Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.59 | 16.03 | 15.41 | 15.61 | 15.61 | 1,273,811 |
02 May 2024 | 15.50 | 15.68 | 15.24 | 15.41 | 15.41 | 1,224,100 |
01 May 2024 | 15.19 | 15.53 | 15.06 | 15.29 | 15.29 | 363,300 |
30 Apr 2024 | 15.37 | 15.52 | 15.12 | 15.22 | 15.22 | 743,900 |
29 Apr 2024 | 15.23 | 15.56 | 15.06 | 15.51 | 15.51 | 402,000 |
26 Apr 2024 | 14.88 | 15.28 | 14.84 | 15.20 | 15.20 | 221,100 |
25 Apr 2024 | 14.61 | 14.93 | 14.47 | 14.89 | 14.89 | 265,400 |
24 Apr 2024 | 14.55 | 14.77 | 14.47 | 14.62 | 14.62 | 345,200 |
23 Apr 2024 | 14.65 | 14.82 | 14.50 | 14.52 | 14.52 | 213,400 |
22 Apr 2024 | 14.32 | 14.60 | 14.20 | 14.54 | 14.54 | 270,800 |
19 Apr 2024 | 14.20 | 14.59 | 14.20 | 14.58 | 14.58 | 371,800 |
18 Apr 2024 | 14.28 | 14.48 | 14.20 | 14.23 | 14.23 | 293,500 |
17 Apr 2024 | 14.55 | 14.55 | 14.24 | 14.27 | 14.27 | 221,800 |
16 Apr 2024 | 14.57 | 14.73 | 14.46 | 14.48 | 14.48 | 296,800 |
15 Apr 2024 | 15.10 | 15.27 | 14.60 | 14.63 | 14.63 | 328,000 |
12 Apr 2024 | 15.18 | 15.26 | 14.86 | 14.96 | 14.96 | 378,700 |
11 Apr 2024 | 15.28 | 15.33 | 15.06 | 15.26 | 15.26 | 321,100 |
10 Apr 2024 | 15.15 | 15.41 | 14.95 | 15.21 | 15.21 | 412,800 |
09 Apr 2024 | 15.50 | 15.50 | 15.19 | 15.30 | 15.30 | 280,000 |
08 Apr 2024 | 15.16 | 15.69 | 15.02 | 15.48 | 15.48 | 785,800 |
05 Apr 2024 | 14.73 | 14.94 | 14.70 | 14.78 | 14.78 | 302,600 |
04 Apr 2024 | 14.96 | 15.03 | 14.66 | 14.67 | 14.67 | 378,800 |
03 Apr 2024 | 14.73 | 14.95 | 14.69 | 14.80 | 14.80 | 349,600 |
02 Apr 2024 | 14.56 | 14.82 | 14.11 | 14.75 | 14.75 | 585,400 |
01 Apr 2024 | 16.08 | 16.17 | 14.55 | 14.63 | 14.63 | 816,100 |
28 Mar 2024 | 15.20 | 16.12 | 15.20 | 15.94 | 15.94 | 1,137,300 |
27 Mar 2024 | 14.86 | 15.20 | 14.86 | 15.18 | 15.18 | 307,400 |
26 Mar 2024 | 15.04 | 15.20 | 14.85 | 14.87 | 14.87 | 652,300 |
25 Mar 2024 | 15.10 | 15.22 | 14.90 | 15.02 | 15.02 | 320,200 |
22 Mar 2024 | 15.07 | 15.14 | 14.83 | 15.10 | 15.10 | 278,000 |
21 Mar 2024 | 14.90 | 15.12 | 14.86 | 15.04 | 15.04 | 490,900 |
20 Mar 2024 | 14.66 | 14.88 | 14.47 | 14.87 | 14.87 | 298,000 |
19 Mar 2024 | 14.50 | 14.74 | 14.32 | 14.70 | 14.70 | 553,500 |
18 Mar 2024 | 14.59 | 14.62 | 14.37 | 14.53 | 14.53 | 688,000 |
15 Mar 2024 | 14.50 | 14.71 | 14.49 | 14.52 | 14.52 | 1,835,000 |
14 Mar 2024 | 15.03 | 15.06 | 14.44 | 14.59 | 14.59 | 528,300 |
13 Mar 2024 | 15.17 | 15.33 | 14.77 | 15.06 | 15.06 | 533,100 |
12 Mar 2024 | 14.80 | 15.20 | 14.65 | 15.17 | 15.17 | 485,400 |
11 Mar 2024 | 14.49 | 14.97 | 14.42 | 14.82 | 14.82 | 431,500 |
08 Mar 2024 | 14.93 | 14.94 | 14.30 | 14.52 | 14.52 | 575,200 |
07 Mar 2024 | 15.21 | 15.33 | 14.81 | 14.91 | 14.91 | 511,800 |
06 Mar 2024 | 15.26 | 15.41 | 15.08 | 15.13 | 15.13 | 474,800 |
05 Mar 2024 | 15.13 | 15.31 | 15.08 | 15.18 | 15.18 | 385,600 |
04 Mar 2024 | 15.24 | 15.48 | 15.04 | 15.13 | 15.13 | 792,100 |
01 Mar 2024 | 15.03 | 15.17 | 14.95 | 15.03 | 15.03 | 421,200 |
29 Feb 2024 | 15.00 | 15.10 | 14.85 | 15.04 | 15.04 | 325,400 |
28 Feb 2024 | 15.00 | 15.17 | 14.60 | 14.73 | 14.73 | 470,500 |
27 Feb 2024 | 15.27 | 15.39 | 14.95 | 15.03 | 15.03 | 364,600 |
26 Feb 2024 | 15.07 | 15.36 | 14.99 | 15.24 | 15.24 | 518,100 |
23 Feb 2024 | 15.01 | 15.28 | 14.95 | 15.11 | 15.11 | 586,400 |
22 Feb 2024 | 14.73 | 15.11 | 14.58 | 15.00 | 15.00 | 756,100 |
21 Feb 2024 | 14.75 | 14.76 | 14.23 | 14.50 | 14.50 | 710,400 |
20 Feb 2024 | 14.59 | 14.93 | 14.51 | 14.83 | 14.83 | 702,800 |
16 Feb 2024 | 14.96 | 15.15 | 14.64 | 14.66 | 14.66 | 1,068,200 |
15 Feb 2024 | 14.66 | 14.90 | 13.23 | 14.86 | 14.86 | 3,027,600 |
14 Feb 2024 | 15.99 | 16.07 | 15.83 | 16.01 | 16.01 | 497,100 |
13 Feb 2024 | 15.70 | 15.79 | 15.31 | 15.68 | 15.68 | 672,900 |
12 Feb 2024 | 15.91 | 16.11 | 15.72 | 15.94 | 15.94 | 811,600 |
09 Feb 2024 | 16.15 | 16.37 | 15.55 | 15.80 | 15.80 | 892,000 |
08 Feb 2024 | 15.78 | 16.32 | 15.23 | 16.20 | 16.20 | 2,903,700 |
07 Feb 2024 | 14.61 | 14.91 | 14.47 | 14.70 | 14.70 | 557,200 |
06 Feb 2024 | 15.05 | 15.21 | 14.39 | 14.73 | 14.73 | 1,137,100 |
05 Feb 2024 | 14.25 | 15.06 | 14.09 | 14.85 | 14.85 | 2,449,800 |
02 Feb 2024 | 14.43 | 14.54 | 14.30 | 14.40 | 14.40 | 402,600 |
01 Feb 2024 | 14.18 | 14.55 | 14.08 | 14.45 | 14.45 | 403,000 |
31 Jan 2024 | 14.28 | 14.44 | 14.09 | 14.12 | 14.12 | 319,700 |
30 Jan 2024 | 14.55 | 14.56 | 14.25 | 14.39 | 14.39 | 475,600 |
29 Jan 2024 | 15.25 | 15.40 | 14.54 | 14.61 | 14.61 | 720,800 |
26 Jan 2024 | 14.70 | 15.19 | 14.45 | 15.19 | 15.19 | 900,100 |
25 Jan 2024 | 14.50 | 14.73 | 14.37 | 14.70 | 14.70 | 470,600 |
24 Jan 2024 | 14.53 | 14.70 | 14.08 | 14.27 | 14.27 | 223,000 |
23 Jan 2024 | 14.20 | 14.51 | 14.13 | 14.39 | 14.39 | 439,300 |
22 Jan 2024 | 14.07 | 14.33 | 13.90 | 14.13 | 14.13 | 651,300 |
19 Jan 2024 | 13.98 | 14.00 | 13.41 | 13.95 | 13.95 | 649,000 |
18 Jan 2024 | 13.81 | 13.91 | 13.48 | 13.90 | 13.90 | 765,700 |
17 Jan 2024 | 13.32 | 13.83 | 13.15 | 13.75 | 13.75 | 788,000 |
16 Jan 2024 | 13.10 | 13.28 | 12.91 | 13.16 | 13.16 | 674,900 |
12 Jan 2024 | 12.56 | 13.13 | 12.56 | 13.05 | 13.05 | 482,200 |
11 Jan 2024 | 12.60 | 12.64 | 12.24 | 12.53 | 12.53 | 154,700 |
10 Jan 2024 | 12.65 | 12.87 | 12.44 | 12.55 | 12.55 | 428,400 |
09 Jan 2024 | 12.44 | 12.83 | 12.14 | 12.61 | 12.61 | 250,500 |
08 Jan 2024 | 12.94 | 13.05 | 12.47 | 12.51 | 12.51 | 297,000 |
05 Jan 2024 | 12.53 | 13.04 | 12.51 | 12.86 | 12.86 | 360,700 |
04 Jan 2024 | 12.51 | 12.95 | 12.51 | 12.85 | 12.85 | 366,400 |
03 Jan 2024 | 12.53 | 12.80 | 12.38 | 12.60 | 12.60 | 321,500 |
02 Jan 2024 | 12.40 | 12.67 | 12.17 | 12.51 | 12.51 | 470,000 |
29 Dec 2023 | 12.56 | 12.78 | 12.45 | 12.52 | 12.52 | 483,800 |
28 Dec 2023 | 12.93 | 12.97 | 12.56 | 12.60 | 12.60 | 284,700 |
27 Dec 2023 | 13.00 | 13.28 | 12.89 | 13.00 | 13.00 | 361,700 |
26 Dec 2023 | 12.12 | 13.10 | 12.12 | 13.01 | 13.01 | 368,100 |
22 Dec 2023 | 11.71 | 11.94 | 11.59 | 11.93 | 11.93 | 343,600 |
21 Dec 2023 | 11.54 | 11.66 | 11.39 | 11.59 | 11.59 | 218,800 |
20 Dec 2023 | 11.09 | 11.70 | 11.09 | 11.27 | 11.27 | 195,600 |
19 Dec 2023 | 10.75 | 11.11 | 10.46 | 11.02 | 11.02 | 444,700 |
18 Dec 2023 | 11.09 | 11.10 | 10.64 | 10.72 | 10.72 | 351,500 |
15 Dec 2023 | 11.16 | 11.30 | 10.93 | 11.02 | 11.02 | 500,400 |
14 Dec 2023 | 11.05 | 11.28 | 10.92 | 10.94 | 10.94 | 470,500 |
13 Dec 2023 | 11.68 | 11.68 | 10.87 | 10.94 | 10.94 | 566,800 |
12 Dec 2023 | 11.75 | 11.75 | 11.48 | 11.72 | 11.72 | 173,800 |
11 Dec 2023 | 11.90 | 11.90 | 11.53 | 11.71 | 11.71 | 195,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |