Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.49 | 15.56 | 15.30 | 15.33 | 15.33 | 306,200 |
17 May 2024 | 15.75 | 15.75 | 15.41 | 15.54 | 15.54 | 293,900 |
16 May 2024 | 15.96 | 15.97 | 15.64 | 15.69 | 15.69 | 273,800 |
15 May 2024 | 16.34 | 16.34 | 16.02 | 16.05 | 16.05 | 283,500 |
14 May 2024 | 16.26 | 16.33 | 15.96 | 16.16 | 16.16 | 507,100 |
13 May 2024 | 16.41 | 16.41 | 15.93 | 15.94 | 15.94 | 343,600 |
10 May 2024 | 15.95 | 16.25 | 15.72 | 16.22 | 16.22 | 398,500 |
09 May 2024 | 16.03 | 16.09 | 15.76 | 15.91 | 15.91 | 431,200 |
08 May 2024 | 16.00 | 16.04 | 15.66 | 15.95 | 15.95 | 445,000 |
07 May 2024 | 16.54 | 16.59 | 16.14 | 16.19 | 16.19 | 661,900 |
06 May 2024 | 17.45 | 17.49 | 16.24 | 16.43 | 16.43 | 728,500 |
03 May 2024 | 17.70 | 18.18 | 16.77 | 17.39 | 17.39 | 794,400 |
02 May 2024 | 15.46 | 15.92 | 15.46 | 15.86 | 15.86 | 423,500 |
01 May 2024 | 15.32 | 15.67 | 15.17 | 15.28 | 15.28 | 608,800 |
30 Apr 2024 | 15.59 | 15.69 | 15.25 | 15.29 | 15.29 | 503,900 |
29 Apr 2024 | 15.65 | 15.77 | 15.48 | 15.76 | 15.76 | 433,000 |
26 Apr 2024 | 15.41 | 15.70 | 15.31 | 15.61 | 15.61 | 571,400 |
25 Apr 2024 | 15.65 | 15.65 | 15.13 | 15.31 | 15.31 | 441,100 |
24 Apr 2024 | 16.11 | 16.37 | 15.73 | 15.86 | 15.86 | 538,900 |
23 Apr 2024 | 15.16 | 16.26 | 15.15 | 16.15 | 16.15 | 550,200 |
22 Apr 2024 | 15.03 | 15.27 | 14.92 | 15.10 | 15.10 | 365,200 |
19 Apr 2024 | 14.89 | 15.20 | 14.73 | 14.88 | 14.88 | 446,400 |
18 Apr 2024 | 15.03 | 15.29 | 14.88 | 14.93 | 14.93 | 554,100 |
17 Apr 2024 | 15.26 | 15.44 | 14.75 | 14.88 | 14.88 | 698,000 |
16 Apr 2024 | 15.39 | 15.41 | 14.90 | 15.13 | 15.13 | 619,600 |
15 Apr 2024 | 15.69 | 15.87 | 15.34 | 15.44 | 15.44 | 250,600 |
12 Apr 2024 | 15.73 | 15.86 | 15.35 | 15.43 | 15.43 | 401,300 |
11 Apr 2024 | 15.69 | 15.91 | 15.57 | 15.80 | 15.80 | 701,000 |
10 Apr 2024 | 15.81 | 15.91 | 15.50 | 15.64 | 15.64 | 695,400 |
09 Apr 2024 | 16.65 | 16.77 | 16.32 | 16.42 | 16.42 | 240,500 |
08 Apr 2024 | 16.76 | 16.91 | 16.60 | 16.60 | 16.60 | 270,000 |
05 Apr 2024 | 16.47 | 16.81 | 16.42 | 16.65 | 16.65 | 242,200 |
04 Apr 2024 | 17.15 | 17.25 | 16.49 | 16.51 | 16.51 | 378,500 |
03 Apr 2024 | 16.40 | 16.99 | 16.30 | 16.94 | 16.94 | 499,100 |
02 Apr 2024 | 16.33 | 16.62 | 16.13 | 16.50 | 16.50 | 628,600 |
01 Apr 2024 | 16.82 | 17.03 | 16.50 | 16.60 | 16.60 | 346,300 |
28 Mar 2024 | 17.29 | 17.32 | 16.61 | 16.82 | 16.82 | 652,500 |
27 Mar 2024 | 17.29 | 17.41 | 17.20 | 17.32 | 17.32 | 392,300 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 17.24 | 17.48 | 16.94 | 17.12 | 17.11 | 401,100 |
25 Mar 2024 | 17.20 | 17.59 | 17.14 | 17.21 | 17.20 | 389,800 |
22 Mar 2024 | 17.98 | 17.98 | 17.18 | 17.20 | 17.19 | 436,100 |
21 Mar 2024 | 17.10 | 18.47 | 17.01 | 17.88 | 17.87 | 1,636,600 |
20 Mar 2024 | 16.19 | 16.59 | 15.91 | 16.47 | 16.46 | 337,900 |
19 Mar 2024 | 16.18 | 16.35 | 16.08 | 16.23 | 16.22 | 305,100 |
18 Mar 2024 | 15.29 | 16.41 | 15.27 | 16.21 | 16.20 | 652,900 |
15 Mar 2024 | 14.90 | 15.20 | 14.79 | 15.14 | 15.13 | 2,390,900 |
14 Mar 2024 | 15.38 | 15.38 | 14.83 | 14.96 | 14.95 | 290,700 |
13 Mar 2024 | 15.27 | 15.62 | 15.27 | 15.43 | 15.42 | 704,600 |
12 Mar 2024 | 15.17 | 15.39 | 15.02 | 15.33 | 15.32 | 210,400 |
11 Mar 2024 | 15.44 | 15.55 | 15.01 | 15.20 | 15.19 | 242,000 |
08 Mar 2024 | 15.44 | 15.72 | 15.35 | 15.48 | 15.47 | 256,900 |
07 Mar 2024 | 15.30 | 15.44 | 15.19 | 15.27 | 15.26 | 277,400 |
06 Mar 2024 | 15.30 | 15.31 | 15.04 | 15.13 | 15.12 | 306,400 |
05 Mar 2024 | 15.19 | 15.34 | 15.06 | 15.09 | 15.08 | 356,500 |
04 Mar 2024 | 15.68 | 15.74 | 15.19 | 15.21 | 15.20 | 325,900 |
01 Mar 2024 | 15.86 | 15.86 | 15.39 | 15.62 | 15.61 | 398,900 |
29 Feb 2024 | 15.72 | 15.91 | 15.25 | 15.72 | 15.71 | 448,400 |
28 Feb 2024 | 15.17 | 15.71 | 15.05 | 15.41 | 15.40 | 413,900 |
27 Feb 2024 | 14.21 | 15.37 | 14.06 | 15.18 | 15.17 | 703,800 |
26 Feb 2024 | 13.25 | 13.34 | 13.15 | 13.30 | 13.29 | 195,000 |
23 Feb 2024 | 13.19 | 13.40 | 13.07 | 13.24 | 13.23 | 137,900 |
22 Feb 2024 | 13.03 | 13.22 | 13.00 | 13.14 | 13.13 | 195,300 |
21 Feb 2024 | 13.25 | 13.30 | 12.87 | 13.02 | 13.01 | 227,200 |
20 Feb 2024 | 13.20 | 13.43 | 13.19 | 13.29 | 13.28 | 156,400 |
16 Feb 2024 | 13.60 | 13.78 | 13.41 | 13.44 | 13.43 | 238,800 |
15 Feb 2024 | 13.38 | 13.78 | 13.00 | 13.74 | 13.73 | 265,600 |
14 Feb 2024 | 12.90 | 13.31 | 12.84 | 13.21 | 13.20 | 199,900 |
13 Feb 2024 | 13.00 | 13.10 | 12.67 | 12.78 | 12.77 | 329,100 |
12 Feb 2024 | 13.20 | 13.62 | 13.20 | 13.53 | 13.52 | 260,000 |
09 Feb 2024 | 12.92 | 13.21 | 12.56 | 13.20 | 13.19 | 211,100 |
08 Feb 2024 | 12.65 | 12.89 | 12.61 | 12.89 | 12.88 | 167,100 |
07 Feb 2024 | 12.78 | 12.88 | 12.58 | 12.62 | 12.61 | 129,700 |
06 Feb 2024 | 12.49 | 12.73 | 12.44 | 12.71 | 12.70 | 181,300 |
05 Feb 2024 | 12.57 | 12.72 | 12.40 | 12.54 | 12.53 | 152,700 |
02 Feb 2024 | 12.62 | 12.81 | 12.48 | 12.69 | 12.68 | 168,100 |
01 Feb 2024 | 12.48 | 12.78 | 12.42 | 12.75 | 12.74 | 163,100 |
31 Jan 2024 | 12.81 | 12.92 | 12.41 | 12.41 | 12.40 | 311,500 |
30 Jan 2024 | 12.43 | 12.88 | 12.36 | 12.76 | 12.75 | 307,200 |
29 Jan 2024 | 12.37 | 12.53 | 12.19 | 12.51 | 12.50 | 142,600 |
26 Jan 2024 | 12.43 | 12.43 | 12.02 | 12.34 | 12.33 | 140,900 |
25 Jan 2024 | 12.46 | 12.57 | 12.07 | 12.32 | 12.31 | 228,500 |
24 Jan 2024 | 12.47 | 12.60 | 12.17 | 12.22 | 12.21 | 212,800 |
23 Jan 2024 | 12.49 | 12.74 | 12.31 | 12.37 | 12.36 | 316,900 |
22 Jan 2024 | 11.94 | 12.40 | 11.86 | 12.37 | 12.36 | 269,700 |
19 Jan 2024 | 11.85 | 11.85 | 11.58 | 11.78 | 11.77 | 174,900 |
18 Jan 2024 | 11.80 | 11.93 | 11.61 | 11.78 | 11.77 | 203,900 |
17 Jan 2024 | 11.48 | 11.69 | 11.48 | 11.67 | 11.66 | 255,900 |
16 Jan 2024 | 11.91 | 11.98 | 11.62 | 11.71 | 11.70 | 214,800 |
12 Jan 2024 | 12.25 | 12.25 | 12.00 | 12.04 | 12.03 | 167,100 |
11 Jan 2024 | 12.09 | 12.14 | 11.80 | 12.04 | 12.03 | 190,000 |
10 Jan 2024 | 12.06 | 12.20 | 11.99 | 12.16 | 12.15 | 197,700 |
09 Jan 2024 | 11.96 | 12.16 | 11.89 | 12.09 | 12.08 | 220,600 |
08 Jan 2024 | 12.07 | 12.26 | 12.06 | 12.17 | 12.16 | 172,600 |
05 Jan 2024 | 11.88 | 12.27 | 11.69 | 12.11 | 12.10 | 436,300 |
04 Jan 2024 | 12.35 | 12.35 | 11.90 | 12.00 | 11.99 | 458,200 |
03 Jan 2024 | 12.48 | 12.62 | 12.09 | 12.29 | 12.28 | 286,500 |
02 Jan 2024 | 12.57 | 12.63 | 12.39 | 12.59 | 12.58 | 156,500 |
29 Dec 2023 | 12.78 | 12.82 | 12.60 | 12.62 | 12.61 | 192,900 |
28 Dec 2023 | 12.76 | 12.82 | 12.70 | 12.80 | 12.79 | 161,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |