Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 15.60 | 15.92 | 15.10 | 15.45 | 15.45 | 1,441,380 |
31 May 2024 | 15.60 | 15.60 | 14.82 | 15.50 | 15.50 | 2,067,900 |
30 May 2024 | 16.24 | 16.59 | 15.45 | 15.60 | 15.60 | 2,547,440 |
29 May 2024 | 15.60 | 16.48 | 15.55 | 16.26 | 16.26 | 2,807,640 |
28 May 2024 | 15.18 | 15.73 | 15.15 | 15.70 | 15.70 | 3,696,200 |
27 May 2024 | 15.06 | 15.25 | 14.69 | 14.98 | 14.98 | 914,280 |
24 May 2024 | 14.77 | 14.99 | 14.57 | 14.98 | 14.98 | 1,003,200 |
23 May 2024 | 14.56 | 14.88 | 14.48 | 14.80 | 14.80 | 1,131,320 |
22 May 2024 | 14.41 | 14.51 | 14.19 | 14.51 | 14.51 | 553,080 |
21 May 2024 | 14.51 | 14.56 | 14.10 | 14.56 | 14.56 | 641,140 |
20 May 2024 | 14.49 | 14.65 | 14.39 | 14.57 | 14.57 | 352,320 |
17 May 2024 | 14.59 | 14.59 | 14.20 | 14.56 | 14.56 | 682,040 |
16 May 2024 | 14.65 | 14.73 | 14.55 | 14.63 | 14.63 | 405,300 |
15 May 2024 | 14.65 | 14.94 | 14.56 | 14.73 | 14.73 | 763,360 |
14 May 2024 | 14.50 | 14.94 | 14.24 | 14.94 | 14.94 | 641,280 |
13 May 2024 | 14.70 | 14.70 | 14.02 | 14.33 | 14.33 | 1,091,580 |
10 May 2024 | 14.65 | 14.77 | 14.48 | 14.76 | 14.76 | 759,040 |
09 May 2024 | 14.60 | 14.75 | 14.60 | 14.72 | 14.72 | 421,800 |
08 May 2024 | 14.58 | 14.69 | 14.41 | 14.65 | 14.65 | 664,480 |
07 May 2024 | 14.42 | 14.65 | 14.30 | 14.59 | 14.59 | 783,420 |
06 May 2024 | 15.05 | 15.05 | 14.42 | 14.42 | 14.42 | 1,386,900 |
30 Apr 2024 | 14.78 | 15.22 | 14.78 | 14.97 | 14.97 | 760,500 |
29 Apr 2024 | 15.17 | 15.17 | 14.67 | 14.89 | 14.89 | 1,177,620 |
26 Apr 2024 | 15.15 | 15.47 | 15.02 | 15.17 | 15.17 | 1,284,560 |
25 Apr 2024 | 14.70 | 15.23 | 14.55 | 15.17 | 15.17 | 1,055,749 |
24 Apr 2024 | 14.71 | 14.80 | 14.36 | 14.73 | 14.73 | 964,300 |
23 Apr 2024 | 14.77 | 14.83 | 14.62 | 14.77 | 14.77 | 481,100 |
22 Apr 2024 | 14.56 | 14.92 | 14.56 | 14.78 | 14.78 | 810,980 |
19 Apr 2024 | 14.98 | 14.98 | 14.50 | 14.75 | 14.75 | 719,280 |
18 Apr 2024 | 14.19 | 14.74 | 14.07 | 14.69 | 14.69 | 997,310 |
17 Apr 2024 | 13.75 | 14.26 | 13.50 | 14.25 | 14.25 | 735,450 |
16 Apr 2024 | 13.98 | 13.98 | 13.36 | 13.63 | 13.63 | 961,680 |
15 Apr 2024 | 13.98 | 14.30 | 13.64 | 14.06 | 14.06 | 1,523,780 |
12 Apr 2024 | 14.12 | 14.66 | 13.68 | 14.36 | 14.36 | 1,983,030 |
11 Apr 2024 | 14.25 | 14.48 | 13.96 | 14.07 | 14.07 | 1,008,700 |
10 Apr 2024 | 14.70 | 14.75 | 14.18 | 14.45 | 14.45 | 1,057,109 |
09 Apr 2024 | 14.63 | 14.83 | 14.20 | 14.77 | 14.77 | 1,052,609 |
08 Apr 2024 | 15.30 | 15.34 | 14.70 | 14.70 | 14.70 | 1,726,740 |
03 Apr 2024 | 14.79 | 15.53 | 14.76 | 15.47 | 15.47 | 2,670,650 |
02 Apr 2024 | 14.10 | 14.79 | 14.02 | 14.79 | 14.79 | 1,914,450 |
01 Apr 2024 | 13.81 | 14.20 | 13.80 | 14.09 | 14.09 | 775,640 |
29 Mar 2024 | 13.75 | 13.86 | 13.72 | 13.85 | 13.85 | 289,940 |
28 Mar 2024 | 13.52 | 13.91 | 13.50 | 13.85 | 13.85 | 645,620 |
27 Mar 2024 | 14.15 | 14.15 | 13.47 | 13.57 | 13.57 | 883,580 |
26 Mar 2024 | 14.41 | 14.41 | 13.83 | 14.18 | 14.18 | 788,420 |
25 Mar 2024 | 14.76 | 14.77 | 14.23 | 14.42 | 14.42 | 1,137,780 |
22 Mar 2024 | 14.59 | 14.68 | 14.33 | 14.64 | 14.64 | 968,416 |
21 Mar 2024 | 14.07 | 14.54 | 14.01 | 14.51 | 14.51 | 1,059,640 |
20 Mar 2024 | 13.90 | 14.32 | 13.85 | 14.07 | 14.07 | 645,860 |
19 Mar 2024 | 14.02 | 14.02 | 13.78 | 13.96 | 13.96 | 964,380 |
18 Mar 2024 | 13.69 | 13.99 | 13.50 | 13.96 | 13.96 | 1,013,460 |
15 Mar 2024 | 13.39 | 13.78 | 13.35 | 13.61 | 13.61 | 1,151,640 |
14 Mar 2024 | 13.52 | 13.56 | 13.24 | 13.38 | 13.38 | 935,300 |
13 Mar 2024 | 13.53 | 13.74 | 13.40 | 13.51 | 13.51 | 1,478,060 |
12 Mar 2024 | 12.83 | 13.47 | 12.69 | 13.47 | 13.47 | 2,278,980 |
11 Mar 2024 | 12.50 | 13.04 | 12.50 | 12.83 | 12.83 | 915,540 |
08 Mar 2024 | 12.70 | 12.70 | 12.32 | 12.49 | 12.49 | 1,043,280 |
07 Mar 2024 | 12.22 | 12.83 | 12.22 | 12.62 | 12.62 | 2,258,620 |
06 Mar 2024 | 12.00 | 12.28 | 11.92 | 12.22 | 12.22 | 1,144,800 |
05 Mar 2024 | 12.40 | 12.40 | 11.86 | 12.00 | 12.00 | 2,088,140 |
04 Mar 2024 | 13.14 | 13.14 | 12.48 | 12.48 | 12.48 | 1,581,600 |
01 Mar 2024 | 13.33 | 13.33 | 13.01 | 13.14 | 13.14 | 850,100 |
29 Feb 2024 | 12.79 | 13.36 | 12.58 | 13.28 | 13.28 | 1,652,640 |
28 Feb 2024 | 13.92 | 14.06 | 13.14 | 13.14 | 13.14 | 2,888,780 |
27 Feb 2024 | 13.33 | 13.83 | 13.19 | 13.83 | 13.83 | 2,087,414 |
26 Feb 2024 | 12.66 | 13.17 | 12.56 | 13.17 | 13.17 | 1,948,280 |
23 Feb 2024 | 12.27 | 12.74 | 12.15 | 12.54 | 12.54 | 1,436,380 |
22 Feb 2024 | 12.03 | 12.19 | 11.95 | 12.18 | 12.18 | 968,280 |
21 Feb 2024 | 11.74 | 12.28 | 11.55 | 12.08 | 12.08 | 1,783,980 |
20 Feb 2024 | 11.61 | 11.99 | 11.42 | 11.85 | 11.85 | 1,949,600 |
19 Feb 2024 | 11.07 | 11.65 | 11.05 | 11.61 | 11.61 | 2,366,931 |
08 Feb 2024 | 10.74 | 11.40 | 10.74 | 11.33 | 11.33 | 2,864,351 |
07 Feb 2024 | 11.79 | 11.90 | 11.30 | 11.30 | 11.30 | 1,285,800 |
06 Feb 2024 | 11.89 | 12.16 | 11.89 | 11.89 | 11.89 | 2,164,710 |
05 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 58,900 |
02 Feb 2024 | 13.66 | 13.70 | 13.18 | 13.18 | 13.18 | 1,358,640 |
01 Feb 2024 | 14.39 | 14.45 | 13.87 | 13.87 | 13.87 | 1,093,000 |
31 Jan 2024 | 14.66 | 15.40 | 14.49 | 14.60 | 14.60 | 1,547,280 |
30 Jan 2024 | 15.40 | 15.40 | 14.88 | 15.05 | 15.05 | 1,364,660 |
29 Jan 2024 | 15.97 | 16.05 | 15.35 | 15.44 | 15.44 | 696,300 |
26 Jan 2024 | 16.06 | 16.17 | 15.92 | 15.96 | 15.96 | 651,000 |
25 Jan 2024 | 15.36 | 16.20 | 15.36 | 16.02 | 16.02 | 1,160,860 |
24 Jan 2024 | 15.43 | 15.55 | 14.88 | 15.52 | 15.52 | 1,029,800 |
23 Jan 2024 | 15.40 | 15.43 | 14.80 | 15.33 | 15.33 | 913,700 |
22 Jan 2024 | 15.95 | 16.08 | 15.33 | 15.33 | 15.33 | 896,400 |
19 Jan 2024 | 16.22 | 16.34 | 15.88 | 16.14 | 16.14 | 893,700 |
18 Jan 2024 | 16.49 | 16.49 | 15.80 | 16.36 | 16.36 | 901,440 |
17 Jan 2024 | 16.70 | 16.86 | 16.42 | 16.47 | 16.47 | 589,840 |
16 Jan 2024 | 16.76 | 16.95 | 16.53 | 16.88 | 16.88 | 854,500 |
15 Jan 2024 | 16.45 | 16.95 | 16.41 | 16.76 | 16.76 | 620,940 |
12 Jan 2024 | 16.59 | 16.70 | 16.45 | 16.52 | 16.52 | 552,700 |
11 Jan 2024 | 16.29 | 16.86 | 16.16 | 16.60 | 16.60 | 870,400 |
10 Jan 2024 | 16.16 | 16.16 | 15.80 | 16.14 | 16.14 | 330,300 |
09 Jan 2024 | 15.91 | 16.18 | 15.83 | 16.12 | 16.12 | 776,040 |
08 Jan 2024 | 16.14 | 16.14 | 15.50 | 15.97 | 15.97 | 1,046,700 |
05 Jan 2024 | 16.65 | 16.76 | 15.94 | 16.14 | 16.14 | 1,213,200 |
04 Jan 2024 | 16.57 | 16.77 | 16.45 | 16.66 | 16.66 | 743,940 |
03 Jan 2024 | 17.12 | 17.18 | 16.43 | 16.59 | 16.59 | 1,140,420 |
02 Jan 2024 | 17.07 | 17.28 | 17.07 | 17.15 | 17.15 | 439,226 |
29 Dec 2023 | 16.79 | 17.19 | 16.77 | 17.17 | 17.17 | 730,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |