Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 13.90 | 197,700 |
09 May 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 14.05 | 222,400 |
08 May 2024 | 14.06 | 14.30 | 13.56 | 13.85 | 13.85 | 370,000 |
07 May 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 14.44 | 471,700 |
06 May 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 14.19 | 141,200 |
03 May 2024 | 14.54 | 14.74 | 14.21 | 14.27 | 14.27 | 128,800 |
02 May 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 14.44 | 87,100 |
01 May 2024 | 13.83 | 14.60 | 13.77 | 14.34 | 14.34 | 167,400 |
30 Apr 2024 | 13.99 | 14.09 | 13.77 | 13.77 | 13.77 | 118,800 |
29 Apr 2024 | 14.35 | 14.55 | 13.99 | 14.13 | 14.13 | 149,000 |
26 Apr 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 14.30 | 245,400 |
25 Apr 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 14.27 | 273,200 |
24 Apr 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 15.04 | 410,900 |
23 Apr 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 14.57 | 104,600 |
22 Apr 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 14.65 | 109,600 |
19 Apr 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 14.40 | 160,700 |
18 Apr 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 14.14 | 125,100 |
17 Apr 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 14.16 | 123,300 |
16 Apr 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 14.38 | 185,300 |
15 Apr 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 14.10 | 207,500 |
12 Apr 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 14.78 | 167,100 |
11 Apr 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 15.05 | 182,900 |
10 Apr 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 15.04 | 186,400 |
09 Apr 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 15.58 | 114,500 |
08 Apr 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 15.58 | 137,500 |
05 Apr 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 15.80 | 288,300 |
04 Apr 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 15.25 | 155,500 |
03 Apr 2024 | 15.19 | 15.81 | 15.19 | 15.39 | 15.39 | 291,600 |
02 Apr 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 15.16 | 161,300 |
01 Apr 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 15.67 | 181,500 |
28 Mar 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 16.25 | 239,600 |
27 Mar 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 15.86 | 115,300 |
26 Mar 2024 | 16.01 | 16.08 | 15.23 | 15.46 | 15.46 | 218,500 |
25 Mar 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 16.00 | 281,500 |
22 Mar 2024 | 16.50 | 16.58 | 15.81 | 16.44 | 16.44 | 238,600 |
21 Mar 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 16.52 | 168,200 |
20 Mar 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 16.44 | 139,800 |
19 Mar 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 16.12 | 316,400 |
18 Mar 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 15.84 | 273,200 |
15 Mar 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 16.75 | 599,000 |
14 Mar 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 16.31 | 413,700 |
13 Mar 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 16.10 | 301,700 |
12 Mar 2024 | 15.72 | 15.94 | 15.61 | 15.93 | 15.93 | 453,700 |
11 Mar 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 15.83 | 279,600 |
08 Mar 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 15.74 | 255,300 |
07 Mar 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 257,500 |
06 Mar 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 15.30 | 338,500 |
05 Mar 2024 | 15.30 | 15.39 | 14.93 | 15.07 | 15.07 | 361,400 |
04 Mar 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 15.31 | 378,400 |
01 Mar 2024 | 15.23 | 15.73 | 14.98 | 15.35 | 15.35 | 446,200 |
29 Feb 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 15.25 | 416,000 |
28 Feb 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 15.64 | 379,100 |
27 Feb 2024 | 15.63 | 16.23 | 15.52 | 15.97 | 15.97 | 322,100 |
26 Feb 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 15.52 | 338,600 |
23 Feb 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 15.84 | 661,400 |
22 Feb 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 14.13 | 1,028,800 |
21 Feb 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 13.88 | 496,300 |
20 Feb 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 14.20 | 1,494,100 |
16 Feb 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 14.67 | 489,100 |
15 Feb 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 15.28 | 352,000 |
14 Feb 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 15.55 | 215,700 |
13 Feb 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 15.03 | 218,200 |
12 Feb 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 15.60 | 175,700 |
09 Feb 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 15.70 | 252,100 |
08 Feb 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 15.12 | 116,400 |
07 Feb 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 14.93 | 169,800 |
06 Feb 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 15.27 | 154,000 |
05 Feb 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 14.70 | 221,500 |
02 Feb 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 15.21 | 194,000 |
01 Feb 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 15.77 | 192,500 |
31 Jan 2024 | 14.83 | 15.67 | 14.72 | 15.17 | 15.17 | 334,800 |
30 Jan 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 14.85 | 151,000 |
29 Jan 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 15.11 | 203,500 |
26 Jan 2024 | 15.20 | 15.38 | 14.70 | 14.91 | 14.91 | 241,900 |
25 Jan 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 15.16 | 270,000 |
24 Jan 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 14.33 | 215,600 |
23 Jan 2024 | 14.01 | 14.30 | 13.89 | 14.23 | 14.23 | 282,800 |
22 Jan 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 14.02 | 271,900 |
19 Jan 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 13.65 | 185,000 |
18 Jan 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 13.83 | 155,400 |
17 Jan 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 13.63 | 233,400 |
16 Jan 2024 | 14.25 | 14.48 | 13.79 | 13.98 | 13.98 | 279,700 |
12 Jan 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 14.29 | 291,900 |
11 Jan 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 14.31 | 135,700 |
10 Jan 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 14.50 | 240,900 |
09 Jan 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 14.49 | 274,800 |
08 Jan 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 14.23 | 257,700 |
05 Jan 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 13.71 | 221,100 |
04 Jan 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 13.79 | 297,600 |
03 Jan 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 13.96 | 441,200 |
02 Jan 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 14.24 | 298,100 |
29 Dec 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 14.30 | 347,900 |
28 Dec 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 14.58 | 259,500 |
27 Dec 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 14.66 | 188,800 |
26 Dec 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 14.73 | 309,000 |
22 Dec 2023 | 14.41 | 14.92 | 14.20 | 14.35 | 14.35 | 282,700 |
21 Dec 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 14.38 | 255,800 |
20 Dec 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 13.72 | 239,200 |
19 Dec 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 14.27 | 236,800 |
18 Dec 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 13.74 | 300,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |