Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 13.44 | 13.95 | 13.42 | 13.46 | 13.46 | 1,677,500 |
30 May 2024 | 13.19 | 13.51 | 13.19 | 13.44 | 13.44 | 549,800 |
29 May 2024 | 13.22 | 13.22 | 13.06 | 13.16 | 13.16 | 417,600 |
28 May 2024 | 12.98 | 13.13 | 12.97 | 12.98 | 12.98 | 602,500 |
27 May 2024 | 12.99 | 13.07 | 12.98 | 12.99 | 12.99 | 33,100 |
24 May 2024 | 13.21 | 13.25 | 12.98 | 13.05 | 13.05 | 775,300 |
23 May 2024 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | 517,400 |
22 May 2024 | 13.14 | 13.32 | 13.11 | 13.18 | 13.18 | 693,800 |
21 May 2024 | 13.32 | 13.33 | 13.15 | 13.17 | 13.17 | 139,900 |
17 May 2024 | 13.38 | 13.52 | 13.34 | 13.41 | 13.41 | 166,200 |
16 May 2024 | 13.33 | 13.38 | 13.21 | 13.38 | 13.38 | 195,200 |
15 May 2024 | 13.58 | 13.67 | 13.29 | 13.31 | 13.31 | 402,100 |
14 May 2024 | 13.91 | 13.93 | 13.70 | 13.73 | 13.73 | 447,900 |
13 May 2024 | 13.85 | 13.97 | 13.85 | 13.90 | 13.90 | 361,200 |
10 May 2024 | 13.92 | 14.05 | 13.83 | 13.96 | 13.96 | 437,600 |
09 May 2024 | 14.07 | 14.17 | 13.98 | 14.02 | 14.02 | 400,300 |
08 May 2024 | 14.23 | 14.23 | 13.98 | 14.06 | 14.06 | 253,000 |
07 May 2024 | 14.04 | 14.09 | 13.94 | 14.04 | 14.04 | 566,200 |
06 May 2024 | 14.22 | 14.26 | 14.05 | 14.05 | 14.05 | 434,200 |
03 May 2024 | 14.45 | 14.54 | 14.30 | 14.35 | 14.35 | 1,280,900 |
02 May 2024 | 15.05 | 15.39 | 14.89 | 14.94 | 14.94 | 1,824,400 |
01 May 2024 | 15.23 | 15.45 | 14.72 | 15.32 | 15.32 | 1,294,100 |
30 Apr 2024 | 14.65 | 15.10 | 14.59 | 15.10 | 15.10 | 1,242,400 |
29 Apr 2024 | 14.50 | 14.72 | 14.48 | 14.55 | 14.55 | 814,900 |
26 Apr 2024 | 14.89 | 14.95 | 14.55 | 14.65 | 14.65 | 1,587,100 |
25 Apr 2024 | 15.48 | 15.56 | 15.05 | 15.13 | 15.13 | 838,800 |
24 Apr 2024 | 14.85 | 15.12 | 14.75 | 14.94 | 14.94 | 726,300 |
23 Apr 2024 | 15.36 | 15.38 | 14.97 | 15.03 | 15.03 | 477,300 |
22 Apr 2024 | 15.63 | 15.87 | 15.34 | 15.52 | 15.52 | 728,300 |
19 Apr 2024 | 15.26 | 15.93 | 15.26 | 15.82 | 15.82 | 971,400 |
18 Apr 2024 | 14.98 | 15.22 | 14.85 | 15.18 | 15.18 | 619,400 |
17 Apr 2024 | 14.50 | 15.06 | 14.50 | 15.01 | 15.01 | 595,300 |
16 Apr 2024 | 14.66 | 14.72 | 14.47 | 14.63 | 14.63 | 586,800 |
15 Apr 2024 | 13.93 | 14.70 | 13.93 | 14.64 | 14.64 | 821,500 |
12 Apr 2024 | 13.95 | 14.24 | 13.91 | 14.16 | 14.16 | 1,990,700 |
11 Apr 2024 | 14.05 | 14.19 | 13.66 | 13.71 | 13.71 | 1,374,900 |
10 Apr 2024 | 14.26 | 14.28 | 14.11 | 14.16 | 14.16 | 2,861,900 |
09 Apr 2024 | 13.87 | 14.21 | 13.85 | 13.91 | 13.91 | 1,300,000 |
08 Apr 2024 | 13.96 | 14.09 | 13.88 | 14.02 | 14.02 | 402,900 |
05 Apr 2024 | 14.26 | 14.30 | 13.84 | 13.99 | 13.99 | 1,250,100 |
04 Apr 2024 | 13.66 | 14.35 | 13.62 | 14.35 | 14.35 | 914,700 |
03 Apr 2024 | 14.09 | 14.09 | 13.79 | 13.91 | 13.91 | 577,800 |
02 Apr 2024 | 14.02 | 14.14 | 13.95 | 13.97 | 13.97 | 278,700 |
01 Apr 2024 | 13.73 | 13.85 | 13.57 | 13.72 | 13.72 | 464,900 |
28 Mar 2024 | 13.71 | 13.79 | 13.68 | 13.77 | 13.77 | 243,600 |
27 Mar 2024 | 13.61 | 13.88 | 13.61 | 13.70 | 13.70 | 493,200 |
26 Mar 2024 | 13.63 | 13.80 | 13.56 | 13.80 | 13.80 | 603,800 |
25 Mar 2024 | 13.78 | 13.82 | 13.62 | 13.70 | 13.70 | 428,200 |
22 Mar 2024 | 13.66 | 13.71 | 13.53 | 13.60 | 13.60 | 447,600 |
21 Mar 2024 | 13.44 | 13.63 | 13.40 | 13.63 | 13.63 | 631,800 |
20 Mar 2024 | 13.98 | 14.09 | 13.71 | 13.75 | 13.75 | 743,800 |
19 Mar 2024 | 14.27 | 14.40 | 14.03 | 14.03 | 14.03 | 1,195,700 |
18 Mar 2024 | 14.05 | 14.14 | 13.90 | 14.13 | 14.13 | 490,800 |
15 Mar 2024 | 14.27 | 14.47 | 14.23 | 14.40 | 14.40 | 1,443,700 |
14 Mar 2024 | 13.91 | 14.22 | 13.88 | 14.06 | 14.06 | 2,370,600 |
13 Mar 2024 | 13.84 | 14.03 | 13.84 | 13.98 | 13.98 | 1,227,700 |
12 Mar 2024 | 14.03 | 14.22 | 13.74 | 13.75 | 13.75 | 1,104,700 |
11 Mar 2024 | 14.16 | 14.27 | 14.09 | 14.16 | 14.16 | 1,024,600 |
08 Mar 2024 | 13.63 | 14.09 | 13.47 | 14.03 | 14.03 | 1,144,600 |
07 Mar 2024 | 13.85 | 13.93 | 13.56 | 13.64 | 13.64 | 1,423,000 |
06 Mar 2024 | 13.96 | 14.16 | 13.85 | 14.05 | 14.05 | 460,500 |
05 Mar 2024 | 13.93 | 14.38 | 13.93 | 14.24 | 14.24 | 955,500 |
04 Mar 2024 | 13.65 | 13.75 | 13.62 | 13.74 | 13.74 | 168,100 |
01 Mar 2024 | 13.99 | 13.99 | 13.57 | 13.71 | 13.71 | 583,600 |
29 Feb 2024 | 14.10 | 14.30 | 13.97 | 14.02 | 14.02 | 513,300 |
28 Feb 2024 | 14.28 | 14.33 | 14.20 | 14.29 | 14.29 | 227,700 |
27 Feb 2024 | 14.13 | 14.29 | 14.09 | 14.12 | 14.12 | 712,000 |
26 Feb 2024 | 14.12 | 14.20 | 14.06 | 14.18 | 14.18 | 204,600 |
23 Feb 2024 | 13.99 | 14.22 | 13.92 | 14.15 | 14.15 | 698,400 |
22 Feb 2024 | 14.31 | 14.38 | 14.00 | 14.06 | 14.06 | 1,416,700 |
21 Feb 2024 | 15.05 | 15.21 | 14.94 | 14.94 | 14.94 | 305,200 |
20 Feb 2024 | 14.72 | 15.07 | 14.66 | 14.84 | 14.84 | 589,000 |
16 Feb 2024 | 14.31 | 14.63 | 14.31 | 14.59 | 14.59 | 1,227,600 |
15 Feb 2024 | 14.33 | 14.53 | 14.28 | 14.32 | 14.32 | 1,612,100 |
14 Feb 2024 | 14.52 | 14.68 | 14.37 | 14.37 | 14.37 | 1,675,500 |
13 Feb 2024 | 14.79 | 14.91 | 14.31 | 14.71 | 14.71 | 1,172,100 |
12 Feb 2024 | 14.16 | 14.29 | 14.01 | 14.24 | 14.24 | 333,100 |
09 Feb 2024 | 14.35 | 14.39 | 14.10 | 14.13 | 14.13 | 340,200 |
08 Feb 2024 | 14.45 | 14.50 | 14.36 | 14.39 | 14.39 | 342,000 |
07 Feb 2024 | 14.55 | 14.65 | 14.40 | 14.45 | 14.45 | 1,441,600 |
06 Feb 2024 | 14.61 | 14.91 | 14.58 | 14.75 | 14.75 | 728,400 |
05 Feb 2024 | 14.66 | 14.91 | 14.61 | 14.68 | 14.68 | 1,121,700 |
02 Feb 2024 | 15.02 | 15.08 | 14.56 | 14.62 | 14.62 | 1,679,400 |
01 Feb 2024 | 15.39 | 15.43 | 15.11 | 15.14 | 15.14 | 1,364,500 |
31 Jan 2024 | 15.20 | 15.49 | 15.09 | 15.49 | 15.49 | 647,700 |
30 Jan 2024 | 14.78 | 14.97 | 14.76 | 14.90 | 14.90 | 563,800 |
29 Jan 2024 | 14.99 | 15.02 | 14.70 | 14.72 | 14.72 | 758,100 |
26 Jan 2024 | 14.96 | 15.05 | 14.85 | 15.01 | 15.01 | 1,245,600 |
25 Jan 2024 | 14.67 | 14.96 | 14.63 | 14.83 | 14.83 | 1,316,300 |
24 Jan 2024 | 14.72 | 14.87 | 14.56 | 14.85 | 14.85 | 1,502,300 |
23 Jan 2024 | 15.11 | 15.20 | 15.00 | 15.00 | 15.00 | 916,700 |
22 Jan 2024 | 14.99 | 15.17 | 14.92 | 15.13 | 15.13 | 308,000 |
19 Jan 2024 | 15.62 | 15.65 | 15.15 | 15.17 | 15.17 | 469,400 |
18 Jan 2024 | 15.97 | 16.07 | 15.73 | 15.76 | 15.76 | 629,300 |
17 Jan 2024 | 16.33 | 16.55 | 16.19 | 16.22 | 16.22 | 466,200 |
16 Jan 2024 | 16.11 | 16.24 | 15.91 | 16.04 | 16.04 | 277,700 |
15 Jan 2024 | 15.92 | 16.01 | 15.91 | 15.98 | 15.98 | 37,400 |
12 Jan 2024 | 15.93 | 16.12 | 15.89 | 16.01 | 16.01 | 268,000 |
11 Jan 2024 | 16.00 | 16.42 | 15.88 | 16.01 | 16.01 | 493,700 |
10 Jan 2024 | 16.28 | 16.34 | 16.00 | 16.07 | 16.07 | 238,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |