Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.00 | 16.50 | 15.36 | 15.56 | 15.56 | 57,900 |
09 May 2024 | 15.76 | 16.10 | 15.24 | 16.00 | 16.00 | 23,800 |
08 May 2024 | 15.70 | 16.39 | 15.50 | 15.50 | 15.50 | 38,700 |
07 May 2024 | 14.50 | 15.97 | 14.50 | 15.50 | 15.50 | 55,300 |
06 May 2024 | 14.50 | 15.09 | 14.40 | 14.67 | 14.67 | 61,300 |
03 May 2024 | 14.72 | 15.29 | 14.40 | 14.43 | 14.43 | 57,500 |
02 May 2024 | 15.36 | 15.45 | 14.50 | 14.70 | 14.70 | 50,500 |
01 May 2024 | 15.24 | 15.55 | 15.00 | 15.00 | 15.00 | 27,100 |
30 Apr 2024 | 14.77 | 15.10 | 14.38 | 14.70 | 14.70 | 36,800 |
29 Apr 2024 | 14.94 | 15.66 | 14.60 | 14.86 | 14.86 | 59,800 |
26 Apr 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 14.67 | 30,900 |
25 Apr 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 14.05 | 36,600 |
24 Apr 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 13.65 | 41,600 |
23 Apr 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 14.32 | 56,800 |
22 Apr 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 13.52 | 60,300 |
19 Apr 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 13.88 | 79,700 |
18 Apr 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 15.04 | 56,800 |
17 Apr 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 13.78 | 47,100 |
16 Apr 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 14.27 | 61,700 |
15 Apr 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 14.73 | 82,400 |
12 Apr 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 15.46 | 59,800 |
11 Apr 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 15.49 | 91,400 |
10 Apr 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 15.98 | 130,000 |
09 Apr 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 17.07 | 127,900 |
08 Apr 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 18.32 | 113,400 |
05 Apr 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 17.45 | 53,600 |
04 Apr 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 17.17 | 91,800 |
03 Apr 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 18.92 | 111,300 |
02 Apr 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 18.63 | 132,800 |
01 Apr 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 19.30 | 305,500 |
28 Mar 2024 | 16.92 | 17.63 | 14.99 | 17.02 | 17.02 | 513,100 |
27 Mar 2024 | 13.87 | 17.10 | 13.23 | 14.92 | 14.92 | 412,200 |
26 Mar 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 13.92 | 141,900 |
25 Mar 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 13.98 | 225,200 |
22 Mar 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 15.06 | 199,600 |
21 Mar 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 14.49 | 143,000 |
20 Mar 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 14.98 | 146,100 |
19 Mar 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 12.73 | 100,000 |
18 Mar 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 12.06 | 138,300 |
15 Mar 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 13.24 | 80,400 |
14 Mar 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 13.43 | 105,000 |
13 Mar 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 14.15 | 41,300 |
12 Mar 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 14.75 | 46,800 |
11 Mar 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 14.81 | 49,700 |
08 Mar 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 14.74 | 43,300 |
07 Mar 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 15.50 | 48,700 |
06 Mar 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 15.03 | 71,600 |
05 Mar 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 14.75 | 36,800 |
04 Mar 2024 | 17.18 | 17.24 | 15.20 | 16.44 | 16.44 | 52,400 |
01 Mar 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 17.19 | 184,600 |
29 Feb 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 16.83 | 115,900 |
28 Feb 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 17.42 | 49,400 |
27 Feb 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 15.66 | 79,200 |
26 Feb 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 14.39 | 85,500 |
23 Feb 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 15.21 | 134,600 |
22 Feb 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 16.99 | 18,100 |
21 Feb 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 16.97 | 30,100 |
20 Feb 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 16.93 | 67,300 |
16 Feb 2024 | 18.25 | 18.91 | 18.13 | 18.62 | 18.62 | 23,300 |
15 Feb 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 18.25 | 25,500 |
14 Feb 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 18.83 | 17,300 |
13 Feb 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 18.79 | 28,700 |
12 Feb 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 19.85 | 77,300 |
09 Feb 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 18.84 | 28,000 |
08 Feb 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 18.97 | 50,300 |
07 Feb 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 19.18 | 39,900 |
06 Feb 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 20.05 | 57,800 |
05 Feb 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 18.06 | 288,300 |
02 Feb 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 22.03 | 38,000 |
01 Feb 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 22.24 | 32,100 |
31 Jan 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 22.65 | 43,700 |
30 Jan 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 23.53 | 61,300 |
29 Jan 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 23.48 | 44,600 |
26 Jan 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 22.18 | 103,300 |
25 Jan 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 21.20 | 124,200 |
24 Jan 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 22.82 | 76,900 |
23 Jan 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 23.25 | 39,400 |
22 Jan 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 23.50 | 62,300 |
19 Jan 2024 | 25.88 | 26.24 | 24.53 | 24.73 | 24.73 | 48,800 |
18 Jan 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 25.46 | 46,700 |
17 Jan 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 25.02 | 91,600 |
16 Jan 2024 | 27.48 | 28.06 | 26.83 | 26.98 | 26.98 | 42,500 |
12 Jan 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 27.31 | 47,700 |
11 Jan 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 27.11 | 113,800 |
10 Jan 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 28.57 | 89,400 |
09 Jan 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 30.88 | 92,800 |
08 Jan 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 31.99 | 34,500 |
05 Jan 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 31.93 | 44,900 |
04 Jan 2024 | 32.05 | 32.79 | 31.26 | 32.07 | 32.07 | 42,600 |
03 Jan 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 32.05 | 111,300 |
02 Jan 2024 | 31.37 | 33.42 | 30.85 | 32.56 | 32.56 | 87,700 |
29 Dec 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 31.28 | 126,800 |
28 Dec 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 33.36 | 450,800 |
27 Dec 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 31.65 | 143,800 |
26 Dec 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 29.80 | 158,000 |
22 Dec 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 29.02 | 152,500 |
21 Dec 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 27.99 | 150,900 |
20 Dec 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 25.96 | 94,000 |
19 Dec 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 26.70 | 67,200 |
18 Dec 2023 | 25.82 | 26.50 | 25.58 | 26.34 | 26.34 | 56,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |