
11 Dec 2023 | 15.64 | 15.87 | 14.97 | 15.57 | 15.57 | 35,800 |
08 Dec 2023 | 15.56 | 15.77 | 15.23 | 15.43 | 15.43 | 11,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |