Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.82 | 16.88 | 16.44 | 16.46 | 16.46 | 422,800 |
17 May 2024 | 16.75 | 16.97 | 16.64 | 16.82 | 16.82 | 377,400 |
16 May 2024 | 16.46 | 16.89 | 16.25 | 16.64 | 16.64 | 374,200 |
15 May 2024 | 16.10 | 16.23 | 15.93 | 16.22 | 16.22 | 220,500 |
14 May 2024 | 16.13 | 16.30 | 15.95 | 16.05 | 16.05 | 297,400 |
13 May 2024 | 16.08 | 16.30 | 15.91 | 16.11 | 16.11 | 247,600 |
10 May 2024 | 16.43 | 16.58 | 16.01 | 16.02 | 16.02 | 482,000 |
09 May 2024 | 16.03 | 16.27 | 15.25 | 16.12 | 16.12 | 1,029,700 |
08 May 2024 | 14.66 | 15.17 | 14.53 | 15.14 | 15.14 | 370,000 |
07 May 2024 | 14.41 | 14.90 | 14.28 | 14.65 | 14.65 | 363,800 |
06 May 2024 | 14.14 | 14.48 | 14.04 | 14.29 | 14.29 | 226,700 |
03 May 2024 | 14.26 | 14.26 | 13.83 | 14.09 | 14.09 | 230,800 |
02 May 2024 | 13.69 | 14.29 | 13.69 | 14.26 | 14.26 | 314,000 |
01 May 2024 | 13.49 | 13.97 | 13.49 | 13.68 | 13.68 | 222,300 |
30 Apr 2024 | 13.48 | 13.68 | 13.36 | 13.58 | 13.58 | 175,000 |
29 Apr 2024 | 13.65 | 13.80 | 13.50 | 13.51 | 13.51 | 158,100 |
26 Apr 2024 | 13.91 | 14.05 | 13.20 | 13.71 | 13.71 | 236,000 |
25 Apr 2024 | 14.13 | 14.18 | 13.83 | 14.05 | 14.05 | 127,600 |
24 Apr 2024 | 13.94 | 14.30 | 13.91 | 14.20 | 14.20 | 133,100 |
23 Apr 2024 | 14.26 | 14.46 | 14.03 | 14.08 | 14.08 | 194,200 |
22 Apr 2024 | 14.15 | 14.45 | 14.06 | 14.24 | 14.24 | 211,900 |
19 Apr 2024 | 13.93 | 14.32 | 13.67 | 14.30 | 14.30 | 265,500 |
18 Apr 2024 | 13.68 | 14.15 | 13.25 | 13.92 | 13.92 | 264,300 |
17 Apr 2024 | 13.75 | 13.85 | 13.21 | 13.36 | 13.36 | 277,400 |
16 Apr 2024 | 13.20 | 13.82 | 13.01 | 13.75 | 13.75 | 229,400 |
15 Apr 2024 | 13.11 | 13.43 | 12.90 | 13.20 | 13.20 | 375,300 |
12 Apr 2024 | 12.80 | 13.38 | 12.80 | 12.98 | 12.98 | 535,900 |
11 Apr 2024 | 13.05 | 13.26 | 12.56 | 12.84 | 12.84 | 463,900 |
10 Apr 2024 | 12.86 | 13.00 | 12.44 | 12.44 | 12.44 | 381,500 |
09 Apr 2024 | 13.09 | 13.13 | 12.85 | 12.97 | 12.97 | 289,500 |
08 Apr 2024 | 13.21 | 13.24 | 12.94 | 13.05 | 13.05 | 77,900 |
05 Apr 2024 | 13.29 | 13.32 | 13.00 | 13.17 | 13.17 | 156,600 |
04 Apr 2024 | 13.32 | 13.62 | 13.22 | 13.31 | 13.31 | 283,100 |
03 Apr 2024 | 13.20 | 13.32 | 13.07 | 13.30 | 13.30 | 307,800 |
02 Apr 2024 | 13.32 | 13.48 | 13.13 | 13.25 | 13.25 | 165,800 |
01 Apr 2024 | 14.00 | 14.15 | 13.43 | 13.47 | 13.47 | 187,400 |
28 Mar 2024 | 13.79 | 14.01 | 13.73 | 13.93 | 13.93 | 526,900 |
27 Mar 2024 | 13.49 | 13.90 | 13.40 | 13.72 | 13.72 | 456,500 |
26 Mar 2024 | 13.20 | 13.52 | 13.16 | 13.45 | 13.45 | 335,000 |
25 Mar 2024 | 13.00 | 13.26 | 12.99 | 13.15 | 13.15 | 118,100 |
22 Mar 2024 | 13.21 | 13.25 | 12.99 | 13.01 | 13.01 | 135,700 |
21 Mar 2024 | 13.56 | 13.56 | 12.96 | 13.21 | 13.21 | 208,600 |
20 Mar 2024 | 12.99 | 13.56 | 12.99 | 13.56 | 13.56 | 247,000 |
19 Mar 2024 | 12.61 | 13.07 | 12.60 | 12.99 | 12.99 | 645,800 |
18 Mar 2024 | 13.13 | 13.59 | 12.65 | 12.70 | 12.70 | 980,100 |
15 Mar 2024 | 13.50 | 13.77 | 13.08 | 13.08 | 13.08 | 2,769,400 |
14 Mar 2024 | 14.01 | 14.09 | 13.21 | 13.50 | 13.50 | 492,800 |
13 Mar 2024 | 14.46 | 14.52 | 14.05 | 14.05 | 14.05 | 342,500 |
12 Mar 2024 | 14.16 | 14.32 | 13.93 | 14.20 | 14.20 | 236,600 |
11 Mar 2024 | 14.40 | 14.47 | 14.00 | 14.12 | 14.12 | 342,900 |
08 Mar 2024 | 14.08 | 14.53 | 14.04 | 14.19 | 14.19 | 331,400 |
07 Mar 2024 | 15.77 | 16.00 | 13.92 | 14.39 | 14.39 | 758,900 |
06 Mar 2024 | 14.75 | 14.75 | 14.31 | 14.46 | 14.46 | 264,000 |
05 Mar 2024 | 14.48 | 14.62 | 14.35 | 14.50 | 14.50 | 274,300 |
04 Mar 2024 | 14.20 | 14.56 | 14.06 | 14.49 | 14.49 | 239,800 |
01 Mar 2024 | 13.46 | 14.34 | 13.43 | 14.11 | 14.11 | 437,700 |
29 Feb 2024 | 14.01 | 14.34 | 13.51 | 13.51 | 13.51 | 473,900 |
28 Feb 2024 | 14.28 | 14.60 | 14.03 | 14.03 | 14.03 | 149,500 |
27 Feb 2024 | 14.45 | 14.65 | 14.35 | 14.36 | 14.36 | 220,300 |
26 Feb 2024 | 14.32 | 14.83 | 14.26 | 14.48 | 14.48 | 158,800 |
23 Feb 2024 | 14.29 | 14.52 | 14.15 | 14.31 | 14.31 | 142,000 |
22 Feb 2024 | 14.30 | 14.55 | 14.23 | 14.31 | 14.31 | 145,000 |
21 Feb 2024 | 14.44 | 14.65 | 14.04 | 14.24 | 14.24 | 133,700 |
20 Feb 2024 | 14.14 | 14.71 | 14.14 | 14.56 | 14.56 | 257,800 |
16 Feb 2024 | 14.67 | 14.80 | 14.23 | 14.31 | 14.31 | 256,500 |
15 Feb 2024 | 14.54 | 14.98 | 14.54 | 14.81 | 14.81 | 125,000 |
14 Feb 2024 | 14.74 | 15.00 | 14.58 | 14.58 | 14.58 | 97,200 |
13 Feb 2024 | 15.11 | 15.37 | 14.74 | 14.74 | 14.74 | 130,200 |
12 Feb 2024 | 15.00 | 15.11 | 14.86 | 14.98 | 14.98 | 117,700 |
09 Feb 2024 | 15.03 | 15.03 | 14.76 | 14.92 | 14.92 | 67,800 |
08 Feb 2024 | 14.56 | 15.06 | 14.56 | 14.92 | 14.92 | 61,400 |
07 Feb 2024 | 14.43 | 14.61 | 14.31 | 14.59 | 14.59 | 164,800 |
06 Feb 2024 | 14.51 | 14.51 | 14.21 | 14.45 | 14.45 | 71,900 |
05 Feb 2024 | 14.61 | 14.78 | 14.47 | 14.52 | 14.52 | 94,900 |
02 Feb 2024 | 14.76 | 14.90 | 14.62 | 14.75 | 14.75 | 96,700 |
01 Feb 2024 | 15.04 | 15.17 | 14.86 | 14.93 | 14.93 | 85,900 |
31 Jan 2024 | 14.61 | 15.26 | 14.60 | 15.09 | 15.09 | 89,000 |
30 Jan 2024 | 14.80 | 15.01 | 14.62 | 14.71 | 14.71 | 87,300 |
29 Jan 2024 | 15.00 | 15.04 | 14.69 | 14.87 | 14.87 | 83,600 |
26 Jan 2024 | 14.90 | 15.02 | 14.72 | 14.99 | 14.99 | 140,700 |
25 Jan 2024 | 15.22 | 15.22 | 14.80 | 14.95 | 14.95 | 149,800 |
24 Jan 2024 | 15.25 | 15.50 | 15.03 | 15.15 | 15.15 | 136,800 |
23 Jan 2024 | 15.55 | 15.63 | 15.24 | 15.28 | 15.28 | 83,000 |
22 Jan 2024 | 15.42 | 15.67 | 15.36 | 15.55 | 15.55 | 146,900 |
19 Jan 2024 | 15.24 | 15.66 | 15.10 | 15.43 | 15.43 | 172,400 |
18 Jan 2024 | 15.43 | 15.44 | 14.77 | 15.28 | 15.28 | 145,000 |
17 Jan 2024 | 15.36 | 15.72 | 15.25 | 15.35 | 15.35 | 115,000 |
16 Jan 2024 | 15.17 | 15.51 | 15.10 | 15.44 | 15.44 | 89,800 |
12 Jan 2024 | 15.21 | 15.36 | 15.13 | 15.17 | 15.17 | 31,200 |
11 Jan 2024 | 15.49 | 15.49 | 15.10 | 15.24 | 15.24 | 55,300 |
10 Jan 2024 | 15.35 | 15.48 | 15.32 | 15.41 | 15.41 | 96,700 |
09 Jan 2024 | 15.46 | 15.48 | 15.25 | 15.31 | 15.31 | 169,600 |
08 Jan 2024 | 15.58 | 15.63 | 15.38 | 15.50 | 15.50 | 53,300 |
05 Jan 2024 | 15.19 | 15.53 | 15.19 | 15.45 | 15.45 | 103,200 |
04 Jan 2024 | 15.21 | 15.68 | 14.94 | 15.42 | 15.42 | 236,200 |
03 Jan 2024 | 15.03 | 15.26 | 14.79 | 15.07 | 15.07 | 171,200 |
02 Jan 2024 | 14.78 | 15.23 | 14.66 | 15.03 | 15.03 | 283,700 |
29 Dec 2023 | 14.99 | 15.26 | 14.78 | 14.95 | 14.95 | 182,400 |
28 Dec 2023 | 14.92 | 15.22 | 14.79 | 14.91 | 14.91 | 164,400 |
27 Dec 2023 | 14.43 | 15.02 | 14.39 | 14.91 | 14.91 | 181,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |