Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 15.51 | 16.43 | 15.46 | 15.46 | 15.46 | 6,200 |
30 May 2024 | 15.46 | 15.80 | 15.46 | 15.51 | 15.51 | 9,100 |
29 May 2024 | 15.25 | 15.31 | 15.11 | 15.11 | 15.11 | 7,300 |
28 May 2024 | 15.39 | 15.51 | 15.25 | 15.25 | 15.25 | 7,900 |
24 May 2024 | 15.88 | 15.88 | 15.49 | 15.49 | 15.49 | 5,200 |
23 May 2024 | 15.74 | 15.74 | 15.27 | 15.34 | 15.34 | 11,100 |
22 May 2024 | 15.44 | 15.44 | 15.25 | 15.30 | 15.30 | 5,500 |
21 May 2024 | 15.92 | 15.92 | 15.35 | 15.48 | 15.48 | 3,800 |
20 May 2024 | 15.99 | 16.25 | 15.69 | 15.89 | 15.89 | 5,900 |
17 May 2024 | 16.30 | 16.30 | 15.64 | 16.09 | 16.09 | 6,700 |
16 May 2024 | 16.22 | 16.22 | 16.18 | 16.18 | 16.18 | 5,200 |
15 May 2024 | 16.00 | 16.12 | 15.81 | 15.81 | 15.81 | 5,200 |
14 May 2024 | 15.99 | 16.11 | 15.82 | 15.82 | 15.82 | 5,400 |
13 May 2024 | 15.50 | 15.90 | 15.49 | 15.62 | 15.62 | 11,000 |
10 May 2024 | 15.00 | 15.19 | 15.00 | 15.06 | 15.06 | 3,600 |
09 May 2024 | 14.43 | 14.70 | 14.40 | 14.68 | 14.68 | 7,700 |
08 May 2024 | 14.52 | 14.70 | 14.52 | 14.55 | 14.55 | 5,300 |
07 May 2024 | 14.95 | 14.95 | 14.56 | 14.66 | 14.66 | 10,400 |
06 May 2024 | 14.94 | 15.13 | 14.81 | 14.82 | 14.82 | 6,300 |
03 May 2024 | 15.25 | 15.25 | 14.82 | 14.93 | 14.93 | 3,500 |
02 May 2024 | 14.82 | 14.90 | 14.70 | 14.81 | 14.81 | 9,400 |
01 May 2024 | 14.75 | 14.89 | 14.75 | 14.88 | 14.88 | 6,400 |
30 Apr 2024 | 14.90 | 14.90 | 14.86 | 14.87 | 14.87 | 7,800 |
29 Apr 2024 | 14.97 | 15.22 | 14.60 | 14.97 | 14.97 | 9,600 |
26 Apr 2024 | 15.02 | 15.02 | 14.67 | 14.97 | 14.97 | 5,100 |
25 Apr 2024 | 14.68 | 14.94 | 14.68 | 14.85 | 14.85 | 8,400 |
24 Apr 2024 | 15.25 | 15.25 | 15.11 | 15.11 | 15.11 | 4,000 |
23 Apr 2024 | 15.09 | 15.34 | 15.09 | 15.28 | 15.28 | 3,300 |
22 Apr 2024 | 15.31 | 15.31 | 14.49 | 14.83 | 14.83 | 13,200 |
19 Apr 2024 | 14.64 | 15.24 | 14.64 | 15.16 | 15.16 | 11,900 |
18 Apr 2024 | 15.07 | 15.07 | 14.68 | 14.68 | 14.68 | 8,200 |
17 Apr 2024 | 14.72 | 14.81 | 14.70 | 14.70 | 14.70 | 3,500 |
16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2,600 |
15 Apr 2024 | 14.73 | 14.98 | 14.51 | 14.66 | 14.66 | 9,400 |
12 Apr 2024 | 14.85 | 15.01 | 14.75 | 14.76 | 14.76 | 7,700 |
11 Apr 2024 | 15.24 | 15.24 | 14.83 | 14.83 | 14.83 | 6,400 |
10 Apr 2024 | 14.78 | 14.96 | 14.75 | 14.96 | 14.96 | 7,700 |
09 Apr 2024 | 15.13 | 15.13 | 14.81 | 15.03 | 15.03 | 6,700 |
08 Apr 2024 | 15.01 | 15.20 | 14.88 | 15.15 | 15.15 | 6,700 |
05 Apr 2024 | 14.86 | 15.19 | 14.85 | 15.02 | 15.02 | 7,600 |
04 Apr 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 14.82 | 8,800 |
03 Apr 2024 | 14.72 | 14.95 | 14.71 | 14.95 | 14.95 | 6,000 |
02 Apr 2024 | 15.14 | 15.14 | 14.81 | 14.81 | 14.81 | 5,700 |
01 Apr 2024 | 15.32 | 15.34 | 15.02 | 15.02 | 15.02 | 12,000 |
28 Mar 2024 | 14.81 | 15.15 | 14.81 | 15.15 | 15.15 | 5,600 |
27 Mar 2024 | 15.00 | 15.00 | 14.66 | 14.88 | 14.88 | 9,800 |
26 Mar 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 3,400 |
25 Mar 2024 | 14.89 | 15.18 | 14.72 | 15.03 | 15.03 | 9,500 |
22 Mar 2024 | 15.03 | 15.03 | 14.94 | 14.94 | 14.94 | 6,600 |
21 Mar 2024 | 15.40 | 15.40 | 15.16 | 15.27 | 15.27 | 9,300 |
20 Mar 2024 | 15.47 | 15.47 | 15.29 | 15.37 | 15.37 | 13,500 |
19 Mar 2024 | 16.34 | 16.34 | 15.57 | 15.57 | 15.57 | 15,500 |
18 Mar 2024 | 16.20 | 16.20 | 15.62 | 15.78 | 15.78 | 78,700 |
15 Mar 2024 | 14.74 | 16.55 | 14.60 | 16.14 | 16.14 | 302,300 |
14 Mar 2024 | 14.63 | 14.98 | 14.63 | 14.94 | 14.94 | 12,000 |
13 Mar 2024 | 14.38 | 14.90 | 14.38 | 14.83 | 14.83 | 27,000 |
12 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2,700 |
11 Mar 2024 | 14.14 | 14.48 | 14.14 | 14.28 | 14.28 | 7,000 |
08 Mar 2024 | 14.90 | 14.90 | 14.23 | 14.24 | 14.24 | 5,400 |
07 Mar 2024 | 14.19 | 14.51 | 14.14 | 14.14 | 14.14 | 5,900 |
06 Mar 2024 | 14.54 | 14.54 | 14.03 | 14.21 | 14.21 | 6,400 |
05 Mar 2024 | 14.07 | 14.18 | 13.77 | 13.80 | 13.80 | 10,500 |
04 Mar 2024 | 14.15 | 14.22 | 14.08 | 14.15 | 14.15 | 2,400 |
01 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.19 | 14.19 | 3,800 |
29 Feb 2024 | 14.04 | 14.11 | 13.90 | 14.00 | 14.00 | 7,200 |
28 Feb 2024 | 13.90 | 13.99 | 13.85 | 13.90 | 13.90 | 4,900 |
27 Feb 2024 | 13.77 | 14.11 | 13.77 | 13.99 | 13.99 | 4,300 |
26 Feb 2024 | 13.48 | 13.73 | 13.48 | 13.73 | 13.73 | 5,600 |
23 Feb 2024 | 13.50 | 13.50 | 13.48 | 13.50 | 13.50 | 6,600 |
22 Feb 2024 | 13.43 | 13.50 | 13.41 | 13.50 | 13.50 | 10,400 |
21 Feb 2024 | 13.50 | 13.50 | 13.42 | 13.48 | 13.48 | 9,800 |
20 Feb 2024 | 13.51 | 13.73 | 13.42 | 13.50 | 13.50 | 12,900 |
16 Feb 2024 | 13.66 | 13.82 | 13.58 | 13.63 | 13.63 | 6,400 |
15 Feb 2024 | 13.50 | 13.75 | 13.40 | 13.69 | 13.69 | 15,600 |
14 Feb 2024 | 13.49 | 13.50 | 13.40 | 13.49 | 13.49 | 9,800 |
13 Feb 2024 | 13.58 | 13.69 | 13.16 | 13.26 | 13.26 | 17,500 |
12 Feb 2024 | 13.67 | 13.77 | 13.65 | 13.76 | 13.76 | 18,800 |
09 Feb 2024 | 13.65 | 13.77 | 13.64 | 13.70 | 13.70 | 12,200 |
08 Feb 2024 | 13.58 | 13.60 | 13.56 | 13.59 | 13.59 | 9,900 |
07 Feb 2024 | 13.55 | 13.60 | 13.51 | 13.51 | 13.51 | 6,200 |
06 Feb 2024 | 13.44 | 13.59 | 13.44 | 13.59 | 13.59 | 12,600 |
05 Feb 2024 | 13.33 | 13.44 | 13.29 | 13.43 | 13.43 | 11,300 |
02 Feb 2024 | 13.42 | 13.50 | 13.40 | 13.44 | 13.44 | 12,000 |
01 Feb 2024 | 13.49 | 13.50 | 13.42 | 13.42 | 13.42 | 11,800 |
31 Jan 2024 | 13.55 | 13.55 | 13.35 | 13.36 | 13.36 | 23,200 |
30 Jan 2024 | 13.51 | 13.60 | 13.51 | 13.54 | 13.54 | 7,300 |
29 Jan 2024 | 13.50 | 13.60 | 13.21 | 13.59 | 13.59 | 31,800 |
26 Jan 2024 | 13.50 | 13.50 | 13.35 | 13.37 | 13.37 | 4,000 |
25 Jan 2024 | 13.30 | 13.47 | 13.23 | 13.47 | 13.47 | 9,600 |
24 Jan 2024 | 13.25 | 13.55 | 13.21 | 13.25 | 13.25 | 19,600 |
23 Jan 2024 | 13.14 | 13.14 | 13.10 | 13.10 | 13.10 | 13,200 |
22 Jan 2024 | 12.85 | 13.23 | 12.85 | 13.01 | 13.01 | 14,800 |
19 Jan 2024 | 12.76 | 12.86 | 12.76 | 12.82 | 12.82 | 17,500 |
18 Jan 2024 | 12.71 | 12.78 | 12.71 | 12.71 | 12.71 | 5,800 |
17 Jan 2024 | 12.71 | 12.76 | 12.71 | 12.71 | 12.71 | 9,200 |
16 Jan 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 12.76 | 5,700 |
12 Jan 2024 | 12.92 | 12.94 | 12.81 | 12.81 | 12.81 | 3,900 |
11 Jan 2024 | 12.82 | 12.86 | 12.80 | 12.81 | 12.81 | 9,300 |
10 Jan 2024 | 12.82 | 12.84 | 12.81 | 12.81 | 12.81 | 8,600 |
09 Jan 2024 | 12.80 | 12.95 | 12.80 | 12.84 | 12.84 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |