Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.26 | 12.96 | 12.21 | 12.69 | 12.69 | 165,100 |
20 May 2024 | 12.56 | 12.81 | 12.01 | 12.40 | 12.40 | 97,300 |
17 May 2024 | 12.92 | 13.06 | 12.17 | 12.47 | 12.47 | 89,000 |
16 May 2024 | 14.02 | 14.07 | 12.40 | 12.82 | 12.82 | 96,300 |
15 May 2024 | 14.00 | 14.70 | 13.69 | 13.84 | 13.84 | 121,200 |
14 May 2024 | 14.37 | 14.52 | 13.63 | 14.16 | 14.16 | 47,300 |
13 May 2024 | 13.68 | 14.40 | 13.54 | 14.09 | 14.09 | 115,300 |
10 May 2024 | 14.80 | 14.83 | 13.42 | 13.49 | 13.49 | 59,200 |
09 May 2024 | 14.06 | 14.65 | 13.76 | 14.60 | 14.60 | 43,600 |
08 May 2024 | 14.56 | 14.90 | 13.67 | 13.88 | 13.88 | 51,600 |
07 May 2024 | 14.52 | 15.07 | 14.32 | 15.01 | 15.01 | 82,200 |
06 May 2024 | 14.20 | 14.77 | 13.80 | 14.30 | 14.30 | 141,100 |
03 May 2024 | 14.36 | 14.64 | 13.87 | 14.22 | 14.22 | 114,900 |
02 May 2024 | 16.08 | 16.13 | 14.40 | 14.40 | 14.40 | 79,200 |
01 May 2024 | 15.38 | 16.53 | 14.91 | 16.10 | 16.10 | 130,000 |
30 Apr 2024 | 15.50 | 15.94 | 15.23 | 15.51 | 15.51 | 71,400 |
29 Apr 2024 | 14.36 | 16.29 | 14.23 | 15.56 | 15.56 | 66,200 |
26 Apr 2024 | 13.94 | 14.18 | 13.94 | 14.18 | 14.18 | 22,700 |
25 Apr 2024 | 14.06 | 14.44 | 13.76 | 14.13 | 14.13 | 44,900 |
24 Apr 2024 | 13.74 | 14.35 | 13.74 | 14.20 | 14.20 | 36,800 |
23 Apr 2024 | 14.20 | 14.30 | 13.70 | 13.88 | 13.88 | 85,400 |
22 Apr 2024 | 12.97 | 13.70 | 12.88 | 13.64 | 13.64 | 82,900 |
19 Apr 2024 | 13.49 | 13.81 | 12.78 | 12.96 | 12.96 | 235,700 |
18 Apr 2024 | 13.50 | 13.63 | 13.11 | 13.50 | 13.50 | 79,700 |
17 Apr 2024 | 13.55 | 13.80 | 13.24 | 13.48 | 13.48 | 155,400 |
16 Apr 2024 | 14.46 | 14.46 | 13.42 | 13.57 | 13.57 | 84,100 |
15 Apr 2024 | 13.95 | 14.54 | 13.53 | 14.15 | 14.15 | 58,200 |
12 Apr 2024 | 13.89 | 14.40 | 13.89 | 14.27 | 14.27 | 61,400 |
11 Apr 2024 | 14.30 | 14.30 | 13.86 | 14.11 | 14.11 | 100,200 |
10 Apr 2024 | 14.73 | 15.20 | 13.90 | 14.06 | 14.06 | 118,000 |
09 Apr 2024 | 14.27 | 14.86 | 14.12 | 14.73 | 14.73 | 74,200 |
08 Apr 2024 | 14.69 | 15.03 | 13.95 | 14.21 | 14.21 | 88,700 |
05 Apr 2024 | 13.92 | 14.80 | 13.92 | 14.52 | 14.52 | 78,200 |
04 Apr 2024 | 14.04 | 14.79 | 13.84 | 14.08 | 14.08 | 141,300 |
03 Apr 2024 | 14.26 | 14.43 | 14.05 | 14.18 | 14.18 | 143,000 |
02 Apr 2024 | 15.15 | 15.27 | 13.75 | 14.11 | 14.11 | 170,500 |
01 Apr 2024 | 15.35 | 15.35 | 14.18 | 14.56 | 14.56 | 276,400 |
28 Mar 2024 | 16.62 | 16.67 | 15.34 | 15.35 | 15.35 | 208,800 |
27 Mar 2024 | 18.04 | 18.31 | 16.66 | 16.78 | 16.78 | 162,700 |
26 Mar 2024 | 16.86 | 18.35 | 16.86 | 17.95 | 17.95 | 243,400 |
25 Mar 2024 | 16.13 | 17.76 | 15.90 | 16.65 | 16.65 | 261,100 |
22 Mar 2024 | 14.84 | 16.35 | 14.84 | 15.97 | 15.97 | 350,000 |
21 Mar 2024 | 14.68 | 15.72 | 14.68 | 15.15 | 15.15 | 270,900 |
20 Mar 2024 | 14.32 | 15.67 | 13.97 | 15.03 | 15.03 | 477,900 |
19 Mar 2024 | 13.97 | 15.18 | 13.97 | 14.43 | 14.43 | 448,900 |
18 Mar 2024 | 15.86 | 15.86 | 13.60 | 14.16 | 14.16 | 342,300 |
15 Mar 2024 | 14.99 | 16.00 | 14.62 | 15.81 | 15.81 | 804,100 |
14 Mar 2024 | 13.94 | 15.33 | 13.85 | 14.90 | 14.90 | 285,100 |
13 Mar 2024 | 14.39 | 14.70 | 13.55 | 14.20 | 14.20 | 263,800 |
12 Mar 2024 | 14.61 | 15.04 | 13.93 | 14.54 | 14.54 | 126,100 |
11 Mar 2024 | 13.87 | 15.00 | 13.87 | 14.55 | 14.55 | 137,400 |
08 Mar 2024 | 14.24 | 15.05 | 13.52 | 13.76 | 13.76 | 220,900 |
07 Mar 2024 | 15.25 | 15.93 | 13.99 | 14.26 | 14.26 | 143,900 |
06 Mar 2024 | 16.20 | 17.06 | 14.75 | 14.81 | 14.81 | 305,700 |
05 Mar 2024 | 15.71 | 16.45 | 15.14 | 16.00 | 16.00 | 266,100 |
04 Mar 2024 | 15.46 | 16.88 | 15.00 | 15.71 | 15.71 | 194,400 |
01 Mar 2024 | 15.45 | 16.38 | 14.33 | 14.88 | 14.88 | 207,400 |
29 Feb 2024 | 14.79 | 15.67 | 14.60 | 15.40 | 15.40 | 120,400 |
28 Feb 2024 | 14.93 | 16.05 | 14.60 | 15.33 | 15.33 | 223,300 |
27 Feb 2024 | 15.98 | 16.44 | 13.72 | 14.36 | 14.36 | 274,500 |
26 Feb 2024 | 14.20 | 16.49 | 13.80 | 15.31 | 15.31 | 325,800 |
23 Feb 2024 | 13.46 | 14.04 | 13.00 | 13.72 | 13.72 | 155,400 |
22 Feb 2024 | 13.41 | 14.01 | 12.83 | 13.00 | 13.00 | 211,200 |
21 Feb 2024 | 13.50 | 14.28 | 12.93 | 13.47 | 13.47 | 107,200 |
20 Feb 2024 | 15.99 | 15.99 | 13.55 | 13.55 | 13.55 | 309,200 |
16 Feb 2024 | 15.61 | 16.19 | 15.61 | 15.86 | 15.86 | 216,600 |
15 Feb 2024 | 15.15 | 16.32 | 14.93 | 15.90 | 15.90 | 384,900 |
14 Feb 2024 | 14.33 | 15.88 | 14.01 | 15.00 | 15.00 | 244,100 |
13 Feb 2024 | 13.85 | 14.85 | 13.38 | 14.25 | 14.25 | 198,800 |
12 Feb 2024 | 17.08 | 17.40 | 13.75 | 13.93 | 13.93 | 459,000 |
09 Feb 2024 | 18.60 | 19.00 | 16.26 | 16.55 | 16.55 | 171,500 |
08 Feb 2024 | 17.86 | 19.66 | 17.86 | 18.98 | 18.98 | 218,700 |
07 Feb 2024 | 19.03 | 19.74 | 17.50 | 18.98 | 18.98 | 429,900 |
06 Feb 2024 | 20.90 | 21.64 | 18.55 | 19.39 | 19.39 | 929,200 |
05 Feb 2024 | 21.49 | 24.00 | 20.28 | 21.80 | 21.80 | 535,400 |
02 Feb 2024 | 22.00 | 23.27 | 20.00 | 20.70 | 20.70 | 2,386,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |