Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 15.03 | 15.42 | 15.06 | 15.41 | 15.41 | 363,149 |
20 May 2024 | 15.23 | 15.30 | 15.08 | 15.10 | 15.10 | 766,700 |
17 May 2024 | 15.19 | 15.20 | 15.03 | 15.03 | 15.03 | 491,100 |
16 May 2024 | 14.84 | 15.41 | 14.81 | 15.11 | 15.11 | 772,300 |
15 May 2024 | 15.20 | 15.24 | 14.86 | 14.90 | 14.90 | 637,400 |
14 May 2024 | 15.42 | 15.42 | 15.00 | 15.15 | 15.15 | 785,100 |
13 May 2024 | 15.56 | 15.61 | 15.04 | 15.23 | 15.23 | 904,400 |
10 May 2024 | 15.47 | 15.63 | 15.36 | 15.56 | 15.56 | 746,900 |
09 May 2024 | 16.15 | 16.15 | 15.03 | 15.49 | 15.49 | 1,272,000 |
08 May 2024 | 15.17 | 15.39 | 15.00 | 15.36 | 15.36 | 657,000 |
07 May 2024 | 15.22 | 15.36 | 15.03 | 15.31 | 15.31 | 1,083,800 |
06 May 2024 | 15.39 | 15.47 | 15.22 | 15.29 | 15.29 | 626,200 |
03 May 2024 | 15.43 | 15.45 | 15.15 | 15.26 | 15.26 | 543,800 |
02 May 2024 | 14.96 | 15.37 | 14.93 | 15.29 | 15.29 | 481,100 |
01 May 2024 | 14.87 | 15.14 | 14.84 | 14.84 | 14.84 | 614,900 |
30 Apr 2024 | 15.10 | 15.10 | 14.87 | 14.90 | 14.90 | 606,300 |
29 Apr 2024 | 15.14 | 15.20 | 14.98 | 15.10 | 15.10 | 591,000 |
26 Apr 2024 | 14.98 | 15.15 | 14.90 | 15.06 | 15.06 | 576,800 |
25 Apr 2024 | 14.94 | 15.09 | 14.86 | 14.97 | 14.97 | 429,000 |
24 Apr 2024 | 15.13 | 15.16 | 14.99 | 15.12 | 15.12 | 542,200 |
23 Apr 2024 | 14.94 | 15.27 | 14.94 | 15.13 | 15.13 | 439,500 |
22 Apr 2024 | 14.84 | 15.10 | 14.81 | 14.94 | 14.94 | 462,700 |
19 Apr 2024 | 14.70 | 14.94 | 14.59 | 14.73 | 14.73 | 818,300 |
18 Apr 2024 | 14.89 | 14.97 | 14.49 | 14.70 | 14.70 | 652,300 |
17 Apr 2024 | 15.20 | 15.27 | 14.84 | 14.87 | 14.87 | 403,500 |
16 Apr 2024 | 15.08 | 15.32 | 15.04 | 15.12 | 15.12 | 401,600 |
15 Apr 2024 | 15.43 | 15.49 | 15.12 | 15.20 | 15.20 | 328,400 |
12 Apr 2024 | 15.58 | 15.69 | 15.20 | 15.38 | 15.38 | 366,700 |
11 Apr 2024 | 15.77 | 15.87 | 15.44 | 15.72 | 15.72 | 476,500 |
10 Apr 2024 | 15.61 | 15.91 | 15.40 | 15.71 | 15.71 | 844,000 |
09 Apr 2024 | 16.19 | 16.24 | 15.88 | 15.97 | 15.97 | 508,500 |
08 Apr 2024 | 15.70 | 16.10 | 15.62 | 16.09 | 16.09 | 745,800 |
05 Apr 2024 | 15.29 | 15.94 | 15.29 | 15.62 | 15.62 | 902,700 |
04 Apr 2024 | 15.52 | 15.71 | 15.26 | 15.36 | 15.36 | 465,200 |
03 Apr 2024 | 15.15 | 15.50 | 15.15 | 15.38 | 15.38 | 410,600 |
02 Apr 2024 | 15.44 | 15.44 | 14.97 | 15.26 | 15.26 | 853,300 |
01 Apr 2024 | 15.64 | 15.94 | 15.47 | 15.54 | 15.54 | 758,900 |
28 Mar 2024 | 15.64 | 15.87 | 15.54 | 15.61 | 15.61 | 762,100 |
27 Mar 2024 | 15.77 | 15.85 | 15.54 | 15.65 | 15.65 | 634,300 |
26 Mar 2024 | 15.97 | 16.04 | 15.65 | 15.65 | 15.65 | 770,500 |
25 Mar 2024 | 16.10 | 16.24 | 15.82 | 15.83 | 15.83 | 941,900 |
22 Mar 2024 | 16.12 | 16.15 | 15.88 | 16.09 | 16.09 | 632,000 |
21 Mar 2024 | 15.68 | 16.21 | 15.60 | 16.11 | 16.11 | 1,265,600 |
20 Mar 2024 | 14.68 | 15.71 | 14.68 | 15.68 | 15.68 | 1,341,300 |
19 Mar 2024 | 14.45 | 14.99 | 14.37 | 14.72 | 14.72 | 1,484,600 |
18 Mar 2024 | 14.78 | 14.84 | 14.50 | 14.52 | 14.52 | 821,400 |
15 Mar 2024 | 14.56 | 14.90 | 14.54 | 14.85 | 14.85 | 2,626,700 |
14 Mar 2024 | 14.82 | 14.89 | 14.50 | 14.58 | 14.58 | 744,200 |
13 Mar 2024 | 14.60 | 15.03 | 14.56 | 14.76 | 14.76 | 832,600 |
12 Mar 2024 | 14.82 | 15.09 | 14.56 | 14.64 | 14.64 | 1,188,700 |
11 Mar 2024 | 14.80 | 14.92 | 14.63 | 14.87 | 14.87 | 577,300 |
08 Mar 2024 | 14.89 | 14.89 | 14.49 | 14.87 | 14.87 | 635,000 |
07 Mar 2024 | 14.85 | 14.97 | 14.67 | 14.85 | 14.85 | 639,100 |
06 Mar 2024 | 14.72 | 14.93 | 14.56 | 14.76 | 14.76 | 674,600 |
05 Mar 2024 | 14.43 | 14.72 | 14.30 | 14.53 | 14.53 | 936,200 |
04 Mar 2024 | 14.93 | 14.99 | 14.46 | 14.55 | 14.55 | 836,400 |
01 Mar 2024 | 15.21 | 15.25 | 14.77 | 14.99 | 14.99 | 788,900 |
29 Feb 2024 | 15.14 | 15.38 | 15.05 | 15.23 | 15.23 | 1,200,800 |
28 Feb 2024 | 14.53 | 15.13 | 14.48 | 14.81 | 14.81 | 1,345,800 |
27 Feb 2024 | 14.51 | 14.82 | 14.51 | 14.62 | 14.62 | 1,177,800 |
26 Feb 2024 | 14.28 | 14.69 | 14.27 | 14.46 | 14.46 | 1,083,500 |
23 Feb 2024 | 14.29 | 14.48 | 14.22 | 14.32 | 14.32 | 862,400 |
22 Feb 2024 | 14.36 | 14.39 | 14.10 | 14.27 | 14.27 | 862,200 |
21 Feb 2024 | 14.26 | 14.54 | 14.23 | 14.31 | 14.31 | 893,800 |
20 Feb 2024 | 14.39 | 14.46 | 14.23 | 14.26 | 14.26 | 1,235,900 |
16 Feb 2024 | 14.16 | 14.81 | 14.07 | 14.60 | 14.60 | 1,443,300 |
15 Feb 2024 | 14.25 | 14.62 | 14.08 | 14.24 | 14.24 | 1,523,700 |
14 Feb 2024 | 14.46 | 14.53 | 13.94 | 14.11 | 14.11 | 1,299,000 |
13 Feb 2024 | 14.34 | 14.92 | 14.17 | 14.33 | 14.33 | 1,612,000 |
12 Feb 2024 | 15.03 | 15.05 | 14.60 | 14.69 | 14.69 | 1,375,000 |
09 Feb 2024 | 15.05 | 15.17 | 14.61 | 14.84 | 14.84 | 1,480,200 |
08 Feb 2024 | 14.17 | 15.13 | 13.58 | 15.00 | 15.00 | 1,523,000 |
07 Feb 2024 | 14.20 | 14.49 | 14.11 | 14.15 | 14.15 | 1,282,200 |
06 Feb 2024 | 14.35 | 14.35 | 14.05 | 14.12 | 14.12 | 745,800 |
05 Feb 2024 | 14.40 | 14.55 | 14.21 | 14.41 | 14.41 | 978,100 |
02 Feb 2024 | 14.58 | 14.72 | 14.42 | 14.49 | 14.49 | 868,400 |
01 Feb 2024 | 14.29 | 14.67 | 14.11 | 14.67 | 14.67 | 988,300 |
31 Jan 2024 | 14.59 | 14.59 | 14.04 | 14.22 | 14.22 | 900,000 |
30 Jan 2024 | 14.84 | 14.99 | 14.56 | 14.58 | 14.58 | 533,900 |
29 Jan 2024 | 14.57 | 14.88 | 14.45 | 14.88 | 14.88 | 637,700 |
26 Jan 2024 | 14.46 | 14.68 | 14.42 | 14.54 | 14.54 | 604,300 |
25 Jan 2024 | 15.08 | 15.12 | 14.35 | 14.47 | 14.47 | 923,700 |
24 Jan 2024 | 14.88 | 15.11 | 14.72 | 15.01 | 15.01 | 1,061,800 |
23 Jan 2024 | 14.55 | 14.83 | 14.47 | 14.70 | 14.70 | 864,800 |
22 Jan 2024 | 13.90 | 14.63 | 13.90 | 14.45 | 14.45 | 1,149,400 |
19 Jan 2024 | 13.67 | 13.80 | 13.50 | 13.79 | 13.79 | 1,122,400 |
18 Jan 2024 | 13.59 | 13.77 | 13.48 | 13.59 | 13.59 | 653,400 |
17 Jan 2024 | 13.40 | 13.59 | 13.37 | 13.52 | 13.52 | 578,500 |
16 Jan 2024 | 13.48 | 13.63 | 13.36 | 13.57 | 13.57 | 561,500 |
12 Jan 2024 | 13.99 | 13.99 | 13.57 | 13.58 | 13.58 | 797,900 |
11 Jan 2024 | 13.82 | 13.85 | 13.58 | 13.83 | 13.83 | 809,700 |
10 Jan 2024 | 13.59 | 14.13 | 13.57 | 13.88 | 13.88 | 1,169,100 |
09 Jan 2024 | 13.81 | 13.82 | 13.56 | 13.61 | 13.61 | 763,100 |
08 Jan 2024 | 13.94 | 14.04 | 13.83 | 13.97 | 13.97 | 701,800 |
05 Jan 2024 | 14.07 | 14.16 | 13.80 | 13.83 | 13.83 | 1,012,600 |
04 Jan 2024 | 14.65 | 14.67 | 14.06 | 14.07 | 14.07 | 1,107,900 |
03 Jan 2024 | 14.39 | 14.76 | 14.28 | 14.56 | 14.56 | 765,700 |
02 Jan 2024 | 14.45 | 14.54 | 14.30 | 14.45 | 14.45 | 814,300 |
29 Dec 2023 | 14.63 | 14.63 | 14.36 | 14.53 | 14.53 | 876,900 |
28 Dec 2023 | 14.64 | 14.67 | 14.54 | 14.61 | 14.61 | 447,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |