Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.53 | 15.57 | 14.20 | 14.20 | 14.20 | 140,000 |
09 May 2024 | 15.00 | 15.47 | 14.74 | 15.14 | 15.14 | 167,700 |
08 May 2024 | 14.51 | 14.99 | 14.23 | 14.95 | 14.95 | 72,600 |
07 May 2024 | 15.79 | 15.79 | 14.77 | 14.95 | 14.95 | 125,200 |
06 May 2024 | 15.25 | 16.10 | 15.21 | 15.75 | 15.75 | 500,900 |
03 May 2024 | 15.00 | 15.37 | 14.63 | 14.77 | 14.77 | 149,600 |
02 May 2024 | 14.50 | 14.51 | 13.87 | 14.36 | 14.36 | 161,000 |
01 May 2024 | 13.90 | 14.80 | 13.46 | 13.86 | 13.86 | 373,600 |
30 Apr 2024 | 14.58 | 14.99 | 14.03 | 14.03 | 14.03 | 316,400 |
29 Apr 2024 | 15.59 | 15.96 | 15.01 | 15.20 | 15.20 | 321,400 |
26 Apr 2024 | 16.23 | 16.53 | 15.91 | 16.22 | 16.22 | 200,900 |
25 Apr 2024 | 15.59 | 16.38 | 15.35 | 16.35 | 16.35 | 182,600 |
24 Apr 2024 | 16.88 | 17.35 | 16.17 | 16.38 | 16.38 | 383,500 |
23 Apr 2024 | 16.15 | 17.11 | 15.88 | 16.92 | 16.92 | 446,600 |
22 Apr 2024 | 15.00 | 16.21 | 14.63 | 16.20 | 16.20 | 559,600 |
19 Apr 2024 | 14.33 | 14.82 | 13.98 | 14.59 | 14.59 | 246,100 |
18 Apr 2024 | 13.62 | 14.45 | 13.09 | 13.99 | 13.99 | 171,500 |
17 Apr 2024 | 13.32 | 13.66 | 12.93 | 13.28 | 13.28 | 233,900 |
16 Apr 2024 | 13.25 | 13.35 | 12.76 | 13.14 | 13.14 | 223,500 |
15 Apr 2024 | 14.13 | 14.28 | 13.32 | 13.35 | 13.35 | 187,300 |
12 Apr 2024 | 14.77 | 14.91 | 13.91 | 14.05 | 14.05 | 370,300 |
11 Apr 2024 | 14.98 | 15.04 | 14.41 | 15.03 | 15.03 | 214,300 |
10 Apr 2024 | 14.80 | 15.38 | 14.65 | 14.96 | 14.96 | 172,500 |
09 Apr 2024 | 15.60 | 15.64 | 15.02 | 15.17 | 15.17 | 204,200 |
08 Apr 2024 | 16.63 | 16.92 | 15.35 | 15.64 | 15.64 | 266,500 |
05 Apr 2024 | 15.83 | 16.19 | 15.49 | 15.71 | 15.71 | 191,100 |
04 Apr 2024 | 16.68 | 17.15 | 15.92 | 15.98 | 15.98 | 276,500 |
03 Apr 2024 | 16.36 | 16.72 | 16.07 | 16.13 | 16.13 | 303,800 |
02 Apr 2024 | 16.52 | 16.79 | 16.07 | 16.38 | 16.38 | 401,200 |
01 Apr 2024 | 17.94 | 18.44 | 17.29 | 17.80 | 17.80 | 313,200 |
28 Mar 2024 | 18.57 | 19.67 | 18.12 | 18.30 | 18.30 | 435,900 |
27 Mar 2024 | 18.75 | 18.90 | 17.73 | 18.46 | 18.46 | 327,600 |
26 Mar 2024 | 18.54 | 18.81 | 17.92 | 18.22 | 18.22 | 338,000 |
25 Mar 2024 | 17.50 | 18.96 | 17.50 | 18.53 | 18.53 | 416,900 |
22 Mar 2024 | 17.35 | 17.35 | 16.64 | 17.10 | 17.10 | 348,500 |
21 Mar 2024 | 18.07 | 18.35 | 17.43 | 17.83 | 17.83 | 341,400 |
20 Mar 2024 | 15.45 | 17.86 | 15.25 | 17.86 | 17.86 | 540,300 |
19 Mar 2024 | 15.16 | 15.55 | 14.32 | 15.42 | 15.42 | 312,100 |
18 Mar 2024 | 15.76 | 16.23 | 15.09 | 15.76 | 15.76 | 249,700 |
15 Mar 2024 | 14.37 | 15.98 | 14.25 | 15.78 | 15.78 | 451,500 |
14 Mar 2024 | 15.60 | 15.60 | 14.43 | 14.81 | 14.81 | 444,900 |
13 Mar 2024 | 15.65 | 16.38 | 15.51 | 15.90 | 15.90 | 650,700 |
12 Mar 2024 | 15.91 | 15.98 | 15.05 | 15.65 | 15.65 | 489,900 |
11 Mar 2024 | 18.30 | 18.30 | 15.73 | 15.79 | 15.79 | 710,500 |
08 Mar 2024 | 16.70 | 18.50 | 16.70 | 17.57 | 17.57 | 461,300 |
07 Mar 2024 | 16.30 | 16.73 | 15.83 | 16.58 | 16.58 | 383,300 |
06 Mar 2024 | 16.41 | 16.95 | 15.44 | 16.45 | 16.45 | 452,400 |
05 Mar 2024 | 16.50 | 17.28 | 15.40 | 15.58 | 15.58 | 846,300 |
04 Mar 2024 | 18.62 | 18.80 | 16.55 | 17.00 | 17.00 | 810,500 |
01 Mar 2024 | 17.30 | 18.08 | 16.35 | 17.98 | 17.98 | 505,500 |
29 Feb 2024 | 19.37 | 19.37 | 16.65 | 17.04 | 17.04 | 1,441,600 |
28 Feb 2024 | 20.82 | 21.09 | 18.30 | 18.60 | 18.60 | 1,204,800 |
27 Feb 2024 | 21.49 | 21.69 | 19.57 | 20.13 | 20.13 | 638,400 |
26 Feb 2024 | 17.19 | 20.22 | 17.19 | 19.90 | 19.90 | 653,800 |
23 Feb 2024 | 17.53 | 17.56 | 16.65 | 17.09 | 17.09 | 219,300 |
22 Feb 2024 | 17.67 | 18.29 | 17.17 | 17.89 | 17.89 | 318,000 |
21 Feb 2024 | 17.14 | 17.73 | 16.93 | 17.03 | 17.03 | 303,000 |
20 Feb 2024 | 19.19 | 19.49 | 17.07 | 18.12 | 18.12 | 732,700 |
16 Feb 2024 | 19.51 | 19.85 | 18.34 | 19.03 | 19.03 | 509,600 |
15 Feb 2024 | 20.90 | 21.01 | 18.80 | 19.27 | 19.27 | 864,100 |
14 Feb 2024 | 20.11 | 20.50 | 19.29 | 20.20 | 20.20 | 860,300 |
13 Feb 2024 | 17.10 | 18.35 | 16.58 | 17.92 | 17.92 | 886,400 |
12 Feb 2024 | 17.14 | 19.15 | 17.14 | 18.80 | 18.80 | 1,089,400 |
09 Feb 2024 | 16.49 | 17.32 | 15.96 | 16.98 | 16.98 | 1,185,000 |
08 Feb 2024 | 13.87 | 15.12 | 13.65 | 15.10 | 15.10 | 859,500 |
07 Feb 2024 | 12.90 | 13.17 | 12.32 | 13.09 | 13.09 | 184,400 |
06 Feb 2024 | 12.23 | 12.83 | 12.06 | 12.76 | 12.76 | 186,000 |
05 Feb 2024 | 13.02 | 13.02 | 12.17 | 12.21 | 12.21 | 332,700 |
02 Feb 2024 | 13.10 | 13.39 | 12.73 | 12.92 | 12.92 | 166,900 |
01 Feb 2024 | 13.00 | 13.42 | 12.56 | 13.18 | 13.18 | 236,400 |
31 Jan 2024 | 13.20 | 13.98 | 12.95 | 12.98 | 12.98 | 384,400 |
30 Jan 2024 | 14.10 | 14.24 | 13.45 | 13.69 | 13.69 | 364,500 |
29 Jan 2024 | 13.52 | 14.49 | 13.15 | 14.03 | 14.03 | 925,400 |
26 Jan 2024 | 12.84 | 13.47 | 12.66 | 13.31 | 13.31 | 813,300 |
25 Jan 2024 | 11.94 | 12.27 | 11.70 | 12.22 | 12.22 | 230,900 |
24 Jan 2024 | 12.42 | 12.66 | 11.66 | 11.72 | 11.72 | 336,000 |
23 Jan 2024 | 11.96 | 12.25 | 11.70 | 11.91 | 11.91 | 283,900 |
22 Jan 2024 | 11.84 | 12.70 | 11.65 | 12.26 | 12.26 | 460,700 |
19 Jan 2024 | 11.96 | 12.13 | 11.20 | 12.08 | 12.08 | 388,300 |
18 Jan 2024 | 12.95 | 13.27 | 11.86 | 11.88 | 11.88 | 704,800 |
17 Jan 2024 | 12.84 | 13.13 | 12.61 | 12.81 | 12.81 | 321,600 |
16 Jan 2024 | 13.57 | 13.82 | 12.80 | 13.21 | 13.21 | 420,300 |
12 Jan 2024 | 15.38 | 15.48 | 13.94 | 13.98 | 13.98 | 765,600 |
11 Jan 2024 | 18.79 | 19.10 | 15.25 | 15.74 | 15.74 | 1,603,800 |
10 Jan 2024 | 16.79 | 18.26 | 16.33 | 17.29 | 17.29 | 795,700 |
09 Jan 2024 | 17.65 | 17.97 | 17.17 | 17.29 | 17.29 | 809,000 |
08 Jan 2024 | 17.21 | 18.10 | 15.81 | 17.75 | 17.75 | 989,200 |
05 Jan 2024 | 17.76 | 17.76 | 16.37 | 16.85 | 16.85 | 426,200 |
04 Jan 2024 | 17.50 | 18.35 | 17.03 | 17.91 | 17.91 | 461,400 |
03 Jan 2024 | 15.90 | 17.50 | 15.55 | 17.05 | 17.05 | 803,700 |
02 Jan 2024 | 20.26 | 20.26 | 17.25 | 17.49 | 17.49 | 877,800 |
29 Dec 2023 | 21.59 | 21.60 | 17.45 | 18.00 | 18.00 | 1,585,500 |
28 Dec 2023 | 21.27 | 21.69 | 20.42 | 20.99 | 20.99 | 789,100 |
27 Dec 2023 | 20.68 | 22.48 | 20.68 | 22.27 | 22.27 | 924,500 |
26 Dec 2023 | 18.92 | 19.87 | 18.55 | 19.81 | 19.81 | 818,800 |
22 Dec 2023 | 18.15 | 19.55 | 17.43 | 18.99 | 18.99 | 992,300 |
21 Dec 2023 | 16.94 | 17.83 | 16.47 | 17.78 | 17.78 | 723,300 |
20 Dec 2023 | 16.80 | 17.35 | 15.97 | 16.03 | 16.03 | 772,500 |
20 Dec 2023 | 0.055 Dividend | |||||
19 Dec 2023 | 16.29 | 16.79 | 15.33 | 15.97 | 15.91 | 619,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |