Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 12.73 | 12.78 | 12.71 | 12.73 | 12.73 | 21,600 |
06 May 2024 | 12.90 | 12.93 | 12.76 | 12.78 | 12.78 | 52,300 |
03 May 2024 | 13.01 | 13.15 | 12.95 | 12.95 | 12.95 | 121,900 |
02 May 2024 | 13.45 | 13.48 | 13.22 | 13.24 | 13.24 | 36,700 |
01 May 2024 | 13.40 | 13.50 | 13.21 | 13.50 | 13.50 | 17,400 |
30 Apr 2024 | 13.32 | 13.36 | 13.18 | 13.30 | 13.30 | 45,900 |
29 Apr 2024 | 13.42 | 13.42 | 13.23 | 13.25 | 13.25 | 18,600 |
26 Apr 2024 | 13.31 | 13.44 | 13.23 | 13.41 | 13.41 | 98,800 |
25 Apr 2024 | 13.75 | 13.77 | 13.48 | 13.48 | 13.48 | 20,600 |
24 Apr 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 13.49 | 85,200 |
23 Apr 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 13.53 | 43,500 |
22 Apr 2024 | 14.14 | 14.14 | 13.69 | 13.73 | 13.73 | 57,300 |
19 Apr 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 14.41 | 53,100 |
18 Apr 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 14.32 | 18,800 |
17 Apr 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 14.23 | 18,100 |
16 Apr 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 14.32 | 19,700 |
15 Apr 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 14.71 | 33,900 |
12 Apr 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 14.39 | 100,400 |
11 Apr 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 13.97 | 29,900 |
10 Apr 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 14.08 | 9,900 |
09 Apr 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 13.90 | 4,200 |
08 Apr 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | 5,500 |
05 Apr 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 14.21 | 18,400 |
04 Apr 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 14.11 | 19,800 |
03 Apr 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 13.82 | 8,000 |
02 Apr 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 13.88 | 32,400 |
01 Apr 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 13.76 | 25,500 |
28 Mar 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 13.69 | 45,100 |
27 Mar 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 13.62 | 22,700 |
26 Mar 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 15,900 |
25 Mar 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 13.78 | 22,200 |
22 Mar 2024 | 13.73 | 13.87 | 13.73 | 13.81 | 13.81 | 21,200 |
21 Mar 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 13.75 | 26,100 |
20 Mar 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 16,300 |
19 Mar 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 13.95 | 35,400 |
18 Mar 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 14.12 | 32,800 |
15 Mar 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 14.29 | 22,900 |
14 Mar 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 14.16 | 4,600 |
13 Mar 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 13.92 | 7,900 |
12 Mar 2024 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | 18,300 |
11 Mar 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 14.15 | 19,600 |
08 Mar 2024 | 13.83 | 14.35 | 13.83 | 14.10 | 14.10 | 5,800 |
07 Mar 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 13.92 | 9,000 |
06 Mar 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 30,400 |
05 Mar 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 13.92 | 20,100 |
04 Mar 2024 | 13.56 | 13.65 | 13.49 | 13.65 | 13.65 | 15,200 |
01 Mar 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 13.49 | 7,800 |
29 Feb 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13.53 | 13,300 |
28 Feb 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 10,100 |
27 Feb 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | 7,500 |
26 Feb 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 13.54 | 11,900 |
23 Feb 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 13.68 | 83,400 |
22 Feb 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 13.84 | 39,800 |
21 Feb 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 13.87 | 15,800 |
20 Feb 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 14.09 | 23,700 |
16 Feb 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 13.88 | 30,700 |
15 Feb 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 13.95 | 14,000 |
14 Feb 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 13.99 | 44,800 |
13 Feb 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 14.18 | 78,300 |
12 Feb 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 13.87 | 9,200 |
09 Feb 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 13.63 | 15,500 |
08 Feb 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 13.52 | 8,300 |
07 Feb 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 13.54 | 11,600 |
06 Feb 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 13.53 | 6,200 |
05 Feb 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | 18,200 |
02 Feb 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 13.91 | 15,400 |
01 Feb 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 13.83 | 11,100 |
31 Jan 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 13.98 | 26,300 |
30 Jan 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 4,400 |
29 Jan 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 13.57 | 4,600 |
26 Jan 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.60 | 19,300 |
25 Jan 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 13.64 | 96,800 |
24 Jan 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 13.53 | 18,100 |
23 Jan 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | 10,900 |
22 Jan 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 13.59 | 26,400 |
19 Jan 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 13.82 | 29,100 |
18 Jan 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 14.09 | 19,700 |
17 Jan 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 14.33 | 51,800 |
16 Jan 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 14.15 | 46,200 |
12 Jan 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | 57,900 |
11 Jan 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 13.79 | 24,900 |
10 Jan 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 13.72 | 35,900 |
09 Jan 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13.84 | 13,600 |
08 Jan 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 13.97 | 19,700 |
05 Jan 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 14.22 | 34,800 |
04 Jan 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 14.55 | 26,400 |
03 Jan 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 14.61 | 23,000 |
02 Jan 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 14.42 | 57,800 |
29 Dec 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 14.48 | 51,200 |
28 Dec 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 14.40 | 16,800 |
27 Dec 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 14.38 | 99,200 |
26 Dec 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 14.81 | 20,100 |
22 Dec 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 14.93 | 25,500 |
21 Dec 2023 | 15.08 | 15.13 | 14.94 | 14.98 | 14.98 | 40,100 |
20 Dec 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 15.16 | 75,200 |
19 Dec 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 91,800 |
18 Dec 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 14.36 | 38,500 |
15 Dec 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 14.22 | 64,200 |
14 Dec 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 13.93 | 217,500 |
13 Dec 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 14.00 | 54,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |