Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.66 | 15.66 | 14.71 | 14.82 | 14.82 | 38,300 |
09 May 2024 | 15.40 | 15.69 | 15.23 | 15.23 | 15.23 | 45,200 |
08 May 2024 | 14.90 | 15.84 | 14.52 | 15.69 | 15.69 | 43,300 |
07 May 2024 | 14.86 | 15.14 | 14.67 | 14.82 | 14.82 | 48,300 |
06 May 2024 | 15.19 | 15.19 | 14.81 | 14.82 | 14.82 | 41,600 |
03 May 2024 | 14.00 | 15.15 | 14.00 | 15.14 | 15.14 | 36,500 |
02 May 2024 | 14.00 | 15.72 | 13.81 | 14.10 | 14.10 | 90,500 |
01 May 2024 | 15.70 | 15.70 | 13.50 | 13.86 | 13.86 | 125,200 |
30 Apr 2024 | 16.44 | 16.48 | 15.43 | 15.60 | 15.60 | 34,500 |
29 Apr 2024 | 17.11 | 17.11 | 16.11 | 16.43 | 16.43 | 36,100 |
26 Apr 2024 | 16.33 | 17.25 | 15.90 | 17.11 | 17.11 | 190,200 |
25 Apr 2024 | 15.86 | 16.77 | 15.35 | 16.33 | 16.33 | 137,200 |
24 Apr 2024 | 15.99 | 16.27 | 15.63 | 16.05 | 16.05 | 31,800 |
23 Apr 2024 | 16.00 | 16.15 | 15.53 | 15.94 | 15.94 | 39,500 |
22 Apr 2024 | 15.63 | 16.44 | 15.52 | 15.96 | 15.96 | 66,000 |
19 Apr 2024 | 14.95 | 15.81 | 14.59 | 15.51 | 15.51 | 58,900 |
18 Apr 2024 | 15.51 | 15.95 | 15.10 | 15.41 | 15.41 | 38,100 |
17 Apr 2024 | 16.00 | 16.42 | 15.26 | 15.84 | 15.84 | 42,100 |
16 Apr 2024 | 16.26 | 16.26 | 15.70 | 16.00 | 16.00 | 55,500 |
15 Apr 2024 | 16.79 | 16.79 | 16.00 | 16.48 | 16.48 | 49,000 |
12 Apr 2024 | 16.63 | 17.05 | 15.78 | 16.81 | 16.81 | 62,600 |
11 Apr 2024 | 15.75 | 17.00 | 14.25 | 16.45 | 16.45 | 120,400 |
10 Apr 2024 | 16.88 | 17.00 | 13.32 | 13.88 | 13.88 | 222,000 |
09 Apr 2024 | 16.87 | 17.05 | 16.61 | 17.00 | 17.00 | 51,800 |
08 Apr 2024 | 16.69 | 17.09 | 16.68 | 16.86 | 16.86 | 62,200 |
05 Apr 2024 | 17.00 | 17.12 | 16.65 | 16.95 | 16.95 | 60,000 |
04 Apr 2024 | 16.57 | 17.33 | 16.21 | 16.98 | 16.98 | 76,700 |
03 Apr 2024 | 16.54 | 17.18 | 16.13 | 17.16 | 17.16 | 60,600 |
02 Apr 2024 | 15.76 | 17.00 | 15.56 | 16.99 | 16.99 | 53,600 |
01 Apr 2024 | 17.48 | 17.49 | 15.80 | 15.85 | 15.85 | 70,800 |
28 Mar 2024 | 17.58 | 18.33 | 17.07 | 17.48 | 17.48 | 72,400 |
27 Mar 2024 | 16.21 | 17.93 | 16.21 | 17.53 | 17.53 | 71,500 |
26 Mar 2024 | 16.47 | 17.77 | 16.45 | 16.79 | 16.79 | 68,100 |
25 Mar 2024 | 17.12 | 17.94 | 16.15 | 16.18 | 16.18 | 39,700 |
22 Mar 2024 | 17.44 | 18.18 | 17.13 | 17.59 | 17.59 | 26,400 |
21 Mar 2024 | 17.99 | 18.20 | 17.29 | 17.81 | 17.81 | 37,000 |
20 Mar 2024 | 17.80 | 18.55 | 17.44 | 17.86 | 17.86 | 55,500 |
19 Mar 2024 | 18.18 | 18.68 | 17.70 | 18.22 | 18.22 | 74,400 |
18 Mar 2024 | 17.00 | 18.38 | 16.70 | 18.15 | 18.15 | 37,500 |
15 Mar 2024 | 19.96 | 19.96 | 15.91 | 16.76 | 16.76 | 77,100 |
14 Mar 2024 | 19.03 | 19.85 | 18.21 | 18.82 | 18.82 | 41,400 |
13 Mar 2024 | 17.35 | 19.35 | 17.35 | 19.01 | 19.01 | 42,200 |
12 Mar 2024 | 16.25 | 17.96 | 16.25 | 17.65 | 17.65 | 14,900 |
11 Mar 2024 | 16.76 | 17.96 | 16.32 | 16.33 | 16.33 | 30,500 |
08 Mar 2024 | 19.22 | 20.09 | 16.58 | 17.24 | 17.24 | 69,000 |
07 Mar 2024 | 20.05 | 21.17 | 19.51 | 19.52 | 19.52 | 41,800 |
06 Mar 2024 | 20.65 | 20.98 | 19.89 | 20.68 | 20.68 | 17,300 |
05 Mar 2024 | 22.00 | 22.00 | 20.20 | 20.42 | 20.42 | 33,700 |
04 Mar 2024 | 21.45 | 21.83 | 19.69 | 21.55 | 21.55 | 54,100 |
01 Mar 2024 | 18.17 | 20.93 | 16.50 | 20.58 | 20.58 | 72,000 |
29 Feb 2024 | 21.81 | 22.90 | 18.14 | 18.14 | 18.14 | 171,300 |
28 Feb 2024 | 22.01 | 25.94 | 22.01 | 24.79 | 24.79 | 96,300 |
27 Feb 2024 | 25.05 | 26.37 | 22.37 | 22.72 | 22.72 | 82,500 |
26 Feb 2024 | 23.00 | 25.05 | 22.00 | 25.05 | 25.05 | 132,300 |
23 Feb 2024 | 16.00 | 24.07 | 15.75 | 22.03 | 22.03 | 378,700 |
22 Feb 2024 | 14.36 | 16.47 | 14.07 | 16.00 | 16.00 | 63,100 |
21 Feb 2024 | 14.54 | 15.30 | 13.55 | 14.13 | 14.13 | 44,000 |
20 Feb 2024 | 15.97 | 16.59 | 14.29 | 15.14 | 15.14 | 78,400 |
16 Feb 2024 | 16.71 | 18.50 | 15.33 | 15.38 | 15.38 | 120,600 |
15 Feb 2024 | 15.79 | 16.23 | 14.31 | 15.97 | 15.97 | 130,000 |
14 Feb 2024 | 11.14 | 15.65 | 10.90 | 14.77 | 14.77 | 161,500 |
13 Feb 2024 | 11.68 | 11.73 | 10.41 | 10.56 | 10.56 | 97,100 |
12 Feb 2024 | 12.00 | 12.78 | 11.35 | 11.41 | 11.41 | 46,100 |
09 Feb 2024 | 12.21 | 13.07 | 11.91 | 11.96 | 11.96 | 73,200 |
08 Feb 2024 | 12.02 | 13.00 | 11.60 | 12.31 | 12.31 | 68,200 |
07 Feb 2024 | 11.31 | 12.50 | 11.12 | 11.96 | 11.96 | 124,200 |
06 Feb 2024 | 13.50 | 14.25 | 10.81 | 11.38 | 11.38 | 167,900 |
05 Feb 2024 | 12.29 | 13.29 | 11.50 | 13.29 | 13.29 | 62,100 |
02 Feb 2024 | 12.30 | 12.85 | 10.93 | 11.50 | 11.50 | 79,800 |
01 Feb 2024 | 12.46 | 13.50 | 12.07 | 12.19 | 12.19 | 85,900 |
31 Jan 2024 | 14.50 | 14.77 | 12.21 | 12.37 | 12.37 | 92,400 |
30 Jan 2024 | 15.03 | 15.75 | 14.17 | 14.28 | 14.28 | 43,100 |
29 Jan 2024 | 14.68 | 15.61 | 14.42 | 15.41 | 15.41 | 83,900 |
26 Jan 2024 | 15.00 | 16.05 | 14.91 | 14.93 | 14.93 | 87,400 |
25 Jan 2024 | 14.50 | 15.61 | 14.50 | 15.31 | 15.31 | 67,200 |
24 Jan 2024 | 16.93 | 17.06 | 13.51 | 14.30 | 14.30 | 142,200 |
23 Jan 2024 | 19.30 | 20.00 | 15.57 | 16.16 | 16.16 | 137,200 |
22 Jan 2024 | 19.00 | 20.69 | 18.84 | 19.30 | 19.30 | 79,900 |
19 Jan 2024 | 20.42 | 21.31 | 18.49 | 18.70 | 18.70 | 89,500 |
18 Jan 2024 | 23.10 | 23.50 | 20.51 | 20.81 | 20.81 | 129,500 |
17 Jan 2024 | 23.13 | 24.55 | 22.37 | 23.11 | 23.11 | 77,100 |
16 Jan 2024 | 22.68 | 23.49 | 22.00 | 23.13 | 23.13 | 131,800 |
12 Jan 2024 | 27.09 | 27.10 | 22.20 | 22.51 | 22.51 | 72,500 |
11 Jan 2024 | 24.69 | 26.49 | 24.41 | 26.36 | 26.36 | 66,300 |
10 Jan 2024 | 23.50 | 24.17 | 22.75 | 24.10 | 24.10 | 81,800 |
09 Jan 2024 | 22.60 | 24.27 | 22.00 | 23.32 | 23.32 | 89,000 |
08 Jan 2024 | 22.32 | 24.48 | 21.81 | 22.02 | 22.02 | 133,300 |
05 Jan 2024 | 23.72 | 24.32 | 21.61 | 23.69 | 23.69 | 141,400 |
04 Jan 2024 | 24.58 | 26.27 | 24.10 | 24.14 | 24.14 | 93,600 |
03 Jan 2024 | 23.64 | 25.09 | 23.27 | 24.70 | 24.70 | 53,000 |
02 Jan 2024 | 25.51 | 27.45 | 22.51 | 23.79 | 23.79 | 87,800 |
29 Dec 2023 | 26.03 | 27.06 | 25.69 | 25.69 | 25.69 | 41,200 |
28 Dec 2023 | 26.86 | 27.07 | 25.56 | 26.27 | 26.27 | 36,500 |
27 Dec 2023 | 27.58 | 28.79 | 25.68 | 26.34 | 26.34 | 79,700 |
26 Dec 2023 | 30.39 | 30.39 | 26.39 | 26.67 | 26.67 | 97,800 |
22 Dec 2023 | 28.71 | 29.97 | 27.67 | 29.68 | 29.68 | 45,000 |
21 Dec 2023 | 29.64 | 30.40 | 27.77 | 28.93 | 28.93 | 128,000 |
20 Dec 2023 | 25.89 | 29.30 | 25.12 | 28.70 | 28.70 | 121,700 |
19 Dec 2023 | 25.51 | 25.89 | 24.27 | 25.89 | 25.89 | 56,100 |
18 Dec 2023 | 23.99 | 25.84 | 23.21 | 24.86 | 24.86 | 103,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |