Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 18.39 | 18.57 | 18.26 | 18.57 | 18.57 | 62,233 |
20 May 2024 | 18.32 | 18.71 | 18.31 | 18.42 | 18.42 | 655,000 |
17 May 2024 | 18.57 | 18.64 | 18.23 | 18.30 | 18.30 | 359,300 |
16 May 2024 | 18.32 | 18.61 | 18.32 | 18.53 | 18.53 | 675,400 |
15 May 2024 | 18.31 | 18.74 | 18.13 | 18.39 | 18.39 | 803,300 |
14 May 2024 | 18.29 | 18.38 | 17.88 | 18.09 | 18.09 | 798,900 |
13 May 2024 | 18.48 | 18.60 | 18.07 | 18.08 | 18.08 | 998,400 |
10 May 2024 | 17.96 | 18.39 | 17.85 | 18.37 | 18.37 | 1,066,300 |
09 May 2024 | 17.71 | 17.97 | 17.69 | 17.83 | 17.83 | 765,200 |
08 May 2024 | 17.32 | 17.73 | 16.92 | 17.67 | 17.67 | 977,000 |
07 May 2024 | 17.50 | 17.96 | 17.50 | 17.59 | 17.59 | 780,500 |
06 May 2024 | 17.28 | 17.74 | 17.28 | 17.51 | 17.51 | 987,200 |
03 May 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 17.31 | 1,138,200 |
02 May 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 16.65 | 1,539,000 |
01 May 2024 | 14.20 | 15.09 | 13.43 | 14.77 | 14.77 | 1,096,900 |
30 Apr 2024 | 14.96 | 15.28 | 14.90 | 14.93 | 14.93 | 850,400 |
29 Apr 2024 | 15.14 | 15.35 | 15.12 | 15.15 | 15.15 | 445,500 |
26 Apr 2024 | 14.82 | 15.15 | 14.81 | 15.13 | 15.13 | 437,600 |
25 Apr 2024 | 14.44 | 14.83 | 14.43 | 14.78 | 14.78 | 433,400 |
24 Apr 2024 | 14.58 | 14.73 | 14.51 | 14.62 | 14.62 | 285,400 |
23 Apr 2024 | 14.25 | 14.61 | 14.25 | 14.59 | 14.59 | 533,200 |
22 Apr 2024 | 14.15 | 14.35 | 14.06 | 14.26 | 14.26 | 406,500 |
19 Apr 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 14.05 | 654,100 |
18 Apr 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 14.07 | 353,700 |
17 Apr 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 14.11 | 363,200 |
16 Apr 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 14.16 | 384,900 |
15 Apr 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 14.27 | 359,000 |
12 Apr 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 14.34 | 324,800 |
11 Apr 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 14.52 | 469,900 |
10 Apr 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 14.14 | 474,200 |
09 Apr 2024 | 14.72 | 14.79 | 14.58 | 14.69 | 14.69 | 360,500 |
08 Apr 2024 | 14.67 | 14.82 | 14.63 | 14.65 | 14.65 | 259,300 |
05 Apr 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 14.60 | 303,800 |
04 Apr 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 14.59 | 817,700 |
03 Apr 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 14.82 | 921,000 |
02 Apr 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 14.86 | 940,200 |
01 Apr 2024 | 15.62 | 15.69 | 15.19 | 15.22 | 15.22 | 415,500 |
28 Mar 2024 | 15.50 | 15.80 | 15.38 | 15.65 | 15.65 | 531,100 |
27 Mar 2024 | 15.12 | 15.55 | 15.07 | 15.53 | 15.53 | 531,100 |
26 Mar 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 14.98 | 459,400 |
25 Mar 2024 | 14.76 | 15.42 | 14.76 | 15.40 | 15.40 | 795,300 |
22 Mar 2024 | 14.99 | 14.99 | 14.61 | 14.65 | 14.65 | 343,600 |
21 Mar 2024 | 14.30 | 15.17 | 14.30 | 14.97 | 14.97 | 1,165,300 |
20 Mar 2024 | 13.98 | 14.23 | 13.89 | 14.16 | 14.16 | 1,005,800 |
19 Mar 2024 | 13.90 | 14.11 | 13.84 | 13.98 | 13.98 | 773,100 |
18 Mar 2024 | 14.20 | 14.26 | 13.93 | 13.95 | 13.95 | 755,400 |
15 Mar 2024 | 14.10 | 14.30 | 13.97 | 14.08 | 14.08 | 2,042,600 |
14 Mar 2024 | 14.42 | 14.55 | 14.09 | 14.23 | 14.23 | 400,400 |
13 Mar 2024 | 14.53 | 14.66 | 14.46 | 14.50 | 14.50 | 358,300 |
12 Mar 2024 | 14.71 | 14.72 | 14.43 | 14.64 | 14.64 | 541,600 |
11 Mar 2024 | 14.89 | 14.91 | 14.66 | 14.71 | 14.71 | 550,200 |
08 Mar 2024 | 15.10 | 15.24 | 14.93 | 15.02 | 15.02 | 414,000 |
07 Mar 2024 | 14.96 | 15.03 | 14.80 | 14.95 | 14.95 | 393,300 |
06 Mar 2024 | 15.13 | 15.13 | 14.82 | 14.86 | 14.86 | 488,800 |
05 Mar 2024 | 14.97 | 15.22 | 14.86 | 14.98 | 14.98 | 369,400 |
04 Mar 2024 | 15.11 | 15.28 | 15.02 | 15.13 | 15.13 | 369,900 |
01 Mar 2024 | 14.90 | 15.16 | 14.83 | 15.08 | 15.08 | 571,600 |
29 Feb 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 14.85 | 829,600 |
28 Feb 2024 | 14.86 | 15.01 | 14.73 | 14.76 | 14.76 | 496,700 |
27 Feb 2024 | 15.32 | 15.45 | 15.07 | 15.07 | 15.07 | 496,000 |
26 Feb 2024 | 15.40 | 15.45 | 15.18 | 15.19 | 15.19 | 580,200 |
23 Feb 2024 | 15.51 | 15.51 | 15.22 | 15.43 | 15.43 | 510,500 |
22 Feb 2024 | 15.35 | 15.72 | 15.35 | 15.57 | 15.57 | 568,200 |
21 Feb 2024 | 15.49 | 15.50 | 15.19 | 15.32 | 15.32 | 486,900 |
20 Feb 2024 | 15.50 | 15.64 | 15.37 | 15.61 | 15.61 | 740,400 |
16 Feb 2024 | 15.63 | 15.79 | 15.54 | 15.65 | 15.65 | 619,100 |
15 Feb 2024 | 15.39 | 15.90 | 15.39 | 15.74 | 15.74 | 1,073,800 |
14 Feb 2024 | 15.13 | 15.48 | 14.81 | 15.25 | 15.25 | 1,176,300 |
13 Feb 2024 | 15.65 | 15.83 | 14.83 | 14.91 | 14.91 | 1,503,000 |
12 Feb 2024 | 16.20 | 16.54 | 16.09 | 16.30 | 16.30 | 1,649,300 |
09 Feb 2024 | 15.30 | 16.14 | 15.30 | 16.12 | 16.12 | 1,388,900 |
08 Feb 2024 | 14.57 | 15.28 | 14.52 | 15.22 | 15.22 | 1,528,800 |
07 Feb 2024 | 14.58 | 14.74 | 14.05 | 14.46 | 14.46 | 1,680,400 |
06 Feb 2024 | 14.06 | 14.51 | 14.02 | 14.48 | 14.48 | 1,044,300 |
05 Feb 2024 | 13.99 | 14.19 | 13.84 | 14.16 | 14.16 | 733,700 |
02 Feb 2024 | 14.15 | 14.36 | 14.09 | 14.15 | 14.15 | 604,300 |
01 Feb 2024 | 13.95 | 14.35 | 13.95 | 14.32 | 14.32 | 896,800 |
31 Jan 2024 | 14.21 | 14.31 | 13.82 | 13.91 | 13.91 | 766,400 |
30 Jan 2024 | 14.30 | 14.51 | 14.25 | 14.30 | 14.30 | 424,300 |
29 Jan 2024 | 14.22 | 14.27 | 13.95 | 14.27 | 14.27 | 606,600 |
26 Jan 2024 | 14.61 | 14.65 | 14.27 | 14.27 | 14.27 | 416,600 |
25 Jan 2024 | 14.78 | 14.78 | 14.27 | 14.54 | 14.54 | 784,000 |
24 Jan 2024 | 14.90 | 14.90 | 14.46 | 14.51 | 14.51 | 700,500 |
23 Jan 2024 | 14.93 | 15.06 | 14.63 | 14.71 | 14.71 | 1,053,200 |
22 Jan 2024 | 14.74 | 14.95 | 14.63 | 14.68 | 14.68 | 1,249,300 |
19 Jan 2024 | 14.44 | 14.55 | 14.22 | 14.51 | 14.51 | 830,800 |
18 Jan 2024 | 14.36 | 14.54 | 14.10 | 14.31 | 14.31 | 1,114,700 |
17 Jan 2024 | 14.35 | 14.35 | 14.11 | 14.21 | 14.21 | 446,800 |
16 Jan 2024 | 14.69 | 14.87 | 14.56 | 14.59 | 14.59 | 426,200 |
12 Jan 2024 | 14.85 | 14.97 | 14.72 | 14.84 | 14.84 | 254,200 |
11 Jan 2024 | 14.67 | 14.79 | 14.51 | 14.76 | 14.76 | 398,000 |
10 Jan 2024 | 14.71 | 14.87 | 14.65 | 14.79 | 14.79 | 371,600 |
09 Jan 2024 | 14.82 | 14.90 | 14.70 | 14.78 | 14.78 | 366,800 |
08 Jan 2024 | 14.77 | 15.14 | 14.77 | 15.11 | 15.11 | 428,300 |
05 Jan 2024 | 14.92 | 14.96 | 14.51 | 14.72 | 14.72 | 418,000 |
04 Jan 2024 | 15.11 | 15.11 | 14.82 | 14.90 | 14.90 | 447,500 |
03 Jan 2024 | 15.40 | 15.40 | 14.93 | 15.01 | 15.01 | 422,900 |
02 Jan 2024 | 15.60 | 15.70 | 15.45 | 15.56 | 15.56 | 296,400 |
29 Dec 2023 | 16.10 | 16.10 | 15.75 | 15.81 | 15.81 | 433,100 |
28 Dec 2023 | 16.01 | 16.05 | 15.90 | 16.03 | 16.03 | 345,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |