Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 13.91 | 13.91 | 13.78 | 13.78 | 13.78 | 16,800 |
21 May 2024 | 13.31 | 13.48 | 13.30 | 13.48 | 13.48 | 21,400 |
20 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1,000 |
17 May 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 40,700 |
16 May 2024 | 13.81 | 13.81 | 13.62 | 13.64 | 13.64 | 13,900 |
15 May 2024 | 13.90 | 14.03 | 13.90 | 13.90 | 13.90 | 25,200 |
14 May 2024 | 13.19 | 13.28 | 13.19 | 13.28 | 13.28 | 33,100 |
13 May 2024 | 13.23 | 13.23 | 13.22 | 13.22 | 13.22 | 22,900 |
10 May 2024 | 13.15 | 13.24 | 13.15 | 13.21 | 13.21 | 108,300 |
09 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 4,300 |
08 May 2024 | 13.33 | 13.43 | 13.33 | 13.43 | 13.43 | 29,300 |
07 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 24,600 |
06 May 2024 | 13.31 | 13.31 | 13.28 | 13.28 | 13.28 | 11,100 |
03 May 2024 | 13.36 | 13.36 | 13.11 | 13.13 | 13.13 | 19,600 |
02 May 2024 | 13.50 | 13.50 | 13.34 | 13.34 | 13.34 | 3,000 |
01 May 2024 | 12.73 | 13.38 | 12.73 | 13.23 | 13.23 | 28,300 |
30 Apr 2024 | 12.61 | 12.74 | 12.59 | 12.74 | 12.74 | 29,000 |
29 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 15,600 |
26 Apr 2024 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | 900 |
25 Apr 2024 | 12.78 | 13.03 | 12.78 | 13.03 | 13.03 | 2,700 |
24 Apr 2024 | 12.85 | 12.94 | 12.85 | 12.94 | 12.94 | 10,200 |
23 Apr 2024 | 13.03 | 13.12 | 13.03 | 13.12 | 13.12 | 8,200 |
22 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 10,800 |
19 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,500 |
18 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 27,200 |
17 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 19,700 |
16 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10,600 |
15 Apr 2024 | 13.27 | 13.27 | 12.90 | 12.90 | 12.90 | 10,400 |
12 Apr 2024 | 13.89 | 13.89 | 13.19 | 13.19 | 13.19 | 12,200 |
11 Apr 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 13.81 | 27,300 |
10 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 15,500 |
09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 21,100 |
08 Apr 2024 | 13.85 | 13.85 | 13.68 | 13.81 | 13.81 | 14,200 |
05 Apr 2024 | 14.25 | 14.25 | 13.91 | 13.91 | 13.91 | 13,100 |
04 Apr 2024 | 14.95 | 14.95 | 14.56 | 14.56 | 14.56 | 19,900 |
03 Apr 2024 | 14.82 | 14.82 | 14.63 | 14.63 | 14.63 | 10,300 |
02 Apr 2024 | 15.02 | 15.02 | 14.93 | 14.93 | 14.93 | 13,800 |
01 Apr 2024 | 15.21 | 15.43 | 15.09 | 15.34 | 15.34 | 26,100 |
28 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 13,400 |
27 Mar 2024 | 15.79 | 15.91 | 15.79 | 15.91 | 15.91 | 22,100 |
26 Mar 2024 | 15.87 | 15.90 | 15.86 | 15.86 | 15.86 | 25,600 |
25 Mar 2024 | 16.12 | 16.14 | 15.88 | 15.88 | 15.88 | 20,500 |
22 Mar 2024 | 16.22 | 16.22 | 16.12 | 16.16 | 16.16 | 8,300 |
21 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 21,300 |
20 Mar 2024 | 15.02 | 15.91 | 15.02 | 15.91 | 15.91 | 22,800 |
19 Mar 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 10,700 |
18 Mar 2024 | 14.74 | 14.74 | 14.69 | 14.69 | 14.69 | 4,000 |
15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,500 |
14 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2,800 |
13 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 6,000 |
12 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 14,000 |
11 Mar 2024 | 14.92 | 15.54 | 14.92 | 15.42 | 15.42 | 29,100 |
08 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
07 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 10,500 |
06 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 600 |
05 Mar 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 15.39 | 2,600 |
04 Mar 2024 | 15.27 | 15.30 | 15.26 | 15.26 | 15.26 | 22,700 |
01 Mar 2024 | 14.47 | 14.47 | 14.41 | 14.41 | 14.41 | 28,600 |
29 Feb 2024 | 14.78 | 14.96 | 14.70 | 14.96 | 14.96 | 22,200 |
28 Feb 2024 | 15.21 | 15.27 | 15.07 | 15.07 | 15.07 | 16,800 |
27 Feb 2024 | 14.32 | 14.77 | 14.31 | 14.77 | 14.77 | 13,400 |
26 Feb 2024 | 14.13 | 14.14 | 14.07 | 14.14 | 14.14 | 30,000 |
23 Feb 2024 | 14.25 | 14.49 | 14.18 | 14.46 | 14.46 | 4,100 |
22 Feb 2024 | 14.34 | 14.48 | 14.34 | 14.48 | 14.48 | 148,500 |
21 Feb 2024 | 14.46 | 14.68 | 14.46 | 14.60 | 14.60 | 5,100 |
20 Feb 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | 25,700 |
16 Feb 2024 | 14.72 | 15.24 | 14.72 | 15.21 | 15.21 | 4,000 |
15 Feb 2024 | 14.34 | 14.69 | 14.34 | 14.69 | 14.69 | 9,200 |
14 Feb 2024 | 14.26 | 14.38 | 14.26 | 14.34 | 14.34 | 21,300 |
13 Feb 2024 | 13.99 | 14.06 | 13.98 | 13.98 | 13.98 | 23,900 |
12 Feb 2024 | 14.69 | 14.91 | 14.42 | 14.42 | 14.42 | 44,100 |
09 Feb 2024 | 14.63 | 14.71 | 14.05 | 14.71 | 14.71 | 82,400 |
08 Feb 2024 | 14.55 | 14.59 | 14.54 | 14.54 | 14.54 | 25,600 |
07 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 33,500 |
06 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 26,700 |
05 Feb 2024 | 14.76 | 15.04 | 14.76 | 14.97 | 14.97 | 24,200 |
02 Feb 2024 | 15.28 | 15.30 | 14.93 | 15.04 | 15.04 | 1,700 |
01 Feb 2024 | 15.73 | 15.73 | 15.60 | 15.60 | 15.60 | 20,700 |
31 Jan 2024 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | 228,100 |
30 Jan 2024 | 15.23 | 15.65 | 15.17 | 15.57 | 15.57 | 133,000 |
29 Jan 2024 | 15.30 | 15.47 | 15.23 | 15.47 | 15.47 | 14,600 |
26 Jan 2024 | 15.54 | 15.59 | 15.44 | 15.44 | 15.44 | 19,300 |
25 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1,900 |
24 Jan 2024 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | 21,700 |
23 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 17,000 |
22 Jan 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 21,300 |
19 Jan 2024 | 15.45 | 15.98 | 15.24 | 15.98 | 15.98 | 23,500 |
18 Jan 2024 | 16.10 | 16.10 | 15.73 | 15.73 | 15.73 | 19,300 |
17 Jan 2024 | 16.55 | 16.65 | 16.55 | 16.64 | 16.64 | 2,400 |
16 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 23,000 |
12 Jan 2024 | 17.35 | 17.38 | 17.35 | 17.38 | 17.38 | 20,700 |
11 Jan 2024 | 16.85 | 17.28 | 16.85 | 17.19 | 17.19 | 8,100 |
10 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 57,600 |
09 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3,700 |
08 Jan 2024 | 17.57 | 17.99 | 17.57 | 17.99 | 17.99 | 5,900 |
05 Jan 2024 | 16.94 | 17.47 | 16.94 | 17.47 | 17.47 | 3,300 |
04 Jan 2024 | 16.87 | 16.87 | 16.82 | 16.82 | 16.82 | 8,600 |
03 Jan 2024 | 16.88 | 17.07 | 16.88 | 17.07 | 17.07 | 8,900 |
02 Jan 2024 | 17.31 | 17.31 | 17.04 | 17.04 | 17.04 | 16,600 |
29 Dec 2023 | 17.72 | 17.78 | 17.72 | 17.73 | 17.73 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |