Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 15.64 | 16.18 | 15.29 | 15.99 | 15.99 | 60,100 |
23 May 2024 | 15.74 | 16.07 | 14.74 | 15.00 | 15.00 | 36,600 |
22 May 2024 | 16.25 | 16.39 | 15.41 | 15.62 | 15.62 | 24,700 |
21 May 2024 | 15.72 | 16.45 | 15.72 | 16.18 | 16.18 | 22,800 |
20 May 2024 | 15.79 | 16.24 | 15.33 | 16.19 | 16.19 | 24,500 |
17 May 2024 | 16.11 | 16.22 | 15.06 | 15.40 | 15.40 | 18,400 |
16 May 2024 | 15.90 | 16.49 | 15.55 | 16.26 | 16.26 | 30,500 |
15 May 2024 | 15.73 | 15.99 | 15.25 | 15.80 | 15.80 | 16,700 |
14 May 2024 | 14.94 | 15.75 | 14.42 | 15.26 | 15.26 | 55,400 |
13 May 2024 | 14.35 | 14.71 | 14.08 | 14.69 | 14.69 | 26,200 |
10 May 2024 | 15.11 | 15.11 | 14.24 | 14.35 | 14.35 | 17,700 |
09 May 2024 | 14.84 | 15.25 | 14.49 | 14.86 | 14.86 | 17,500 |
08 May 2024 | 13.50 | 14.95 | 13.50 | 14.76 | 14.76 | 20,200 |
07 May 2024 | 14.63 | 15.00 | 14.02 | 14.12 | 14.12 | 19,400 |
06 May 2024 | 14.18 | 14.96 | 14.08 | 14.84 | 14.84 | 62,000 |
03 May 2024 | 14.37 | 14.37 | 13.75 | 13.96 | 13.96 | 22,700 |
02 May 2024 | 14.25 | 14.50 | 13.69 | 13.98 | 13.98 | 19,200 |
01 May 2024 | 13.68 | 14.40 | 13.68 | 14.21 | 14.21 | 13,700 |
30 Apr 2024 | 14.80 | 14.80 | 13.69 | 14.31 | 14.31 | 56,600 |
29 Apr 2024 | 14.06 | 15.09 | 14.06 | 15.00 | 15.00 | 47,100 |
26 Apr 2024 | 13.74 | 14.35 | 13.55 | 13.94 | 13.94 | 36,100 |
25 Apr 2024 | 12.92 | 13.55 | 12.90 | 13.43 | 13.43 | 31,200 |
24 Apr 2024 | 13.56 | 13.56 | 12.80 | 12.92 | 12.92 | 60,700 |
23 Apr 2024 | 13.31 | 14.30 | 13.31 | 13.66 | 13.66 | 12,300 |
22 Apr 2024 | 13.02 | 13.69 | 12.51 | 13.28 | 13.28 | 42,500 |
19 Apr 2024 | 13.64 | 13.85 | 13.03 | 13.17 | 13.17 | 43,700 |
18 Apr 2024 | 15.61 | 15.61 | 13.64 | 13.80 | 13.80 | 61,000 |
17 Apr 2024 | 15.74 | 16.51 | 15.24 | 15.59 | 15.59 | 69,200 |
16 Apr 2024 | 13.83 | 14.75 | 13.71 | 14.74 | 14.74 | 69,900 |
15 Apr 2024 | 12.98 | 16.08 | 12.70 | 13.90 | 13.90 | 271,500 |
12 Apr 2024 | 13.10 | 13.10 | 12.53 | 12.69 | 12.69 | 33,000 |
11 Apr 2024 | 12.76 | 13.09 | 12.52 | 13.09 | 13.09 | 37,400 |
10 Apr 2024 | 12.94 | 13.08 | 12.30 | 12.63 | 12.63 | 19,600 |
09 Apr 2024 | 12.65 | 12.98 | 12.55 | 12.98 | 12.98 | 23,900 |
08 Apr 2024 | 13.03 | 13.03 | 12.55 | 12.55 | 12.55 | 36,100 |
05 Apr 2024 | 12.96 | 13.00 | 12.65 | 12.84 | 12.84 | 24,600 |
04 Apr 2024 | 13.20 | 13.20 | 12.64 | 12.85 | 12.85 | 28,000 |
03 Apr 2024 | 12.65 | 13.11 | 12.65 | 13.00 | 13.00 | 41,400 |
02 Apr 2024 | 12.62 | 13.00 | 12.32 | 12.92 | 12.92 | 30,100 |
01 Apr 2024 | 13.14 | 13.44 | 12.79 | 12.86 | 12.86 | 23,700 |
28 Mar 2024 | 13.01 | 13.49 | 13.01 | 13.19 | 13.19 | 23,900 |
27 Mar 2024 | 13.00 | 13.33 | 12.79 | 13.05 | 13.05 | 28,000 |
26 Mar 2024 | 13.08 | 13.21 | 12.80 | 13.09 | 13.09 | 34,900 |
25 Mar 2024 | 13.17 | 13.48 | 12.55 | 13.03 | 13.03 | 78,800 |
22 Mar 2024 | 13.71 | 13.74 | 13.06 | 13.10 | 13.10 | 46,700 |
21 Mar 2024 | 13.47 | 14.03 | 13.30 | 13.68 | 13.68 | 91,900 |
20 Mar 2024 | 13.30 | 13.63 | 13.10 | 13.36 | 13.36 | 79,100 |
19 Mar 2024 | 14.28 | 14.63 | 13.16 | 13.28 | 13.28 | 55,400 |
18 Mar 2024 | 13.81 | 15.51 | 13.81 | 14.56 | 14.56 | 66,300 |
15 Mar 2024 | 13.38 | 14.40 | 13.38 | 13.81 | 13.81 | 57,400 |
14 Mar 2024 | 14.33 | 14.50 | 13.21 | 13.38 | 13.38 | 124,200 |
13 Mar 2024 | 14.09 | 14.89 | 14.00 | 14.42 | 14.42 | 94,200 |
12 Mar 2024 | 13.86 | 14.37 | 13.80 | 14.07 | 14.07 | 24,400 |
11 Mar 2024 | 13.25 | 14.06 | 13.25 | 13.76 | 13.76 | 45,800 |
08 Mar 2024 | 13.52 | 13.94 | 13.16 | 13.56 | 13.56 | 142,100 |
07 Mar 2024 | 14.78 | 14.78 | 13.40 | 13.71 | 13.71 | 146,700 |
06 Mar 2024 | 15.01 | 15.50 | 14.25 | 14.64 | 14.64 | 48,000 |
05 Mar 2024 | 15.22 | 16.12 | 15.00 | 15.07 | 15.07 | 29,900 |
04 Mar 2024 | 15.12 | 16.45 | 14.82 | 15.55 | 15.55 | 78,800 |
01 Mar 2024 | 15.21 | 16.09 | 14.52 | 14.99 | 14.99 | 130,300 |
29 Feb 2024 | 16.49 | 17.02 | 15.01 | 15.04 | 15.04 | 101,200 |
28 Feb 2024 | 17.89 | 17.89 | 16.05 | 16.29 | 16.29 | 84,600 |
27 Feb 2024 | 18.38 | 18.38 | 16.46 | 17.42 | 17.42 | 106,300 |
26 Feb 2024 | 16.50 | 18.45 | 16.35 | 17.93 | 17.93 | 192,800 |
23 Feb 2024 | 15.76 | 16.89 | 15.56 | 16.40 | 16.40 | 120,400 |
22 Feb 2024 | 15.27 | 16.21 | 15.27 | 15.77 | 15.77 | 52,300 |
21 Feb 2024 | 15.05 | 15.45 | 14.81 | 15.27 | 15.27 | 27,200 |
20 Feb 2024 | 14.78 | 16.10 | 14.61 | 15.30 | 15.30 | 101,900 |
16 Feb 2024 | 15.10 | 15.48 | 14.51 | 14.61 | 14.61 | 41,000 |
15 Feb 2024 | 15.75 | 16.68 | 14.60 | 15.24 | 15.24 | 46,500 |
14 Feb 2024 | 15.24 | 16.00 | 14.87 | 15.56 | 15.56 | 84,100 |
13 Feb 2024 | 16.39 | 16.39 | 14.54 | 14.72 | 14.72 | 75,700 |
12 Feb 2024 | 15.25 | 16.88 | 14.70 | 15.89 | 15.89 | 156,000 |
09 Feb 2024 | 13.95 | 15.10 | 13.43 | 14.94 | 14.94 | 126,600 |
08 Feb 2024 | 13.21 | 14.00 | 12.81 | 13.37 | 13.37 | 49,900 |
07 Feb 2024 | 12.00 | 13.40 | 11.82 | 13.10 | 13.10 | 124,600 |
06 Feb 2024 | 12.25 | 12.79 | 11.88 | 12.12 | 12.12 | 72,800 |
05 Feb 2024 | 14.29 | 14.29 | 12.25 | 12.25 | 12.25 | 131,100 |
02 Feb 2024 | 13.21 | 13.87 | 13.10 | 13.23 | 13.23 | 68,500 |
01 Feb 2024 | 12.81 | 13.94 | 12.81 | 13.26 | 13.26 | 69,200 |
31 Jan 2024 | 13.13 | 14.20 | 12.99 | 13.31 | 13.31 | 60,300 |
30 Jan 2024 | 13.65 | 14.05 | 12.59 | 13.12 | 13.12 | 130,800 |
29 Jan 2024 | 13.99 | 14.39 | 13.60 | 13.63 | 13.63 | 92,800 |
26 Jan 2024 | 13.89 | 14.19 | 13.01 | 13.78 | 13.78 | 60,000 |
25 Jan 2024 | 15.04 | 15.04 | 13.66 | 13.74 | 13.74 | 93,100 |
24 Jan 2024 | 14.79 | 16.38 | 14.43 | 14.70 | 14.70 | 170,200 |
23 Jan 2024 | 14.44 | 15.55 | 13.82 | 15.30 | 15.30 | 179,700 |
22 Jan 2024 | 14.29 | 14.29 | 13.21 | 14.00 | 14.00 | 159,400 |
19 Jan 2024 | 14.11 | 14.68 | 13.20 | 13.99 | 13.99 | 158,100 |
18 Jan 2024 | 12.61 | 14.25 | 12.55 | 13.64 | 13.64 | 173,800 |
17 Jan 2024 | 13.00 | 13.12 | 12.10 | 12.51 | 12.51 | 262,300 |
16 Jan 2024 | 15.07 | 15.62 | 13.13 | 13.43 | 13.43 | 312,900 |
12 Jan 2024 | 15.69 | 16.22 | 15.00 | 15.07 | 15.07 | 186,400 |
11 Jan 2024 | 16.59 | 17.40 | 15.51 | 15.83 | 15.83 | 284,200 |
10 Jan 2024 | 18.11 | 18.70 | 16.31 | 16.46 | 16.46 | 364,400 |
09 Jan 2024 | 19.44 | 21.00 | 17.90 | 18.03 | 18.03 | 309,000 |
08 Jan 2024 | 23.00 | 24.54 | 18.06 | 18.97 | 18.97 | 924,600 |
05 Jan 2024 | 17.98 | 22.47 | 17.88 | 21.98 | 21.98 | 774,300 |
04 Jan 2024 | 14.64 | 19.59 | 14.56 | 18.50 | 18.50 | 454,500 |
03 Jan 2024 | 15.78 | 16.76 | 14.56 | 15.24 | 15.24 | 194,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |