Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 14.83 | 14.92 | 14.77 | 14.92 | 14.92 | 67,200 |
03 June 2024 | 14.99 | 15.00 | 14.70 | 14.81 | 14.81 | 26,800 |
31 May 2024 | 14.81 | 14.86 | 14.64 | 14.84 | 14.84 | 143,600 |
30 May 2024 | 14.62 | 14.86 | 14.62 | 14.76 | 14.76 | 23,000 |
29 May 2024 | 14.60 | 14.73 | 14.56 | 14.63 | 14.63 | 43,400 |
28 May 2024 | 14.76 | 14.89 | 14.73 | 14.79 | 14.79 | 49,200 |
24 May 2024 | 14.73 | 14.80 | 14.56 | 14.73 | 14.73 | 218,800 |
23 May 2024 | 14.99 | 15.01 | 14.61 | 14.65 | 14.65 | 30,000 |
22 May 2024 | 15.03 | 15.05 | 14.70 | 14.79 | 14.79 | 30,900 |
21 May 2024 | 15.06 | 15.06 | 14.94 | 15.03 | 15.03 | 41,300 |
20 May 2024 | 15.11 | 15.15 | 15.02 | 15.06 | 15.06 | 16,000 |
17 May 2024 | 15.19 | 15.20 | 15.05 | 15.08 | 15.08 | 12,900 |
16 May 2024 | 15.17 | 15.24 | 15.10 | 15.12 | 15.12 | 50,000 |
15 May 2024 | 14.88 | 15.10 | 14.83 | 15.10 | 15.10 | 46,600 |
14 May 2024 | 14.66 | 14.75 | 14.66 | 14.69 | 14.69 | 47,300 |
13 May 2024 | 14.69 | 14.74 | 14.56 | 14.63 | 14.63 | 49,100 |
10 May 2024 | 14.76 | 14.76 | 14.55 | 14.61 | 14.61 | 18,800 |
09 May 2024 | 14.55 | 14.73 | 14.53 | 14.68 | 14.68 | 59,400 |
08 May 2024 | 14.44 | 14.44 | 14.19 | 14.35 | 14.35 | 26,400 |
07 May 2024 | 14.41 | 14.49 | 14.39 | 14.44 | 14.44 | 32,100 |
06 May 2024 | 14.52 | 14.52 | 14.26 | 14.32 | 14.32 | 19,300 |
03 May 2024 | 14.46 | 14.50 | 14.33 | 14.40 | 14.40 | 53,700 |
02 May 2024 | 14.25 | 14.37 | 14.06 | 14.31 | 14.31 | 21,600 |
01 May 2024 | 14.13 | 14.13 | 14.00 | 14.01 | 14.01 | 11,200 |
30 Apr 2024 | 14.51 | 14.60 | 14.25 | 14.28 | 14.28 | 51,100 |
29 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 29,100 |
26 Apr 2024 | 14.45 | 14.49 | 14.34 | 14.44 | 14.44 | 49,200 |
25 Apr 2024 | 14.23 | 14.32 | 14.09 | 14.30 | 14.30 | 14,200 |
24 Apr 2024 | 14.34 | 14.35 | 14.22 | 14.30 | 14.30 | 33,500 |
23 Apr 2024 | 13.97 | 14.29 | 13.97 | 14.27 | 14.27 | 46,200 |
22 Apr 2024 | 13.88 | 14.04 | 13.85 | 13.95 | 13.95 | 63,900 |
19 Apr 2024 | 14.16 | 14.16 | 13.80 | 13.87 | 13.87 | 84,800 |
18 Apr 2024 | 14.11 | 14.29 | 14.11 | 14.13 | 14.13 | 30,300 |
17 Apr 2024 | 14.34 | 14.34 | 14.16 | 14.17 | 14.17 | 12,900 |
16 Apr 2024 | 14.21 | 14.32 | 14.16 | 14.25 | 14.25 | 28,300 |
15 Apr 2024 | 14.72 | 14.72 | 14.30 | 14.34 | 14.34 | 46,800 |
12 Apr 2024 | 14.94 | 14.94 | 14.54 | 14.60 | 14.60 | 11,500 |
11 Apr 2024 | 14.94 | 14.95 | 14.76 | 14.91 | 14.91 | 11,100 |
10 Apr 2024 | 14.91 | 15.00 | 14.69 | 14.85 | 14.85 | 46,000 |
09 Apr 2024 | 15.08 | 15.29 | 15.06 | 15.21 | 15.21 | 31,800 |
08 Apr 2024 | 15.11 | 15.19 | 15.03 | 15.07 | 15.07 | 27,700 |
05 Apr 2024 | 15.21 | 15.21 | 15.03 | 15.11 | 15.11 | 42,100 |
04 Apr 2024 | 15.62 | 15.62 | 15.18 | 15.18 | 15.18 | 12,600 |
03 Apr 2024 | 15.18 | 15.40 | 15.17 | 15.36 | 15.36 | 73,600 |
02 Apr 2024 | 15.52 | 15.52 | 15.20 | 15.35 | 15.35 | 19,200 |
01 Apr 2024 | 15.55 | 15.72 | 15.32 | 15.51 | 15.51 | 32,300 |
28 Mar 2024 | 15.58 | 15.75 | 15.52 | 15.55 | 15.55 | 25,500 |
27 Mar 2024 | 15.40 | 15.66 | 15.37 | 15.57 | 15.57 | 17,900 |
26 Mar 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 15.35 | 24,600 |
25 Mar 2024 | 15.46 | 15.74 | 15.46 | 15.50 | 15.50 | 27,300 |
22 Mar 2024 | 15.54 | 15.57 | 15.40 | 15.48 | 15.48 | 18,200 |
21 Mar 2024 | 15.64 | 15.64 | 15.50 | 15.51 | 15.51 | 32,700 |
20 Mar 2024 | 15.30 | 15.58 | 15.15 | 15.42 | 15.42 | 72,800 |
19 Mar 2024 | 15.50 | 15.60 | 15.21 | 15.37 | 15.37 | 48,700 |
18 Mar 2024 | 15.72 | 15.94 | 15.52 | 15.63 | 15.63 | 40,100 |
15 Mar 2024 | 15.72 | 15.72 | 15.57 | 15.60 | 15.60 | 24,800 |
14 Mar 2024 | 15.91 | 15.91 | 15.70 | 15.80 | 15.80 | 15,800 |
13 Mar 2024 | 15.92 | 16.06 | 15.91 | 15.95 | 15.95 | 34,900 |
12 Mar 2024 | 16.10 | 16.12 | 15.88 | 16.08 | 16.08 | 23,800 |
11 Mar 2024 | 16.00 | 16.16 | 15.85 | 15.99 | 15.99 | 39,800 |
08 Mar 2024 | 16.16 | 16.36 | 16.00 | 16.07 | 16.07 | 63,500 |
07 Mar 2024 | 16.09 | 16.10 | 15.95 | 16.04 | 16.04 | 42,700 |
06 Mar 2024 | 15.94 | 16.00 | 15.73 | 15.94 | 15.94 | 48,700 |
05 Mar 2024 | 15.80 | 15.87 | 15.60 | 15.73 | 15.73 | 36,700 |
04 Mar 2024 | 15.72 | 16.00 | 15.70 | 15.89 | 15.89 | 79,700 |
01 Mar 2024 | 15.44 | 15.71 | 15.31 | 15.66 | 15.66 | 51,800 |
29 Feb 2024 | 15.45 | 15.52 | 15.33 | 15.34 | 15.34 | 83,300 |
28 Feb 2024 | 15.00 | 15.29 | 14.95 | 15.13 | 15.13 | 59,700 |
27 Feb 2024 | 15.17 | 15.17 | 14.88 | 15.04 | 15.04 | 11,100 |
26 Feb 2024 | 15.27 | 15.27 | 15.01 | 15.09 | 15.09 | 35,500 |
23 Feb 2024 | 15.33 | 15.33 | 15.09 | 15.20 | 15.20 | 15,400 |
22 Feb 2024 | 15.02 | 15.29 | 15.02 | 15.27 | 15.27 | 34,200 |
21 Feb 2024 | 14.74 | 14.80 | 14.63 | 14.77 | 14.77 | 11,000 |
20 Feb 2024 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | 19,900 |
16 Feb 2024 | 15.20 | 15.20 | 14.81 | 14.87 | 14.87 | 100,800 |
15 Feb 2024 | 14.97 | 15.23 | 14.85 | 15.21 | 15.21 | 44,200 |
14 Feb 2024 | 14.74 | 14.83 | 14.64 | 14.83 | 14.83 | 7,800 |
13 Feb 2024 | 14.68 | 14.68 | 14.47 | 14.59 | 14.59 | 12,700 |
12 Feb 2024 | 14.94 | 15.10 | 14.94 | 14.95 | 14.95 | 39,200 |
09 Feb 2024 | 14.84 | 14.89 | 14.70 | 14.89 | 14.89 | 11,000 |
08 Feb 2024 | 14.71 | 14.85 | 14.64 | 14.77 | 14.77 | 26,800 |
07 Feb 2024 | 14.78 | 14.78 | 14.56 | 14.68 | 14.68 | 22,000 |
06 Feb 2024 | 14.63 | 14.63 | 14.46 | 14.63 | 14.63 | 39,600 |
05 Feb 2024 | 14.58 | 14.58 | 14.34 | 14.47 | 14.47 | 20,600 |
02 Feb 2024 | 14.66 | 14.66 | 14.38 | 14.59 | 14.59 | 12,400 |
01 Feb 2024 | 14.63 | 14.70 | 14.46 | 14.70 | 14.70 | 14,100 |
31 Jan 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 14.50 | 18,300 |
30 Jan 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14.61 | 14,300 |
29 Jan 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 14.74 | 18,700 |
26 Jan 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 14.57 | 11,600 |
25 Jan 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 14.70 | 7,300 |
24 Jan 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 14.48 | 37,700 |
23 Jan 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 14.50 | 68,800 |
22 Jan 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 14.48 | 7,400 |
19 Jan 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 14.40 | 11,500 |
18 Jan 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 14.11 | 7,300 |
17 Jan 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 14.09 | 12,600 |
16 Jan 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 14.31 | 11,900 |
12 Jan 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 14.39 | 8,600 |
11 Jan 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 14.31 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |