Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 13.24 | 13.26 | 13.22 | 13.24 | 13.24 | 95,644 |
20 May 2024 | 13.47 | 13.52 | 13.38 | 13.43 | 13.43 | 402,500 |
17 May 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 13.41 | 378,100 |
16 May 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 13.75 | 291,600 |
15 May 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 13.88 | 368,500 |
14 May 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 13.60 | 250,200 |
13 May 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 13.49 | 259,800 |
10 May 2024 | 13.29 | 13.44 | 13.29 | 13.42 | 13.42 | 225,600 |
09 May 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 13.18 | 350,500 |
08 May 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 12.96 | 610,500 |
07 May 2024 | 13.00 | 13.10 | 12.98 | 13.01 | 13.01 | 365,400 |
06 May 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 12.65 | 429,400 |
03 May 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 12.43 | 548,000 |
02 May 2024 | 11.85 | 12.19 | 11.77 | 12.11 | 12.11 | 845,500 |
01 May 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 11.76 | 546,800 |
30 Apr 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 11.94 | 1,144,300 |
29 Apr 2024 | 12.16 | 12.37 | 12.13 | 12.30 | 12.30 | 1,072,100 |
26 Apr 2024 | 12.53 | 12.93 | 12.51 | 12.57 | 12.57 | 4,815,600 |
25 Apr 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 12.77 | 3,524,000 |
24 Apr 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 15.10 | 387,400 |
23 Apr 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 15.02 | 364,000 |
22 Apr 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 14.73 | 322,800 |
19 Apr 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 14.78 | 430,800 |
18 Apr 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 15.14 | 474,200 |
17 Apr 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 15.20 | 306,700 |
16 Apr 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 15.15 | 350,500 |
15 Apr 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 15.10 | 378,400 |
12 Apr 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 14.97 | 524,000 |
11 Apr 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 15.83 | 515,600 |
10 Apr 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 15.55 | 540,800 |
09 Apr 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 15.98 | 301,100 |
08 Apr 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 16.20 | 380,800 |
05 Apr 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 16.12 | 804,100 |
04 Apr 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 16.40 | 811,500 |
03 Apr 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 16.73 | 354,300 |
02 Apr 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 16.90 | 2,147,900 |
01 Apr 2024 | 16.93 | 17.27 | 16.74 | 17.17 | 17.17 | 739,300 |
28 Mar 2024 | 16.95 | 17.00 | 16.81 | 16.91 | 16.91 | 281,200 |
27 Mar 2024 | 16.97 | 17.09 | 16.92 | 16.97 | 16.97 | 2,162,900 |
26 Mar 2024 | 16.43 | 16.78 | 16.43 | 16.52 | 16.52 | 3,796,900 |
25 Mar 2024 | 16.08 | 16.47 | 16.08 | 16.35 | 16.35 | 2,065,000 |
22 Mar 2024 | 16.11 | 16.27 | 16.10 | 16.19 | 16.19 | 1,477,000 |
21 Mar 2024 | 16.21 | 16.32 | 16.20 | 16.23 | 16.23 | 1,140,500 |
20 Mar 2024 | 15.91 | 16.15 | 15.71 | 16.14 | 16.14 | 2,671,100 |
19 Mar 2024 | 15.63 | 15.79 | 15.50 | 15.59 | 15.59 | 1,566,600 |
18 Mar 2024 | 15.82 | 15.85 | 15.59 | 15.59 | 15.59 | 736,300 |
15 Mar 2024 | 15.75 | 15.88 | 15.72 | 15.83 | 15.83 | 1,957,000 |
14 Mar 2024 | 15.97 | 16.02 | 15.66 | 15.73 | 15.73 | 1,548,300 |
13 Mar 2024 | 16.05 | 16.10 | 15.93 | 15.98 | 15.98 | 2,594,500 |
12 Mar 2024 | 16.11 | 16.24 | 15.95 | 16.21 | 16.21 | 267,600 |
11 Mar 2024 | 16.08 | 16.21 | 16.00 | 16.10 | 16.10 | 258,100 |
08 Mar 2024 | 16.27 | 16.30 | 16.00 | 16.00 | 16.00 | 473,100 |
07 Mar 2024 | 16.42 | 16.45 | 16.30 | 16.44 | 16.44 | 521,400 |
06 Mar 2024 | 15.87 | 15.94 | 15.80 | 15.86 | 15.86 | 334,900 |
05 Mar 2024 | 15.64 | 15.66 | 15.38 | 15.40 | 15.40 | 715,300 |
04 Mar 2024 | 15.73 | 15.77 | 15.63 | 15.63 | 15.63 | 454,400 |
01 Mar 2024 | 15.87 | 15.98 | 15.71 | 15.87 | 15.87 | 421,500 |
29 Feb 2024 | 15.70 | 15.81 | 15.64 | 15.80 | 15.80 | 344,000 |
28 Feb 2024 | 15.72 | 15.75 | 15.60 | 15.65 | 15.65 | 341,700 |
27 Feb 2024 | 15.77 | 15.88 | 15.68 | 15.80 | 15.80 | 509,400 |
26 Feb 2024 | 15.81 | 15.82 | 15.70 | 15.75 | 15.75 | 339,700 |
23 Feb 2024 | 15.93 | 15.95 | 15.78 | 15.86 | 15.86 | 280,400 |
22 Feb 2024 | 15.84 | 15.94 | 15.74 | 15.83 | 15.83 | 450,500 |
21 Feb 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 15.54 | 1,068,100 |
20 Feb 2024 | 16.04 | 16.09 | 15.88 | 15.99 | 15.99 | 714,500 |
16 Feb 2024 | 16.09 | 16.23 | 16.04 | 16.05 | 16.05 | 485,000 |
15 Feb 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.96 | 632,300 |
14 Feb 2024 | 15.43 | 15.61 | 15.39 | 15.60 | 15.60 | 396,100 |
13 Feb 2024 | 15.23 | 15.47 | 15.15 | 15.27 | 15.27 | 434,200 |
12 Feb 2024 | 16.07 | 16.20 | 16.03 | 16.10 | 16.10 | 493,800 |
09 Feb 2024 | 16.03 | 16.09 | 15.77 | 15.95 | 15.95 | 926,400 |
08 Feb 2024 | 15.26 | 15.54 | 14.93 | 15.37 | 15.37 | 1,892,400 |
07 Feb 2024 | 12.64 | 12.81 | 12.57 | 12.75 | 12.75 | 1,029,000 |
06 Feb 2024 | 12.58 | 12.85 | 12.58 | 12.81 | 12.81 | 1,630,500 |
05 Feb 2024 | 12.84 | 12.97 | 12.78 | 12.93 | 12.93 | 404,900 |
02 Feb 2024 | 12.89 | 12.98 | 12.84 | 12.95 | 12.95 | 258,000 |
01 Feb 2024 | 12.92 | 13.05 | 12.85 | 13.03 | 13.03 | 681,400 |
31 Jan 2024 | 12.74 | 12.78 | 12.52 | 12.54 | 12.54 | 534,200 |
30 Jan 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 12.75 | 535,100 |
29 Jan 2024 | 12.51 | 12.75 | 12.48 | 12.72 | 12.72 | 804,000 |
26 Jan 2024 | 12.40 | 12.60 | 12.37 | 12.56 | 12.56 | 472,000 |
25 Jan 2024 | 12.55 | 12.57 | 12.29 | 12.32 | 12.32 | 616,700 |
24 Jan 2024 | 13.04 | 13.06 | 12.72 | 12.74 | 12.74 | 649,900 |
23 Jan 2024 | 12.42 | 12.65 | 12.36 | 12.65 | 12.65 | 476,400 |
22 Jan 2024 | 12.71 | 12.75 | 12.42 | 12.43 | 12.43 | 612,600 |
19 Jan 2024 | 12.22 | 12.42 | 12.14 | 12.41 | 12.41 | 1,147,800 |
18 Jan 2024 | 12.36 | 12.55 | 12.30 | 12.51 | 12.51 | 947,100 |
17 Jan 2024 | 12.48 | 12.54 | 12.30 | 12.45 | 12.45 | 498,900 |
16 Jan 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | 919,900 |
12 Jan 2024 | 13.34 | 13.37 | 13.01 | 13.06 | 13.06 | 512,000 |
11 Jan 2024 | 12.83 | 12.93 | 12.62 | 12.86 | 12.86 | 453,000 |
10 Jan 2024 | 12.60 | 12.65 | 12.52 | 12.60 | 12.60 | 595,300 |
09 Jan 2024 | 12.49 | 12.55 | 12.44 | 12.54 | 12.54 | 821,700 |
08 Jan 2024 | 12.41 | 12.58 | 12.41 | 12.57 | 12.57 | 2,464,700 |
05 Jan 2024 | 12.16 | 12.37 | 12.05 | 12.10 | 12.10 | 3,393,000 |
04 Jan 2024 | 12.10 | 12.30 | 12.09 | 12.17 | 12.17 | 721,800 |
03 Jan 2024 | 12.33 | 12.39 | 12.25 | 12.35 | 12.35 | 481,200 |
02 Jan 2024 | 12.55 | 12.69 | 12.48 | 12.56 | 12.56 | 1,048,100 |
29 Dec 2023 | 12.94 | 12.97 | 12.81 | 12.88 | 12.88 | 567,200 |
28 Dec 2023 | 12.84 | 12.91 | 12.78 | 12.87 | 12.87 | 1,461,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |