Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.75 | 12.75 | 11.29 | 11.66 | 11.66 | 26,100 |
09 May 2024 | 12.50 | 12.99 | 12.06 | 12.70 | 12.70 | 19,900 |
08 May 2024 | 12.57 | 12.94 | 12.12 | 12.22 | 12.22 | 15,600 |
07 May 2024 | 12.50 | 12.99 | 12.11 | 12.95 | 12.95 | 20,200 |
06 May 2024 | 12.00 | 12.73 | 12.00 | 12.73 | 12.73 | 21,800 |
03 May 2024 | 12.35 | 12.57 | 11.80 | 12.34 | 12.34 | 27,800 |
02 May 2024 | 12.25 | 12.41 | 11.51 | 12.05 | 12.05 | 21,000 |
01 May 2024 | 11.98 | 11.98 | 11.25 | 11.96 | 11.96 | 35,300 |
30 Apr 2024 | 11.90 | 12.07 | 11.50 | 11.50 | 11.50 | 19,000 |
29 Apr 2024 | 12.65 | 12.95 | 11.80 | 11.90 | 11.90 | 27,900 |
26 Apr 2024 | 12.50 | 12.70 | 11.50 | 12.43 | 12.43 | 40,400 |
25 Apr 2024 | 12.00 | 12.24 | 11.46 | 11.79 | 11.79 | 19,300 |
24 Apr 2024 | 12.35 | 13.19 | 11.80 | 12.46 | 12.46 | 21,600 |
23 Apr 2024 | 12.80 | 12.80 | 11.80 | 12.17 | 12.17 | 14,600 |
22 Apr 2024 | 12.49 | 12.57 | 11.25 | 12.57 | 12.57 | 49,800 |
19 Apr 2024 | 13.17 | 13.98 | 11.85 | 12.16 | 12.16 | 62,300 |
18 Apr 2024 | 13.90 | 13.99 | 12.65 | 13.03 | 13.03 | 59,200 |
17 Apr 2024 | 14.32 | 14.48 | 13.31 | 13.51 | 13.51 | 48,100 |
16 Apr 2024 | 14.01 | 15.00 | 13.60 | 14.32 | 14.32 | 76,100 |
15 Apr 2024 | 15.10 | 15.10 | 13.89 | 14.28 | 14.28 | 50,500 |
12 Apr 2024 | 16.10 | 16.20 | 14.64 | 14.78 | 14.78 | 80,200 |
11 Apr 2024 | 16.82 | 16.91 | 15.61 | 15.95 | 15.95 | 43,300 |
10 Apr 2024 | 17.00 | 17.69 | 16.22 | 16.54 | 16.54 | 52,600 |
09 Apr 2024 | 16.50 | 17.70 | 16.50 | 17.19 | 17.19 | 63,200 |
08 Apr 2024 | 15.40 | 16.84 | 15.40 | 16.39 | 16.39 | 68,100 |
05 Apr 2024 | 16.00 | 16.50 | 15.45 | 16.16 | 16.16 | 52,500 |
04 Apr 2024 | 16.75 | 16.89 | 15.50 | 15.85 | 15.85 | 50,900 |
03 Apr 2024 | 16.32 | 18.48 | 15.89 | 16.40 | 16.40 | 113,600 |
02 Apr 2024 | 15.95 | 16.18 | 15.11 | 16.10 | 16.10 | 20,400 |
01 Apr 2024 | 16.11 | 17.05 | 15.24 | 15.75 | 15.75 | 50,100 |
28 Mar 2024 | 16.70 | 17.10 | 15.90 | 16.04 | 16.04 | 10,500 |
27 Mar 2024 | 18.00 | 18.40 | 16.15 | 16.70 | 16.70 | 88,300 |
26 Mar 2024 | 18.10 | 19.50 | 17.80 | 18.23 | 18.23 | 77,900 |
25 Mar 2024 | 19.11 | 19.95 | 18.07 | 19.14 | 19.14 | 48,200 |
22 Mar 2024 | 20.07 | 20.07 | 18.25 | 19.26 | 19.26 | 23,200 |
21 Mar 2024 | 18.31 | 19.88 | 18.10 | 19.51 | 19.51 | 98,300 |
20 Mar 2024 | 18.45 | 18.98 | 17.70 | 18.31 | 18.31 | 59,000 |
19 Mar 2024 | 18.90 | 19.04 | 17.51 | 18.15 | 18.15 | 21,600 |
18 Mar 2024 | 18.82 | 19.94 | 18.24 | 19.25 | 19.25 | 54,200 |
15 Mar 2024 | 19.40 | 19.50 | 17.95 | 18.58 | 18.58 | 45,500 |
14 Mar 2024 | 18.60 | 18.74 | 17.70 | 18.74 | 18.74 | 71,000 |
13 Mar 2024 | 19.47 | 19.90 | 18.02 | 18.19 | 18.19 | 29,700 |
12 Mar 2024 | 17.99 | 19.50 | 17.32 | 19.50 | 19.50 | 53,700 |
11 Mar 2024 | 19.66 | 19.66 | 16.75 | 17.10 | 17.10 | 103,800 |
08 Mar 2024 | 19.50 | 19.74 | 17.50 | 17.61 | 17.61 | 40,000 |
07 Mar 2024 | 18.60 | 19.89 | 17.85 | 18.98 | 18.98 | 103,800 |
06 Mar 2024 | 18.46 | 19.11 | 17.51 | 17.78 | 17.78 | 50,400 |
05 Mar 2024 | 19.20 | 19.47 | 18.09 | 18.50 | 18.50 | 60,500 |
04 Mar 2024 | 19.50 | 19.78 | 18.49 | 19.00 | 19.00 | 40,800 |
01 Mar 2024 | 20.20 | 20.78 | 19.20 | 19.64 | 19.64 | 71,100 |
29 Feb 2024 | 20.00 | 21.11 | 19.40 | 20.27 | 20.27 | 76,600 |
28 Feb 2024 | 18.49 | 19.79 | 18.49 | 19.79 | 19.79 | 55,200 |
27 Feb 2024 | 19.27 | 19.67 | 18.64 | 19.34 | 19.34 | 40,000 |
26 Feb 2024 | 20.85 | 20.85 | 18.47 | 19.20 | 19.20 | 42,700 |
23 Feb 2024 | 18.24 | 19.69 | 17.67 | 19.13 | 19.13 | 54,100 |
22 Feb 2024 | 19.85 | 19.85 | 18.00 | 18.39 | 18.39 | 82,800 |
21 Feb 2024 | 17.50 | 19.15 | 17.20 | 18.90 | 18.90 | 53,400 |
20 Feb 2024 | 18.58 | 19.17 | 17.18 | 17.87 | 17.87 | 11,700 |
16 Feb 2024 | 20.00 | 20.89 | 19.05 | 19.15 | 19.15 | 37,100 |
15 Feb 2024 | 17.25 | 21.91 | 17.25 | 20.52 | 20.52 | 101,900 |
14 Feb 2024 | 18.00 | 18.63 | 16.89 | 18.09 | 18.09 | 90,100 |
13 Feb 2024 | 17.84 | 18.28 | 17.30 | 17.65 | 17.65 | 48,200 |
12 Feb 2024 | 17.80 | 18.39 | 16.80 | 18.15 | 18.15 | 59,800 |
09 Feb 2024 | 18.00 | 18.33 | 15.81 | 16.99 | 16.99 | 42,500 |
08 Feb 2024 | 17.13 | 18.00 | 16.26 | 17.75 | 17.75 | 45,200 |
07 Feb 2024 | 17.30 | 18.28 | 16.38 | 17.05 | 17.05 | 101,900 |
06 Feb 2024 | 18.00 | 19.10 | 16.68 | 17.61 | 17.61 | 59,700 |
05 Feb 2024 | 18.50 | 18.80 | 16.74 | 17.59 | 17.59 | 59,200 |
02 Feb 2024 | 17.20 | 18.24 | 17.18 | 17.86 | 17.86 | 41,900 |
01 Feb 2024 | 17.00 | 18.00 | 16.35 | 17.39 | 17.39 | 100,200 |
31 Jan 2024 | 17.29 | 19.54 | 17.06 | 17.06 | 17.06 | 39,600 |
30 Jan 2024 | 17.75 | 19.27 | 17.29 | 18.12 | 18.12 | 63,400 |
29 Jan 2024 | 17.10 | 18.01 | 17.09 | 17.75 | 17.75 | 31,100 |
26 Jan 2024 | 18.28 | 19.21 | 17.10 | 17.15 | 17.15 | 66,900 |
25 Jan 2024 | 18.96 | 19.84 | 18.01 | 19.04 | 19.04 | 41,300 |
24 Jan 2024 | 16.69 | 18.84 | 16.33 | 18.52 | 18.52 | 104,300 |
23 Jan 2024 | 16.35 | 17.00 | 16.11 | 16.81 | 16.81 | 39,100 |
22 Jan 2024 | 16.00 | 16.69 | 15.80 | 16.20 | 16.20 | 46,800 |
19 Jan 2024 | 16.50 | 16.54 | 15.62 | 16.10 | 16.10 | 37,800 |
18 Jan 2024 | 16.64 | 16.85 | 15.81 | 16.73 | 16.73 | 47,500 |
17 Jan 2024 | 16.00 | 17.00 | 16.00 | 16.93 | 16.93 | 36,000 |
16 Jan 2024 | 16.30 | 16.74 | 15.28 | 15.95 | 15.95 | 48,000 |
12 Jan 2024 | 18.37 | 19.93 | 16.25 | 16.40 | 16.40 | 94,100 |
11 Jan 2024 | 19.65 | 20.80 | 18.90 | 19.33 | 19.33 | 53,500 |
10 Jan 2024 | 17.00 | 20.94 | 17.00 | 19.12 | 19.12 | 59,400 |
09 Jan 2024 | 15.71 | 17.24 | 15.71 | 17.17 | 17.17 | 54,000 |
08 Jan 2024 | 15.65 | 15.89 | 15.46 | 15.69 | 15.69 | 35,600 |
05 Jan 2024 | 15.91 | 16.11 | 15.30 | 15.58 | 15.58 | 142,900 |
04 Jan 2024 | 15.52 | 15.92 | 15.52 | 15.88 | 15.88 | 53,700 |
03 Jan 2024 | 16.86 | 16.95 | 15.33 | 15.50 | 15.50 | 129,600 |
02 Jan 2024 | 16.20 | 16.35 | 15.52 | 15.80 | 15.80 | 66,300 |
29 Dec 2023 | 16.29 | 16.43 | 16.17 | 16.31 | 16.31 | 40,200 |
28 Dec 2023 | 15.90 | 16.30 | 15.90 | 16.12 | 16.12 | 42,900 |
27 Dec 2023 | 16.01 | 16.12 | 15.85 | 15.90 | 15.90 | 53,200 |
26 Dec 2023 | 15.62 | 16.16 | 15.62 | 15.95 | 15.95 | 26,100 |
22 Dec 2023 | 15.60 | 15.80 | 15.50 | 15.56 | 15.56 | 5,000 |
21 Dec 2023 | 15.55 | 15.69 | 15.50 | 15.63 | 15.63 | 11,600 |
20 Dec 2023 | 15.50 | 15.79 | 15.50 | 15.68 | 15.68 | 7,600 |
19 Dec 2023 | 15.61 | 15.99 | 15.31 | 15.50 | 15.50 | 126,600 |
18 Dec 2023 | 15.90 | 16.01 | 15.25 | 15.50 | 15.50 | 131,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |