Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.30 | 11.82 | 11.28 | 11.55 | 11.55 | 253,203 |
25 Apr 2024 | 11.13 | 11.36 | 10.82 | 11.30 | 11.30 | 680,900 |
24 Apr 2024 | 10.72 | 11.17 | 10.72 | 11.14 | 11.14 | 820,300 |
23 Apr 2024 | 10.60 | 10.89 | 10.51 | 10.56 | 10.56 | 634,200 |
22 Apr 2024 | 10.44 | 10.75 | 10.19 | 10.59 | 10.59 | 914,200 |
19 Apr 2024 | 10.81 | 10.86 | 10.27 | 10.36 | 10.36 | 1,158,800 |
18 Apr 2024 | 11.11 | 11.19 | 10.73 | 10.82 | 10.82 | 920,300 |
17 Apr 2024 | 11.50 | 11.62 | 11.14 | 11.15 | 11.15 | 807,400 |
16 Apr 2024 | 11.50 | 11.77 | 11.21 | 11.59 | 11.59 | 828,000 |
15 Apr 2024 | 11.66 | 11.74 | 11.25 | 11.55 | 11.55 | 1,191,900 |
12 Apr 2024 | 11.65 | 11.90 | 11.32 | 11.70 | 11.70 | 843,900 |
11 Apr 2024 | 11.67 | 12.32 | 11.55 | 11.83 | 11.83 | 1,118,100 |
10 Apr 2024 | 11.40 | 12.74 | 11.32 | 11.53 | 11.53 | 2,237,300 |
09 Apr 2024 | 11.78 | 12.07 | 11.55 | 11.78 | 11.78 | 1,383,400 |
08 Apr 2024 | 11.50 | 11.72 | 11.38 | 11.63 | 11.63 | 696,600 |
05 Apr 2024 | 11.53 | 11.62 | 11.29 | 11.34 | 11.34 | 674,200 |
04 Apr 2024 | 11.80 | 12.05 | 11.43 | 11.51 | 11.51 | 863,300 |
03 Apr 2024 | 11.70 | 11.95 | 11.53 | 11.60 | 11.60 | 762,500 |
02 Apr 2024 | 12.27 | 12.27 | 11.78 | 11.89 | 11.89 | 968,800 |
01 Apr 2024 | 12.40 | 12.64 | 12.14 | 12.35 | 12.35 | 802,500 |
28 Mar 2024 | 12.36 | 12.41 | 11.99 | 12.40 | 12.40 | 997,600 |
27 Mar 2024 | 11.21 | 12.59 | 11.20 | 12.46 | 12.46 | 1,951,900 |
26 Mar 2024 | 11.12 | 12.07 | 11.04 | 11.17 | 11.17 | 1,934,700 |
25 Mar 2024 | 11.67 | 13.17 | 10.54 | 11.37 | 11.37 | 8,393,000 |
22 Mar 2024 | 14.80 | 14.81 | 14.52 | 14.66 | 14.66 | 1,064,000 |
21 Mar 2024 | 15.33 | 15.45 | 14.87 | 14.87 | 14.87 | 1,100,800 |
20 Mar 2024 | 14.39 | 15.20 | 14.24 | 14.98 | 14.98 | 777,600 |
19 Mar 2024 | 14.32 | 14.62 | 13.87 | 14.36 | 14.36 | 998,100 |
18 Mar 2024 | 14.43 | 14.58 | 14.17 | 14.52 | 14.52 | 1,714,800 |
15 Mar 2024 | 14.30 | 14.51 | 14.15 | 14.22 | 14.22 | 1,021,400 |
14 Mar 2024 | 15.27 | 15.27 | 14.32 | 14.50 | 14.50 | 1,057,700 |
13 Mar 2024 | 15.50 | 15.82 | 15.07 | 15.14 | 15.14 | 600,900 |
12 Mar 2024 | 16.40 | 16.45 | 15.17 | 15.69 | 15.69 | 1,051,600 |
11 Mar 2024 | 16.20 | 16.60 | 16.00 | 16.22 | 16.22 | 665,800 |
08 Mar 2024 | 17.53 | 17.61 | 16.24 | 16.25 | 16.25 | 884,300 |
07 Mar 2024 | 16.88 | 17.38 | 16.54 | 17.21 | 17.21 | 888,500 |
06 Mar 2024 | 16.95 | 17.03 | 16.29 | 16.75 | 16.75 | 706,500 |
05 Mar 2024 | 16.40 | 16.88 | 16.19 | 16.58 | 16.58 | 734,500 |
04 Mar 2024 | 17.74 | 17.83 | 16.60 | 16.73 | 16.73 | 1,049,500 |
01 Mar 2024 | 16.54 | 18.63 | 16.29 | 17.66 | 17.66 | 1,985,600 |
29 Feb 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 16.27 | 1,519,200 |
28 Feb 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 15.93 | 608,000 |
27 Feb 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 16.54 | 762,300 |
26 Feb 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 16.18 | 677,400 |
23 Feb 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 15.86 | 847,000 |
22 Feb 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 16.10 | 2,296,800 |
21 Feb 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 17.10 | 1,852,000 |
20 Feb 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 16.95 | 1,211,900 |
16 Feb 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 17.69 | 1,099,100 |
15 Feb 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 18.15 | 1,384,900 |
14 Feb 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 18.78 | 1,575,100 |
13 Feb 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 17.02 | 1,432,900 |
12 Feb 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 18.11 | 1,659,000 |
09 Feb 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 17.21 | 1,693,600 |
08 Feb 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 16.83 | 2,201,100 |
07 Feb 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 15.36 | 1,235,600 |
06 Feb 2024 | 14.86 | 15.05 | 14.56 | 15.04 | 15.04 | 866,700 |
05 Feb 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 14.70 | 1,010,300 |
02 Feb 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 15.06 | 1,142,100 |
01 Feb 2024 | 15.10 | 15.15 | 14.63 | 15.10 | 15.10 | 1,468,400 |
31 Jan 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 14.85 | 1,920,000 |
30 Jan 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 15.80 | 1,508,700 |
29 Jan 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 16.19 | 1,112,700 |
26 Jan 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 15.76 | 1,623,300 |
25 Jan 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 16.35 | 1,755,000 |
24 Jan 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 16.93 | 3,159,200 |
23 Jan 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 16.75 | 1,692,300 |
22 Jan 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 16.39 | 2,056,200 |
19 Jan 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 16.60 | 2,976,100 |
18 Jan 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 17.12 | 1,411,600 |
17 Jan 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 17.14 | 1,348,100 |
16 Jan 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 17.29 | 1,855,500 |
12 Jan 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 17.47 | 2,523,700 |
11 Jan 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 18.23 | 3,966,600 |
10 Jan 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 18.59 | 9,469,500 |
09 Jan 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 22.35 | 3,951,000 |
08 Jan 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 22.01 | 2,091,200 |
05 Jan 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 22.49 | 929,500 |
04 Jan 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 22.57 | 1,101,300 |
03 Jan 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 23.07 | 2,504,800 |
02 Jan 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 24.95 | 1,264,000 |
29 Dec 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 26.53 | 1,234,300 |
28 Dec 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 27.88 | 617,500 |
27 Dec 2023 | 29.72 | 30.00 | 28.40 | 28.90 | 28.90 | 607,100 |
26 Dec 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 29.31 | 607,200 |
22 Dec 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 28.20 | 448,200 |
21 Dec 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 28.33 | 698,600 |
20 Dec 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 27.28 | 1,105,500 |
19 Dec 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 28.33 | 711,500 |
18 Dec 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 27.93 | 1,079,900 |
15 Dec 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 27.64 | 1,635,600 |
14 Dec 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 29.89 | 2,196,600 |
13 Dec 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 26.87 | 887,100 |
12 Dec 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 25.24 | 732,700 |
11 Dec 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 25.76 | 1,069,000 |
08 Dec 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 25.89 | 793,200 |
07 Dec 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 24.72 | 521,900 |
06 Dec 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 24.23 | 750,000 |
05 Dec 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 24.84 | 901,800 |
04 Dec 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 24.69 | 1,074,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |