Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 14.46 | 14.81 | 14.40 | 14.48 | 14.48 | 31,485 |
14 May 2024 | 14.49 | 14.83 | 14.02 | 14.19 | 14.19 | 87,800 |
13 May 2024 | 14.78 | 14.85 | 13.98 | 14.05 | 14.05 | 125,600 |
10 May 2024 | 14.33 | 14.46 | 14.02 | 14.34 | 14.34 | 40,900 |
09 May 2024 | 14.02 | 14.44 | 13.82 | 14.36 | 14.36 | 60,500 |
08 May 2024 | 13.52 | 14.24 | 13.49 | 14.05 | 14.05 | 57,400 |
07 May 2024 | 13.79 | 14.11 | 13.35 | 13.88 | 13.88 | 44,600 |
06 May 2024 | 13.42 | 13.82 | 13.26 | 13.50 | 13.50 | 25,800 |
03 May 2024 | 13.70 | 13.84 | 12.92 | 13.16 | 13.16 | 38,200 |
02 May 2024 | 13.25 | 13.59 | 12.72 | 13.56 | 13.56 | 67,200 |
01 May 2024 | 11.98 | 13.36 | 11.98 | 13.25 | 13.25 | 99,300 |
30 Apr 2024 | 12.29 | 12.39 | 11.82 | 11.85 | 11.85 | 68,800 |
29 Apr 2024 | 12.33 | 12.55 | 12.06 | 12.34 | 12.34 | 52,700 |
26 Apr 2024 | 12.10 | 12.73 | 12.10 | 12.45 | 12.45 | 25,800 |
25 Apr 2024 | 12.23 | 12.58 | 11.91 | 12.36 | 12.36 | 84,100 |
24 Apr 2024 | 12.79 | 12.79 | 12.31 | 12.43 | 12.43 | 38,600 |
23 Apr 2024 | 13.08 | 14.03 | 12.78 | 12.89 | 12.89 | 44,000 |
22 Apr 2024 | 12.24 | 13.13 | 12.20 | 13.10 | 13.10 | 119,100 |
19 Apr 2024 | 11.83 | 12.19 | 11.81 | 12.15 | 12.15 | 87,500 |
18 Apr 2024 | 12.12 | 12.40 | 11.82 | 11.91 | 11.91 | 130,300 |
17 Apr 2024 | 12.71 | 12.89 | 12.16 | 12.22 | 12.22 | 56,400 |
16 Apr 2024 | 12.87 | 13.01 | 12.52 | 12.72 | 12.72 | 49,600 |
15 Apr 2024 | 13.03 | 13.54 | 12.69 | 12.89 | 12.89 | 108,900 |
12 Apr 2024 | 13.18 | 13.51 | 12.76 | 12.95 | 12.95 | 55,700 |
11 Apr 2024 | 12.75 | 13.29 | 12.18 | 13.26 | 13.26 | 92,900 |
10 Apr 2024 | 12.92 | 13.32 | 12.23 | 12.52 | 12.52 | 181,800 |
09 Apr 2024 | 13.58 | 13.65 | 13.00 | 13.28 | 13.28 | 69,200 |
08 Apr 2024 | 13.89 | 14.13 | 13.39 | 13.45 | 13.45 | 56,900 |
05 Apr 2024 | 13.83 | 14.06 | 13.52 | 13.81 | 13.81 | 104,000 |
04 Apr 2024 | 14.08 | 14.34 | 13.68 | 13.83 | 13.83 | 52,000 |
03 Apr 2024 | 13.62 | 14.22 | 13.62 | 13.81 | 13.81 | 55,700 |
02 Apr 2024 | 13.60 | 13.96 | 13.17 | 13.88 | 13.88 | 64,900 |
01 Apr 2024 | 14.38 | 14.38 | 13.41 | 13.76 | 13.76 | 70,800 |
28 Mar 2024 | 14.51 | 14.51 | 13.67 | 14.17 | 14.17 | 105,300 |
27 Mar 2024 | 13.99 | 14.50 | 13.66 | 14.35 | 14.35 | 46,100 |
26 Mar 2024 | 13.46 | 14.00 | 13.27 | 13.76 | 13.76 | 68,000 |
25 Mar 2024 | 13.86 | 13.99 | 13.11 | 13.38 | 13.38 | 38,600 |
22 Mar 2024 | 13.92 | 13.96 | 13.34 | 13.72 | 13.72 | 64,700 |
21 Mar 2024 | 13.50 | 13.80 | 13.11 | 13.54 | 13.54 | 71,900 |
20 Mar 2024 | 12.71 | 13.53 | 12.36 | 13.35 | 13.35 | 59,800 |
19 Mar 2024 | 12.37 | 12.99 | 12.20 | 12.70 | 12.70 | 36,200 |
18 Mar 2024 | 12.78 | 12.78 | 12.33 | 12.41 | 12.41 | 47,800 |
15 Mar 2024 | 12.20 | 12.81 | 12.09 | 12.78 | 12.78 | 111,900 |
14 Mar 2024 | 12.35 | 12.88 | 11.86 | 12.20 | 12.20 | 90,600 |
13 Mar 2024 | 12.09 | 12.82 | 11.35 | 12.71 | 12.71 | 171,000 |
12 Mar 2024 | 11.74 | 11.97 | 11.43 | 11.58 | 11.58 | 74,700 |
11 Mar 2024 | 12.70 | 12.70 | 11.63 | 11.76 | 11.76 | 55,600 |
08 Mar 2024 | 12.89 | 12.89 | 12.32 | 12.68 | 12.68 | 43,100 |
07 Mar 2024 | 12.49 | 12.88 | 12.20 | 12.58 | 12.58 | 69,800 |
06 Mar 2024 | 12.51 | 12.76 | 12.01 | 12.39 | 12.39 | 104,100 |
05 Mar 2024 | 12.24 | 13.32 | 11.92 | 12.28 | 12.28 | 144,600 |
04 Mar 2024 | 13.82 | 13.82 | 12.10 | 12.38 | 12.38 | 107,700 |
01 Mar 2024 | 13.28 | 13.89 | 13.12 | 13.73 | 13.73 | 161,300 |
29 Feb 2024 | 13.34 | 13.68 | 12.89 | 13.23 | 13.23 | 99,000 |
28 Feb 2024 | 13.38 | 13.95 | 12.88 | 12.99 | 12.99 | 59,500 |
27 Feb 2024 | 13.94 | 14.45 | 13.34 | 13.65 | 13.65 | 114,700 |
26 Feb 2024 | 13.18 | 13.96 | 13.16 | 13.82 | 13.82 | 125,200 |
23 Feb 2024 | 13.25 | 13.61 | 12.82 | 13.35 | 13.35 | 93,400 |
22 Feb 2024 | 13.35 | 13.57 | 12.89 | 13.24 | 13.24 | 103,000 |
21 Feb 2024 | 13.54 | 13.65 | 12.80 | 13.30 | 13.30 | 107,600 |
20 Feb 2024 | 14.35 | 14.55 | 13.41 | 13.62 | 13.62 | 74,000 |
16 Feb 2024 | 15.06 | 15.06 | 14.06 | 14.38 | 14.38 | 75,400 |
15 Feb 2024 | 14.97 | 15.50 | 14.59 | 15.02 | 15.02 | 69,100 |
14 Feb 2024 | 14.34 | 14.85 | 13.77 | 14.75 | 14.75 | 68,300 |
13 Feb 2024 | 14.49 | 14.74 | 13.61 | 13.91 | 13.91 | 70,900 |
12 Feb 2024 | 15.17 | 15.56 | 14.69 | 15.17 | 15.17 | 82,300 |
09 Feb 2024 | 14.57 | 15.31 | 14.50 | 15.13 | 15.13 | 43,400 |
08 Feb 2024 | 14.00 | 14.56 | 13.97 | 14.51 | 14.51 | 25,400 |
07 Feb 2024 | 14.31 | 14.32 | 13.51 | 13.85 | 13.85 | 54,100 |
06 Feb 2024 | 14.22 | 14.85 | 13.78 | 14.17 | 14.17 | 58,500 |
05 Feb 2024 | 14.40 | 14.94 | 14.31 | 14.32 | 14.32 | 35,500 |
02 Feb 2024 | 14.70 | 15.15 | 14.58 | 14.72 | 14.72 | 26,500 |
01 Feb 2024 | 14.66 | 15.19 | 14.09 | 14.77 | 14.77 | 69,000 |
31 Jan 2024 | 14.98 | 15.57 | 14.57 | 14.57 | 14.57 | 42,400 |
30 Jan 2024 | 15.47 | 15.60 | 14.84 | 15.34 | 15.34 | 36,500 |
29 Jan 2024 | 14.79 | 15.27 | 14.51 | 15.22 | 15.22 | 101,400 |
26 Jan 2024 | 14.90 | 15.50 | 14.44 | 14.83 | 14.83 | 38,600 |
25 Jan 2024 | 15.48 | 15.48 | 14.15 | 14.90 | 14.90 | 42,300 |
24 Jan 2024 | 16.47 | 16.47 | 15.43 | 15.48 | 15.48 | 32,500 |
23 Jan 2024 | 16.05 | 16.50 | 15.74 | 16.04 | 16.04 | 35,300 |
22 Jan 2024 | 15.03 | 15.85 | 14.89 | 15.66 | 15.66 | 93,800 |
19 Jan 2024 | 15.03 | 15.07 | 13.97 | 14.65 | 14.65 | 204,800 |
18 Jan 2024 | 15.72 | 15.72 | 14.55 | 14.99 | 14.99 | 36,100 |
17 Jan 2024 | 14.54 | 15.69 | 14.54 | 15.51 | 15.51 | 67,500 |
16 Jan 2024 | 15.99 | 16.07 | 14.71 | 14.93 | 14.93 | 86,600 |
12 Jan 2024 | 16.25 | 16.94 | 15.85 | 16.37 | 16.37 | 58,100 |
11 Jan 2024 | 16.27 | 16.59 | 15.91 | 16.13 | 16.13 | 72,900 |
10 Jan 2024 | 17.00 | 17.05 | 16.09 | 16.48 | 16.48 | 66,600 |
09 Jan 2024 | 15.58 | 17.25 | 15.50 | 17.00 | 17.00 | 121,700 |
08 Jan 2024 | 15.27 | 16.27 | 14.94 | 15.80 | 15.80 | 87,300 |
05 Jan 2024 | 14.49 | 16.21 | 13.70 | 15.25 | 15.25 | 124,300 |
04 Jan 2024 | 14.09 | 14.75 | 13.87 | 14.06 | 14.06 | 86,300 |
03 Jan 2024 | 15.28 | 15.28 | 13.54 | 13.80 | 13.80 | 113,100 |
02 Jan 2024 | 15.09 | 15.96 | 14.85 | 15.17 | 15.17 | 81,700 |
29 Dec 2023 | 16.59 | 16.92 | 14.95 | 15.09 | 15.09 | 101,300 |
28 Dec 2023 | 16.92 | 17.56 | 16.19 | 16.41 | 16.41 | 63,000 |
27 Dec 2023 | 16.77 | 17.10 | 16.36 | 16.89 | 16.89 | 47,100 |
26 Dec 2023 | 16.67 | 17.25 | 16.57 | 16.69 | 16.69 | 116,700 |
22 Dec 2023 | 14.96 | 16.73 | 14.86 | 16.53 | 16.53 | 88,200 |
21 Dec 2023 | 15.00 | 15.40 | 14.51 | 14.76 | 14.76 | 52,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |