Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.32 | 14.38 | 13.50 | 14.14 | 14.14 | 5,500 |
09 May 2024 | 14.25 | 14.51 | 14.16 | 14.51 | 14.51 | 2,000 |
08 May 2024 | 14.37 | 14.86 | 14.00 | 14.00 | 14.00 | 2,500 |
07 May 2024 | 13.60 | 14.33 | 13.40 | 14.09 | 14.09 | 9,000 |
06 May 2024 | 13.50 | 13.61 | 13.11 | 13.60 | 13.60 | 10,200 |
03 May 2024 | 13.78 | 13.78 | 13.49 | 13.61 | 13.61 | 4,100 |
02 May 2024 | 13.99 | 14.12 | 13.75 | 13.78 | 13.78 | 6,400 |
01 May 2024 | 13.79 | 14.43 | 13.38 | 13.78 | 13.78 | 4,800 |
30 Apr 2024 | 14.06 | 14.33 | 13.78 | 13.78 | 13.78 | 6,200 |
29 Apr 2024 | 14.32 | 14.32 | 13.90 | 14.15 | 14.15 | 9,200 |
26 Apr 2024 | 13.85 | 14.35 | 13.77 | 14.32 | 14.32 | 4,200 |
25 Apr 2024 | 13.82 | 14.55 | 13.78 | 13.85 | 13.85 | 20,900 |
24 Apr 2024 | 14.00 | 14.15 | 13.58 | 13.83 | 13.83 | 8,200 |
23 Apr 2024 | 14.05 | 14.56 | 14.05 | 14.31 | 14.31 | 3,800 |
22 Apr 2024 | 15.25 | 15.83 | 14.50 | 14.56 | 14.56 | 10,500 |
19 Apr 2024 | 14.80 | 15.65 | 14.50 | 14.80 | 14.80 | 13,000 |
18 Apr 2024 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | 4,800 |
17 Apr 2024 | 16.07 | 16.07 | 15.52 | 15.52 | 15.52 | 1,100 |
16 Apr 2024 | 15.50 | 16.07 | 15.40 | 15.50 | 15.50 | 2,900 |
15 Apr 2024 | 15.95 | 15.96 | 15.50 | 15.50 | 15.50 | 1,200 |
12 Apr 2024 | 15.98 | 15.98 | 15.50 | 15.75 | 15.75 | 1,900 |
11 Apr 2024 | 16.37 | 16.37 | 15.85 | 15.85 | 15.85 | 1,600 |
10 Apr 2024 | 15.68 | 15.85 | 15.41 | 15.85 | 15.85 | 2,200 |
09 Apr 2024 | 15.53 | 16.13 | 15.41 | 16.13 | 16.13 | 8,300 |
08 Apr 2024 | 15.44 | 16.27 | 15.44 | 15.52 | 15.52 | 6,900 |
05 Apr 2024 | 16.45 | 16.65 | 16.38 | 16.52 | 16.52 | 2,300 |
04 Apr 2024 | 16.68 | 17.31 | 16.08 | 16.40 | 16.40 | 2,600 |
03 Apr 2024 | 17.15 | 18.01 | 17.05 | 17.12 | 17.12 | 3,700 |
02 Apr 2024 | 17.95 | 18.00 | 17.26 | 17.45 | 17.45 | 4,000 |
01 Apr 2024 | 17.90 | 18.38 | 17.90 | 18.00 | 18.00 | 2,200 |
28 Mar 2024 | 17.70 | 18.15 | 17.70 | 17.92 | 17.92 | 1,300 |
27 Mar 2024 | 18.35 | 18.35 | 18.12 | 18.12 | 18.12 | 1,100 |
26 Mar 2024 | 18.75 | 18.75 | 18.12 | 18.12 | 18.12 | 1,100 |
25 Mar 2024 | 19.20 | 19.20 | 17.55 | 18.75 | 18.75 | 6,600 |
22 Mar 2024 | 17.15 | 17.94 | 17.15 | 17.94 | 17.94 | 1,500 |
21 Mar 2024 | 17.65 | 18.25 | 17.25 | 18.25 | 18.25 | 2,200 |
20 Mar 2024 | 17.30 | 17.60 | 17.29 | 17.29 | 17.29 | 1,500 |
19 Mar 2024 | 17.65 | 17.65 | 16.94 | 16.94 | 16.94 | 700 |
18 Mar 2024 | 17.95 | 17.99 | 17.55 | 17.62 | 17.62 | 5,000 |
15 Mar 2024 | 19.34 | 19.89 | 18.00 | 18.00 | 18.00 | 12,000 |
14 Mar 2024 | 19.25 | 19.45 | 19.25 | 19.45 | 19.45 | 2,000 |
13 Mar 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | 1,300 |
12 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 500 |
11 Mar 2024 | 20.21 | 20.21 | 19.49 | 19.81 | 19.81 | 3,100 |
08 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 600 |
07 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 400 |
06 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 500 |
05 Mar 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 19.65 | 1,500 |
04 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 600 |
01 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 900 |
29 Feb 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 19.35 | 2,600 |
28 Feb 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 19.80 | 1,100 |
27 Feb 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 19.96 | 900 |
26 Feb 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 19.94 | 4,600 |
23 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 600 |
22 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1,300 |
21 Feb 2024 | 21.29 | 21.29 | 21.01 | 21.29 | 21.29 | 2,600 |
20 Feb 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 20.79 | 7,200 |
16 Feb 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 20.03 | 1,500 |
15 Feb 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 20.89 | 6,000 |
14 Feb 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 21.77 | 3,400 |
13 Feb 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 21.99 | 1,700 |
12 Feb 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 22.48 | 1,800 |
09 Feb 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 22.64 | 1,500 |
08 Feb 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 21.38 | 2,300 |
07 Feb 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 21.17 | 1,300 |
06 Feb 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 21.16 | 4,600 |
05 Feb 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 21.69 | 1,200 |
02 Feb 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 22.26 | 2,000 |
01 Feb 2024 | 22.36 | 23.41 | 22.36 | 23.06 | 23.06 | 5,600 |
31 Jan 2024 | 21.50 | 22.01 | 21.21 | 22.01 | 22.01 | 9,500 |
30 Jan 2024 | 22.34 | 22.50 | 21.62 | 22.01 | 22.01 | 1,300 |
29 Jan 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 22.13 | 900 |
26 Jan 2024 | 22.49 | 22.92 | 21.71 | 22.22 | 22.22 | 6,500 |
25 Jan 2024 | 23.66 | 24.16 | 22.26 | 22.65 | 22.65 | 4,700 |
24 Jan 2024 | 24.25 | 25.96 | 23.59 | 23.59 | 23.59 | 6,500 |
23 Jan 2024 | 24.33 | 25.51 | 23.83 | 24.55 | 24.55 | 4,500 |
22 Jan 2024 | 24.00 | 24.56 | 23.55 | 24.44 | 24.44 | 7,500 |
19 Jan 2024 | 22.31 | 23.04 | 22.31 | 23.04 | 23.04 | 1,500 |
18 Jan 2024 | 21.51 | 23.00 | 21.51 | 22.48 | 22.48 | 6,500 |
17 Jan 2024 | 21.00 | 22.17 | 21.00 | 21.72 | 21.72 | 24,200 |
16 Jan 2024 | 21.08 | 21.10 | 20.13 | 20.65 | 20.65 | 13,800 |
12 Jan 2024 | 20.80 | 21.30 | 20.68 | 21.10 | 21.10 | 3,100 |
11 Jan 2024 | 21.54 | 21.78 | 20.68 | 20.68 | 20.68 | 12,400 |
10 Jan 2024 | 20.34 | 22.21 | 20.07 | 21.50 | 21.50 | 9,700 |
09 Jan 2024 | 20.05 | 21.40 | 20.01 | 20.56 | 20.56 | 5,200 |
08 Jan 2024 | 19.81 | 20.67 | 19.57 | 20.67 | 20.67 | 3,900 |
05 Jan 2024 | 18.87 | 19.84 | 18.87 | 19.50 | 19.50 | 6,000 |
04 Jan 2024 | 18.06 | 18.65 | 18.06 | 18.65 | 18.65 | 27,800 |
03 Jan 2024 | 17.79 | 18.60 | 17.60 | 18.12 | 18.12 | 10,800 |
02 Jan 2024 | 17.32 | 17.82 | 17.32 | 17.75 | 17.75 | 3,100 |
29 Dec 2023 | 17.00 | 18.29 | 16.91 | 17.41 | 17.41 | 10,400 |
28 Dec 2023 | 17.20 | 17.99 | 16.91 | 17.39 | 17.39 | 5,000 |
27 Dec 2023 | 17.40 | 18.08 | 17.29 | 17.34 | 17.34 | 6,300 |
26 Dec 2023 | 17.40 | 18.69 | 17.40 | 17.62 | 17.62 | 7,900 |
22 Dec 2023 | 15.99 | 17.51 | 15.99 | 17.51 | 17.51 | 5,100 |
21 Dec 2023 | 17.48 | 17.48 | 16.70 | 17.34 | 17.34 | 6,700 |
20 Dec 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 17.34 | 3,600 |
19 Dec 2023 | 15.70 | 17.30 | 15.70 | 16.49 | 16.49 | 3,500 |
18 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |