Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.60 | 13.69 | 13.35 | 13.49 | 13.49 | 511,951 |
02 May 2024 | 13.44 | 13.46 | 13.11 | 13.29 | 13.29 | 547,100 |
01 May 2024 | 13.07 | 13.48 | 13.01 | 13.21 | 13.21 | 1,351,700 |
30 Apr 2024 | 13.27 | 13.39 | 13.08 | 13.08 | 13.08 | 570,900 |
29 Apr 2024 | 13.51 | 13.59 | 13.33 | 13.43 | 13.43 | 568,700 |
26 Apr 2024 | 13.38 | 13.52 | 13.31 | 13.40 | 13.40 | 480,700 |
25 Apr 2024 | 13.29 | 13.31 | 13.14 | 13.22 | 13.22 | 640,900 |
24 Apr 2024 | 13.53 | 13.65 | 13.36 | 13.59 | 13.59 | 567,000 |
23 Apr 2024 | 13.30 | 13.59 | 13.19 | 13.52 | 13.52 | 742,000 |
22 Apr 2024 | 13.06 | 13.18 | 12.92 | 13.14 | 13.14 | 559,000 |
19 Apr 2024 | 12.93 | 13.12 | 12.81 | 12.93 | 12.93 | 524,100 |
18 Apr 2024 | 12.87 | 13.30 | 12.86 | 12.99 | 12.99 | 642,000 |
17 Apr 2024 | 12.97 | 13.21 | 12.90 | 13.10 | 13.10 | 787,300 |
16 Apr 2024 | 12.80 | 13.16 | 12.71 | 12.84 | 12.84 | 1,042,900 |
15 Apr 2024 | 13.43 | 13.50 | 12.82 | 12.92 | 12.92 | 764,000 |
12 Apr 2024 | 13.85 | 13.96 | 13.38 | 13.38 | 13.38 | 609,800 |
11 Apr 2024 | 13.98 | 14.11 | 13.79 | 14.01 | 14.01 | 448,600 |
10 Apr 2024 | 13.86 | 14.05 | 13.80 | 13.90 | 13.90 | 513,600 |
09 Apr 2024 | 14.23 | 14.32 | 14.07 | 14.24 | 14.24 | 740,600 |
08 Apr 2024 | 14.20 | 14.26 | 14.02 | 14.14 | 14.14 | 480,700 |
05 Apr 2024 | 13.80 | 14.23 | 13.75 | 14.11 | 14.11 | 866,000 |
04 Apr 2024 | 14.54 | 14.78 | 13.76 | 13.82 | 13.82 | 3,104,500 |
03 Apr 2024 | 14.45 | 14.80 | 14.35 | 14.69 | 14.69 | 1,994,100 |
02 Apr 2024 | 13.83 | 13.97 | 13.78 | 13.90 | 13.90 | 517,900 |
01 Apr 2024 | 14.04 | 14.36 | 13.74 | 14.18 | 14.18 | 1,193,800 |
28 Mar 2024 | 13.96 | 14.12 | 13.85 | 14.06 | 14.06 | 830,400 |
27 Mar 2024 | 13.92 | 13.99 | 13.54 | 13.98 | 13.98 | 821,500 |
26 Mar 2024 | 13.99 | 14.18 | 13.79 | 13.84 | 13.84 | 997,800 |
25 Mar 2024 | 13.60 | 14.22 | 13.55 | 13.79 | 13.79 | 1,333,800 |
22 Mar 2024 | 13.52 | 13.61 | 13.25 | 13.31 | 13.31 | 497,900 |
21 Mar 2024 | 13.80 | 13.98 | 13.56 | 13.64 | 13.64 | 690,700 |
20 Mar 2024 | 13.18 | 13.81 | 13.03 | 13.72 | 13.72 | 1,255,700 |
19 Mar 2024 | 13.11 | 13.26 | 13.03 | 13.17 | 13.17 | 1,194,700 |
18 Mar 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 13.27 | 982,700 |
15 Mar 2024 | 12.84 | 13.15 | 12.78 | 12.80 | 12.80 | 1,113,400 |
14 Mar 2024 | 13.36 | 13.40 | 12.98 | 13.02 | 13.02 | 642,600 |
13 Mar 2024 | 13.40 | 13.72 | 13.32 | 13.39 | 13.39 | 740,300 |
12 Mar 2024 | 13.45 | 13.52 | 13.27 | 13.45 | 13.45 | 601,000 |
11 Mar 2024 | 13.48 | 13.54 | 13.26 | 13.42 | 13.42 | 1,008,700 |
08 Mar 2024 | 13.75 | 14.07 | 13.56 | 13.57 | 13.57 | 1,213,700 |
07 Mar 2024 | 13.80 | 13.83 | 13.48 | 13.70 | 13.70 | 1,039,100 |
06 Mar 2024 | 14.02 | 14.07 | 13.52 | 13.55 | 13.55 | 1,641,500 |
05 Mar 2024 | 14.07 | 14.17 | 13.62 | 13.73 | 13.73 | 897,200 |
04 Mar 2024 | 14.22 | 14.42 | 13.93 | 14.21 | 14.21 | 1,170,100 |
01 Mar 2024 | 14.02 | 14.43 | 13.93 | 14.28 | 14.28 | 1,003,300 |
29 Feb 2024 | 13.75 | 14.05 | 13.69 | 14.04 | 14.04 | 1,517,900 |
28 Feb 2024 | 13.50 | 13.69 | 13.39 | 13.61 | 13.61 | 785,200 |
27 Feb 2024 | 13.53 | 13.71 | 13.28 | 13.68 | 13.68 | 805,200 |
26 Feb 2024 | 13.51 | 13.83 | 13.44 | 13.54 | 13.54 | 1,070,400 |
23 Feb 2024 | 13.04 | 13.61 | 12.91 | 13.55 | 13.55 | 1,103,200 |
22 Feb 2024 | 13.51 | 13.51 | 13.01 | 13.03 | 13.03 | 1,489,200 |
21 Feb 2024 | 13.42 | 13.49 | 13.05 | 13.20 | 13.20 | 2,124,600 |
20 Feb 2024 | 14.21 | 14.36 | 13.42 | 13.59 | 13.59 | 3,398,900 |
16 Feb 2024 | 14.46 | 14.66 | 14.19 | 14.34 | 14.34 | 4,176,900 |
15 Feb 2024 | 13.60 | 14.65 | 13.60 | 14.63 | 14.63 | 3,585,800 |
14 Feb 2024 | 13.50 | 13.91 | 13.45 | 13.55 | 13.55 | 1,337,700 |
13 Feb 2024 | 13.28 | 13.50 | 13.15 | 13.43 | 13.43 | 2,279,600 |
12 Feb 2024 | 14.05 | 14.30 | 13.80 | 13.83 | 13.83 | 3,581,800 |
09 Feb 2024 | 15.00 | 15.09 | 14.06 | 14.07 | 14.07 | 6,840,800 |
08 Feb 2024 | 17.15 | 17.65 | 14.55 | 14.80 | 14.80 | 9,051,900 |
07 Feb 2024 | 19.77 | 20.09 | 19.53 | 19.57 | 19.57 | 2,458,300 |
06 Feb 2024 | 19.21 | 19.82 | 19.16 | 19.72 | 19.72 | 1,338,600 |
05 Feb 2024 | 18.74 | 19.08 | 18.50 | 19.06 | 19.06 | 1,300,600 |
02 Feb 2024 | 18.38 | 19.25 | 18.21 | 18.98 | 18.98 | 1,018,900 |
01 Feb 2024 | 18.55 | 18.86 | 18.24 | 18.52 | 18.52 | 715,600 |
31 Jan 2024 | 18.69 | 19.06 | 18.43 | 18.44 | 18.44 | 730,500 |
30 Jan 2024 | 19.25 | 19.25 | 18.78 | 18.92 | 18.92 | 449,900 |
29 Jan 2024 | 18.82 | 19.33 | 18.57 | 19.31 | 19.31 | 815,100 |
26 Jan 2024 | 18.49 | 18.92 | 18.20 | 18.80 | 18.80 | 872,900 |
25 Jan 2024 | 18.19 | 18.30 | 17.94 | 18.12 | 18.12 | 814,700 |
24 Jan 2024 | 18.66 | 18.80 | 17.88 | 17.89 | 17.89 | 838,900 |
23 Jan 2024 | 18.75 | 18.78 | 18.17 | 18.34 | 18.34 | 769,700 |
22 Jan 2024 | 18.80 | 19.31 | 18.51 | 18.61 | 18.61 | 789,900 |
19 Jan 2024 | 18.49 | 18.63 | 18.00 | 18.61 | 18.61 | 705,100 |
18 Jan 2024 | 18.74 | 18.74 | 18.02 | 18.40 | 18.40 | 819,500 |
17 Jan 2024 | 18.47 | 18.58 | 18.07 | 18.44 | 18.44 | 956,100 |
16 Jan 2024 | 18.71 | 19.02 | 18.52 | 18.91 | 18.91 | 609,300 |
12 Jan 2024 | 19.35 | 19.47 | 18.93 | 18.97 | 18.97 | 564,500 |
11 Jan 2024 | 19.17 | 19.38 | 18.65 | 19.04 | 19.04 | 570,200 |
10 Jan 2024 | 19.01 | 19.42 | 18.84 | 19.18 | 19.18 | 626,400 |
09 Jan 2024 | 18.76 | 19.36 | 18.61 | 19.03 | 19.03 | 919,600 |
08 Jan 2024 | 18.49 | 19.12 | 18.42 | 19.09 | 19.09 | 1,102,300 |
05 Jan 2024 | 18.52 | 19.00 | 18.41 | 18.44 | 18.44 | 555,500 |
04 Jan 2024 | 18.48 | 18.79 | 18.19 | 18.66 | 18.66 | 940,900 |
03 Jan 2024 | 19.00 | 19.05 | 18.45 | 18.59 | 18.59 | 1,798,900 |
02 Jan 2024 | 20.54 | 20.59 | 19.28 | 19.46 | 19.46 | 2,418,300 |
29 Dec 2023 | 21.20 | 21.71 | 20.97 | 20.99 | 20.99 | 988,100 |
28 Dec 2023 | 20.85 | 21.49 | 20.58 | 21.10 | 21.10 | 986,400 |
27 Dec 2023 | 20.59 | 20.79 | 20.46 | 20.70 | 20.70 | 762,100 |
26 Dec 2023 | 20.10 | 20.67 | 19.93 | 20.60 | 20.60 | 560,700 |
22 Dec 2023 | 20.00 | 20.15 | 19.70 | 20.12 | 20.12 | 1,035,400 |
21 Dec 2023 | 19.22 | 19.94 | 19.22 | 19.90 | 19.90 | 1,437,800 |
20 Dec 2023 | 19.41 | 19.98 | 18.86 | 18.92 | 18.92 | 1,411,200 |
19 Dec 2023 | 18.59 | 19.40 | 18.44 | 19.39 | 19.39 | 1,454,400 |
18 Dec 2023 | 18.31 | 18.62 | 18.09 | 18.53 | 18.53 | 1,180,400 |
15 Dec 2023 | 18.25 | 18.27 | 17.76 | 17.93 | 17.93 | 1,395,800 |
14 Dec 2023 | 17.35 | 18.09 | 17.31 | 18.05 | 18.05 | 1,911,400 |
13 Dec 2023 | 16.15 | 17.03 | 15.84 | 17.02 | 17.02 | 1,541,500 |
12 Dec 2023 | 16.85 | 16.85 | 16.15 | 16.16 | 16.16 | 936,800 |
11 Dec 2023 | 16.96 | 17.01 | 16.58 | 16.81 | 16.81 | 550,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |