Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | 139,027 |
17 May 2024 | 18.99 | 19.62 | 18.98 | 19.62 | 19.62 | 471,700 |
16 May 2024 | 18.43 | 18.74 | 18.18 | 18.57 | 18.57 | 150,300 |
15 May 2024 | 18.40 | 18.73 | 17.88 | 18.55 | 18.55 | 364,600 |
14 May 2024 | 18.00 | 18.17 | 17.68 | 18.14 | 18.14 | 249,600 |
13 May 2024 | 17.86 | 18.20 | 17.45 | 17.66 | 17.66 | 214,100 |
10 May 2024 | 18.34 | 18.50 | 18.00 | 18.08 | 18.08 | 386,300 |
09 May 2024 | 17.24 | 18.07 | 17.00 | 18.03 | 18.03 | 477,600 |
08 May 2024 | 16.53 | 17.25 | 16.51 | 16.92 | 16.92 | 270,500 |
07 May 2024 | 16.42 | 16.78 | 16.41 | 16.76 | 16.76 | 147,200 |
06 May 2024 | 16.38 | 16.78 | 16.38 | 16.55 | 16.55 | 277,800 |
03 May 2024 | 16.18 | 16.26 | 15.70 | 15.91 | 15.91 | 415,000 |
02 May 2024 | 15.86 | 16.35 | 15.73 | 16.10 | 16.10 | 263,200 |
01 May 2024 | 16.19 | 16.77 | 15.85 | 16.14 | 16.14 | 514,300 |
30 Apr 2024 | 16.29 | 16.79 | 15.91 | 15.95 | 15.95 | 406,600 |
29 Apr 2024 | 17.10 | 17.30 | 16.52 | 17.19 | 17.19 | 178,700 |
26 Apr 2024 | 17.09 | 17.37 | 16.87 | 16.96 | 16.96 | 215,200 |
25 Apr 2024 | 16.15 | 16.84 | 15.83 | 16.66 | 16.66 | 610,200 |
24 Apr 2024 | 15.95 | 16.19 | 15.83 | 16.09 | 16.09 | 322,400 |
23 Apr 2024 | 15.24 | 16.16 | 15.20 | 16.00 | 16.00 | 286,600 |
22 Apr 2024 | 15.96 | 16.24 | 15.55 | 15.63 | 15.63 | 407,400 |
19 Apr 2024 | 16.66 | 17.16 | 16.49 | 16.97 | 16.97 | 399,400 |
18 Apr 2024 | 16.62 | 16.82 | 16.28 | 16.66 | 16.66 | 339,000 |
17 Apr 2024 | 16.07 | 16.78 | 16.05 | 16.32 | 16.32 | 441,200 |
16 Apr 2024 | 16.19 | 16.50 | 15.48 | 16.13 | 16.13 | 722,100 |
15 Apr 2024 | 16.94 | 16.95 | 15.92 | 16.51 | 16.51 | 667,500 |
12 Apr 2024 | 17.74 | 18.68 | 16.61 | 16.81 | 16.81 | 836,200 |
11 Apr 2024 | 16.79 | 17.13 | 16.43 | 17.08 | 17.08 | 285,500 |
10 Apr 2024 | 16.06 | 16.91 | 15.93 | 16.63 | 16.63 | 369,100 |
09 Apr 2024 | 16.73 | 17.10 | 16.56 | 16.85 | 16.85 | 463,300 |
08 Apr 2024 | 16.91 | 16.92 | 15.93 | 16.23 | 16.23 | 313,700 |
05 Apr 2024 | 15.44 | 16.62 | 15.44 | 16.44 | 16.44 | 792,000 |
04 Apr 2024 | 15.76 | 15.80 | 15.35 | 15.48 | 15.48 | 527,500 |
03 Apr 2024 | 15.15 | 16.02 | 15.11 | 15.97 | 15.97 | 511,200 |
02 Apr 2024 | 15.23 | 15.36 | 14.98 | 15.25 | 15.25 | 455,800 |
01 Apr 2024 | 14.90 | 15.24 | 14.72 | 15.01 | 15.01 | 679,400 |
28 Mar 2024 | 14.15 | 14.53 | 13.91 | 14.51 | 14.51 | 663,100 |
27 Mar 2024 | 13.09 | 13.75 | 13.00 | 13.71 | 13.71 | 342,100 |
26 Mar 2024 | 13.18 | 13.19 | 12.81 | 12.85 | 12.85 | 271,200 |
25 Mar 2024 | 12.99 | 13.23 | 12.83 | 12.86 | 12.86 | 394,000 |
22 Mar 2024 | 12.81 | 13.11 | 12.68 | 12.71 | 12.71 | 334,900 |
21 Mar 2024 | 13.31 | 13.56 | 12.91 | 12.96 | 12.96 | 674,800 |
20 Mar 2024 | 12.10 | 13.08 | 12.07 | 12.91 | 12.91 | 389,400 |
19 Mar 2024 | 12.51 | 12.63 | 12.15 | 12.21 | 12.21 | 270,900 |
18 Mar 2024 | 12.93 | 12.98 | 12.60 | 12.66 | 12.66 | 215,600 |
15 Mar 2024 | 12.74 | 12.95 | 12.55 | 12.93 | 12.93 | 166,200 |
14 Mar 2024 | 12.64 | 12.84 | 12.56 | 12.72 | 12.72 | 252,200 |
13 Mar 2024 | 12.45 | 13.12 | 12.44 | 12.92 | 12.92 | 321,800 |
12 Mar 2024 | 12.48 | 12.50 | 12.08 | 12.45 | 12.45 | 334,300 |
11 Mar 2024 | 12.25 | 12.86 | 12.25 | 12.75 | 12.75 | 381,600 |
08 Mar 2024 | 12.54 | 12.64 | 12.20 | 12.34 | 12.34 | 659,300 |
07 Mar 2024 | 12.42 | 12.49 | 12.21 | 12.42 | 12.42 | 362,700 |
06 Mar 2024 | 12.00 | 12.38 | 11.99 | 12.15 | 12.15 | 467,700 |
05 Mar 2024 | 11.93 | 12.15 | 11.76 | 11.79 | 11.79 | 783,400 |
04 Mar 2024 | 10.88 | 11.65 | 10.88 | 11.62 | 11.62 | 728,700 |
01 Mar 2024 | 10.25 | 10.75 | 9.93 | 10.74 | 10.74 | 604,300 |
29 Feb 2024 | 10.11 | 10.19 | 9.98 | 10.02 | 10.02 | 408,600 |
28 Feb 2024 | 9.86 | 9.86 | 9.58 | 9.71 | 9.71 | 459,300 |
27 Feb 2024 | 10.03 | 10.08 | 9.79 | 9.86 | 9.86 | 448,500 |
26 Feb 2024 | 10.07 | 10.19 | 9.88 | 10.02 | 10.02 | 228,700 |
23 Feb 2024 | 9.87 | 10.31 | 9.65 | 10.26 | 10.26 | 325,500 |
22 Feb 2024 | 10.30 | 10.30 | 9.86 | 9.90 | 9.90 | 270,800 |
21 Feb 2024 | 10.22 | 10.33 | 10.04 | 10.33 | 10.33 | 177,500 |
20 Feb 2024 | 10.33 | 10.48 | 10.17 | 10.34 | 10.34 | 198,200 |
16 Feb 2024 | 9.99 | 10.33 | 9.97 | 10.14 | 10.14 | 343,000 |
15 Feb 2024 | 9.75 | 10.12 | 9.63 | 9.99 | 9.99 | 414,100 |
14 Feb 2024 | 9.50 | 9.50 | 9.15 | 9.42 | 9.42 | 452,800 |
13 Feb 2024 | 10.25 | 10.25 | 9.23 | 9.40 | 9.40 | 1,094,300 |
12 Feb 2024 | 10.31 | 10.57 | 10.31 | 10.49 | 10.49 | 196,300 |
09 Feb 2024 | 10.53 | 10.53 | 10.25 | 10.38 | 10.38 | 377,900 |
08 Feb 2024 | 10.75 | 10.80 | 10.62 | 10.63 | 10.63 | 325,500 |
07 Feb 2024 | 10.94 | 11.07 | 10.80 | 10.85 | 10.85 | 348,800 |
06 Feb 2024 | 11.03 | 11.10 | 10.89 | 11.00 | 11.00 | 491,000 |
05 Feb 2024 | 11.13 | 11.16 | 10.86 | 11.01 | 11.01 | 422,500 |
02 Feb 2024 | 11.50 | 11.50 | 11.04 | 11.32 | 11.32 | 527,200 |
01 Feb 2024 | 11.49 | 12.04 | 11.49 | 11.93 | 11.93 | 647,200 |
31 Jan 2024 | 11.48 | 11.80 | 11.25 | 11.31 | 11.31 | 282,300 |
30 Jan 2024 | 11.75 | 11.78 | 11.30 | 11.42 | 11.42 | 216,100 |
29 Jan 2024 | 11.58 | 11.67 | 11.30 | 11.60 | 11.60 | 241,200 |
26 Jan 2024 | 11.68 | 11.70 | 11.41 | 11.43 | 11.43 | 199,700 |
25 Jan 2024 | 11.71 | 11.73 | 11.46 | 11.59 | 11.59 | 410,200 |
24 Jan 2024 | 12.22 | 12.38 | 11.35 | 11.46 | 11.46 | 625,000 |
23 Jan 2024 | 11.55 | 12.06 | 11.55 | 12.01 | 12.01 | 245,500 |
22 Jan 2024 | 11.30 | 11.52 | 11.05 | 11.48 | 11.48 | 455,300 |
19 Jan 2024 | 11.67 | 11.67 | 11.28 | 11.45 | 11.45 | 195,900 |
18 Jan 2024 | 11.67 | 11.67 | 11.42 | 11.56 | 11.56 | 506,600 |
17 Jan 2024 | 12.00 | 12.18 | 11.43 | 11.63 | 11.63 | 447,100 |
16 Jan 2024 | 13.04 | 13.09 | 12.18 | 12.24 | 12.24 | 651,600 |
15 Jan 2024 | 13.35 | 13.39 | 13.22 | 13.31 | 13.31 | 45,900 |
12 Jan 2024 | 13.20 | 13.70 | 13.16 | 13.39 | 13.39 | 473,600 |
11 Jan 2024 | 12.94 | 13.04 | 12.44 | 12.69 | 12.69 | 268,100 |
10 Jan 2024 | 12.80 | 12.96 | 12.57 | 12.94 | 12.94 | 308,900 |
09 Jan 2024 | 13.28 | 13.28 | 12.80 | 12.85 | 12.85 | 231,300 |
08 Jan 2024 | 12.77 | 13.31 | 12.75 | 13.15 | 13.15 | 226,800 |
05 Jan 2024 | 13.05 | 13.50 | 12.90 | 13.15 | 13.15 | 314,300 |
04 Jan 2024 | 13.04 | 13.21 | 12.73 | 13.07 | 13.07 | 206,100 |
03 Jan 2024 | 13.39 | 13.40 | 12.88 | 13.01 | 13.01 | 352,200 |
02 Jan 2024 | 14.03 | 14.38 | 13.69 | 13.77 | 13.77 | 190,300 |
29 Dec 2023 | 14.12 | 14.18 | 13.72 | 14.01 | 14.01 | 227,700 |
28 Dec 2023 | 14.74 | 14.86 | 14.17 | 14.18 | 14.18 | 304,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |