Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.75 | 14.96 | 14.74 | 14.86 | 14.86 | 993,881 |
20 May 2024 | 15.06 | 15.10 | 14.84 | 14.90 | 14.90 | 1,970,100 |
17 May 2024 | 15.20 | 15.34 | 14.92 | 15.11 | 15.11 | 1,292,000 |
16 May 2024 | 15.51 | 15.62 | 15.11 | 15.19 | 15.19 | 1,434,500 |
15 May 2024 | 15.70 | 15.78 | 15.43 | 15.56 | 15.56 | 1,068,600 |
14 May 2024 | 15.66 | 15.73 | 15.30 | 15.51 | 15.51 | 1,538,300 |
13 May 2024 | 15.32 | 15.51 | 15.13 | 15.29 | 15.29 | 1,730,900 |
10 May 2024 | 15.26 | 15.42 | 14.83 | 15.08 | 15.08 | 2,730,100 |
09 May 2024 | 15.81 | 15.81 | 14.68 | 15.25 | 15.25 | 6,666,600 |
08 May 2024 | 16.41 | 16.50 | 16.23 | 16.35 | 16.35 | 2,371,400 |
07 May 2024 | 16.56 | 16.81 | 16.43 | 16.62 | 16.62 | 1,955,700 |
06 May 2024 | 16.21 | 16.48 | 16.05 | 16.45 | 16.45 | 1,163,000 |
03 May 2024 | 16.47 | 16.65 | 15.96 | 16.00 | 16.00 | 1,160,300 |
02 May 2024 | 16.40 | 16.42 | 15.94 | 16.14 | 16.14 | 1,130,400 |
01 May 2024 | 15.99 | 16.22 | 15.72 | 15.86 | 15.86 | 1,391,100 |
30 Apr 2024 | 16.30 | 16.35 | 15.92 | 16.02 | 16.02 | 2,506,600 |
29 Apr 2024 | 15.92 | 16.43 | 15.79 | 16.41 | 16.41 | 2,109,000 |
26 Apr 2024 | 15.78 | 16.22 | 15.68 | 15.85 | 15.85 | 951,700 |
25 Apr 2024 | 15.92 | 16.01 | 15.64 | 15.72 | 15.72 | 1,301,700 |
24 Apr 2024 | 16.07 | 16.26 | 16.03 | 16.18 | 16.18 | 1,451,600 |
23 Apr 2024 | 15.96 | 16.29 | 15.89 | 16.17 | 16.17 | 1,228,400 |
22 Apr 2024 | 15.69 | 15.95 | 15.61 | 15.82 | 15.82 | 1,055,900 |
19 Apr 2024 | 15.31 | 15.67 | 15.31 | 15.60 | 15.60 | 1,368,900 |
18 Apr 2024 | 15.77 | 16.09 | 15.38 | 15.41 | 15.41 | 1,979,000 |
17 Apr 2024 | 15.71 | 15.89 | 15.62 | 15.67 | 15.67 | 1,166,600 |
16 Apr 2024 | 15.55 | 15.69 | 15.37 | 15.60 | 15.60 | 1,305,100 |
15 Apr 2024 | 16.05 | 16.26 | 15.63 | 15.70 | 15.70 | 1,536,700 |
12 Apr 2024 | 16.13 | 16.29 | 15.85 | 16.00 | 16.00 | 1,436,800 |
11 Apr 2024 | 16.30 | 16.36 | 16.04 | 16.32 | 16.32 | 1,053,900 |
10 Apr 2024 | 15.77 | 16.27 | 15.67 | 16.23 | 16.23 | 1,636,400 |
09 Apr 2024 | 16.34 | 16.55 | 16.23 | 16.49 | 16.49 | 1,358,800 |
08 Apr 2024 | 16.60 | 16.75 | 16.23 | 16.30 | 16.30 | 1,546,400 |
05 Apr 2024 | 16.19 | 16.58 | 16.16 | 16.45 | 16.45 | 2,336,000 |
04 Apr 2024 | 16.68 | 16.75 | 16.05 | 16.25 | 16.25 | 2,362,300 |
03 Apr 2024 | 16.11 | 16.43 | 16.07 | 16.39 | 16.39 | 1,748,900 |
02 Apr 2024 | 16.10 | 16.28 | 15.98 | 16.25 | 16.25 | 2,888,900 |
01 Apr 2024 | 16.21 | 16.63 | 16.12 | 16.47 | 16.47 | 2,785,000 |
28 Mar 2024 | 16.13 | 16.39 | 16.08 | 16.17 | 16.17 | 1,944,900 |
27 Mar 2024 | 15.74 | 16.18 | 15.68 | 16.14 | 16.14 | 2,205,200 |
26 Mar 2024 | 15.85 | 16.04 | 15.58 | 15.62 | 15.62 | 1,368,600 |
25 Mar 2024 | 15.89 | 16.16 | 15.59 | 15.62 | 15.62 | 1,942,300 |
22 Mar 2024 | 15.52 | 15.92 | 15.50 | 15.76 | 15.76 | 2,214,500 |
21 Mar 2024 | 15.65 | 15.75 | 15.21 | 15.58 | 15.58 | 3,424,500 |
20 Mar 2024 | 15.40 | 16.57 | 14.88 | 15.66 | 15.66 | 13,813,800 |
19 Mar 2024 | 13.79 | 14.45 | 13.76 | 14.39 | 14.39 | 2,430,000 |
18 Mar 2024 | 13.88 | 14.08 | 13.69 | 13.89 | 13.89 | 1,992,600 |
15 Mar 2024 | 13.33 | 13.94 | 13.31 | 13.91 | 13.91 | 4,236,200 |
14 Mar 2024 | 13.83 | 13.85 | 13.30 | 13.40 | 13.40 | 2,429,800 |
13 Mar 2024 | 13.97 | 14.30 | 13.63 | 13.90 | 13.90 | 2,423,100 |
12 Mar 2024 | 14.04 | 14.52 | 13.85 | 14.00 | 14.00 | 2,216,000 |
11 Mar 2024 | 14.04 | 14.34 | 13.97 | 14.08 | 14.08 | 1,870,700 |
08 Mar 2024 | 14.19 | 14.49 | 14.02 | 14.15 | 14.15 | 2,938,900 |
07 Mar 2024 | 14.00 | 14.12 | 13.82 | 13.98 | 13.98 | 1,408,200 |
06 Mar 2024 | 14.04 | 14.09 | 13.82 | 13.87 | 13.87 | 1,541,400 |
05 Mar 2024 | 14.05 | 14.19 | 13.92 | 13.92 | 13.92 | 1,894,500 |
04 Mar 2024 | 14.46 | 14.47 | 14.09 | 14.20 | 14.20 | 1,844,500 |
01 Mar 2024 | 14.27 | 14.56 | 13.95 | 14.30 | 14.30 | 2,060,000 |
29 Feb 2024 | 14.46 | 14.49 | 14.00 | 14.24 | 14.24 | 2,249,400 |
28 Feb 2024 | 14.19 | 14.53 | 14.12 | 14.26 | 14.26 | 2,445,500 |
27 Feb 2024 | 14.42 | 14.59 | 14.13 | 14.40 | 14.40 | 2,850,800 |
26 Feb 2024 | 14.36 | 14.43 | 14.13 | 14.14 | 14.14 | 2,357,300 |
23 Feb 2024 | 14.25 | 14.75 | 14.18 | 14.42 | 14.42 | 2,100,900 |
22 Feb 2024 | 14.25 | 14.42 | 14.15 | 14.26 | 14.26 | 1,865,200 |
21 Feb 2024 | 14.40 | 14.47 | 14.17 | 14.34 | 14.34 | 1,845,600 |
20 Feb 2024 | 14.57 | 14.67 | 14.51 | 14.59 | 14.59 | 2,013,300 |
16 Feb 2024 | 14.70 | 14.94 | 14.50 | 14.82 | 14.82 | 3,191,100 |
15 Feb 2024 | 15.38 | 15.44 | 14.72 | 14.93 | 14.93 | 4,110,200 |
14 Feb 2024 | 14.40 | 15.11 | 14.08 | 15.10 | 15.10 | 9,930,500 |
13 Feb 2024 | 13.51 | 13.84 | 13.42 | 13.53 | 13.53 | 5,278,800 |
12 Feb 2024 | 13.83 | 14.33 | 13.83 | 14.30 | 14.30 | 2,945,800 |
09 Feb 2024 | 13.52 | 13.84 | 13.38 | 13.79 | 13.79 | 2,014,200 |
08 Feb 2024 | 13.05 | 13.51 | 12.92 | 13.45 | 13.45 | 2,472,200 |
07 Feb 2024 | 13.23 | 13.25 | 12.93 | 13.01 | 13.01 | 3,580,300 |
06 Feb 2024 | 13.00 | 13.34 | 12.90 | 13.27 | 13.27 | 2,088,000 |
05 Feb 2024 | 13.26 | 13.26 | 12.96 | 13.07 | 13.07 | 2,276,100 |
02 Feb 2024 | 13.37 | 13.64 | 13.14 | 13.51 | 13.51 | 2,594,700 |
01 Feb 2024 | 13.30 | 13.83 | 13.07 | 13.68 | 13.68 | 3,352,800 |
31 Jan 2024 | 13.52 | 13.77 | 13.13 | 13.17 | 13.17 | 2,364,800 |
30 Jan 2024 | 13.80 | 13.98 | 13.66 | 13.66 | 13.66 | 1,659,900 |
29 Jan 2024 | 13.84 | 14.09 | 13.65 | 14.01 | 14.01 | 2,035,500 |
26 Jan 2024 | 14.14 | 14.21 | 13.87 | 13.89 | 13.89 | 1,562,900 |
25 Jan 2024 | 14.41 | 14.64 | 13.91 | 13.98 | 13.98 | 2,127,400 |
24 Jan 2024 | 14.56 | 14.59 | 13.95 | 14.02 | 14.02 | 2,685,300 |
23 Jan 2024 | 14.74 | 14.82 | 14.14 | 14.44 | 14.44 | 2,208,200 |
22 Jan 2024 | 14.08 | 14.45 | 14.01 | 14.42 | 14.42 | 3,188,900 |
19 Jan 2024 | 13.86 | 14.03 | 13.61 | 13.93 | 13.93 | 1,814,800 |
18 Jan 2024 | 13.56 | 13.90 | 13.32 | 13.83 | 13.83 | 2,494,800 |
17 Jan 2024 | 13.65 | 13.74 | 13.28 | 13.40 | 13.40 | 3,122,100 |
16 Jan 2024 | 13.75 | 14.13 | 13.62 | 14.05 | 14.05 | 2,602,000 |
12 Jan 2024 | 14.38 | 14.55 | 13.80 | 13.81 | 13.81 | 1,851,500 |
11 Jan 2024 | 14.54 | 14.57 | 14.02 | 14.16 | 14.16 | 2,558,900 |
10 Jan 2024 | 14.50 | 14.76 | 14.22 | 14.69 | 14.69 | 2,436,400 |
09 Jan 2024 | 14.22 | 14.54 | 14.10 | 14.49 | 14.49 | 2,818,500 |
08 Jan 2024 | 13.94 | 14.58 | 13.74 | 14.48 | 14.48 | 3,234,900 |
05 Jan 2024 | 13.33 | 14.01 | 13.25 | 13.96 | 13.96 | 4,411,100 |
04 Jan 2024 | 13.37 | 13.47 | 13.23 | 13.34 | 13.34 | 2,555,200 |
03 Jan 2024 | 13.81 | 13.85 | 13.27 | 13.35 | 13.35 | 2,810,200 |
02 Jan 2024 | 14.09 | 14.63 | 13.91 | 14.23 | 14.23 | 2,588,200 |
29 Dec 2023 | 14.55 | 14.77 | 14.32 | 14.34 | 14.34 | 2,135,600 |
28 Dec 2023 | 14.50 | 14.73 | 14.38 | 14.61 | 14.61 | 1,905,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |