Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.85 | 22.00 | 21.00 | 21.25 | 21.25 | 297,396 |
02 May 2024 | 22.75 | 23.50 | 21.00 | 21.00 | 21.00 | 1,015,108 |
01 May 2024 | 22.25 | 24.00 | 21.50 | 23.50 | 23.50 | 1,497,469 |
30 Apr 2024 | 18.00 | 23.00 | 17.50 | 22.00 | 22.00 | 2,455,749 |
29 Apr 2024 | 16.50 | 18.50 | 16.37 | 18.00 | 18.00 | 1,392,736 |
26 Apr 2024 | 15.75 | 17.00 | 15.00 | 16.50 | 16.50 | 748,464 |
25 Apr 2024 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 206,543 |
24 Apr 2024 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 167,940 |
23 Apr 2024 | 16.00 | 16.50 | 15.00 | 15.58 | 15.58 | 828,302 |
22 Apr 2024 | 14.75 | 17.00 | 14.50 | 16.00 | 16.00 | 1,675,858 |
19 Apr 2024 | 14.50 | 15.00 | 14.50 | 14.75 | 14.75 | 207,993 |
18 Apr 2024 | 14.50 | 15.00 | 14.25 | 14.75 | 14.75 | 792,817 |
17 Apr 2024 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 452,433 |
16 Apr 2024 | 13.75 | 14.80 | 13.00 | 14.80 | 14.80 | 330,238 |
15 Apr 2024 | 13.50 | 14.50 | 13.00 | 13.50 | 13.50 | 799,284 |
12 Apr 2024 | 11.25 | 14.00 | 11.00 | 14.00 | 14.00 | 2,734,823 |
11 Apr 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 903,754 |
10 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | 1,805,506 |
09 Apr 2024 | 14.50 | 14.50 | 10.50 | 11.26 | 11.26 | 6,478,261 |
08 Apr 2024 | 14.75 | 15.00 | 14.44 | 14.75 | 14.75 | 443,231 |
05 Apr 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 590,389 |
04 Apr 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 307,133 |
03 Apr 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 87,451 |
02 Apr 2024 | 14.75 | 15.00 | 14.25 | 14.75 | 14.75 | 394,201 |
28 Mar 2024 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | 536,439 |
27 Mar 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 539,665 |
26 Mar 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 135,361 |
25 Mar 2024 | 14.88 | 15.18 | 14.50 | 14.75 | 14.75 | 593,665 |
22 Mar 2024 | 15.13 | 15.25 | 14.50 | 14.88 | 14.88 | 589,739 |
21 Mar 2024 | 15.13 | 15.25 | 15.00 | 15.13 | 15.13 | 231,278 |
20 Mar 2024 | 15.38 | 16.00 | 15.00 | 15.13 | 15.13 | 911,603 |
19 Mar 2024 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | 450,606 |
18 Mar 2024 | 15.13 | 15.40 | 14.86 | 15.13 | 15.13 | 229,378 |
15 Mar 2024 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | 295,648 |
14 Mar 2024 | 15.00 | 15.50 | 14.77 | 15.13 | 15.13 | 267,436 |
13 Mar 2024 | 15.75 | 16.00 | 14.50 | 15.00 | 15.00 | 1,086,708 |
12 Mar 2024 | 15.88 | 16.00 | 15.50 | 15.75 | 15.75 | 254,500 |
11 Mar 2024 | 15.25 | 16.00 | 15.03 | 15.88 | 15.88 | 598,836 |
08 Mar 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 414,125 |
07 Mar 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 565,153 |
06 Mar 2024 | 15.38 | 15.75 | 15.00 | 15.25 | 15.25 | 1,016,527 |
05 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.38 | 15.38 | 304,670 |
04 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 961,549 |
01 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 234,028 |
29 Feb 2024 | 16.75 | 16.75 | 15.00 | 15.50 | 15.50 | 1,227,946 |
28 Feb 2024 | 17.50 | 18.00 | 16.55 | 16.75 | 16.75 | 552,510 |
27 Feb 2024 | 17.25 | 18.00 | 17.11 | 17.50 | 17.50 | 620,074 |
26 Feb 2024 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | 521,958 |
23 Feb 2024 | 17.13 | 17.50 | 16.75 | 17.25 | 17.25 | 114,252 |
22 Feb 2024 | 16.75 | 17.50 | 16.50 | 17.13 | 17.13 | 424,843 |
21 Feb 2024 | 18.00 | 18.50 | 16.50 | 16.75 | 16.75 | 757,939 |
20 Feb 2024 | 18.25 | 18.50 | 17.50 | 18.00 | 18.00 | 279,722 |
19 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 533,804 |
16 Feb 2024 | 18.25 | 19.00 | 17.50 | 19.00 | 19.00 | 351,693 |
15 Feb 2024 | 17.50 | 19.00 | 17.00 | 18.25 | 18.25 | 387,292 |
14 Feb 2024 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | 340,040 |
13 Feb 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 26,160 |
12 Feb 2024 | 18.63 | 18.77 | 16.50 | 17.10 | 17.10 | 752,257 |
09 Feb 2024 | 19.00 | 19.00 | 16.50 | 18.63 | 18.63 | 2,413,799 |
08 Feb 2024 | 18.50 | 19.50 | 18.25 | 19.00 | 19.00 | 957,070 |
07 Feb 2024 | 17.13 | 18.75 | 17.28 | 18.50 | 18.50 | 1,803,228 |
06 Feb 2024 | 15.63 | 17.00 | 15.25 | 17.00 | 17.00 | 2,681,402 |
05 Feb 2024 | 15.75 | 16.00 | 14.75 | 15.63 | 15.63 | 999,058 |
02 Feb 2024 | 15.75 | 16.00 | 15.27 | 15.75 | 15.75 | 436,488 |
01 Feb 2024 | 14.50 | 16.23 | 14.50 | 15.75 | 15.75 | 1,344,896 |
31 Jan 2024 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | 893,646 |
30 Jan 2024 | 14.25 | 14.50 | 14.00 | 14.20 | 14.20 | 1,470,290 |
29 Jan 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 571,663 |
26 Jan 2024 | 14.38 | 14.50 | 13.50 | 14.00 | 14.00 | 652,817 |
25 Jan 2024 | 15.13 | 15.50 | 13.38 | 14.63 | 14.63 | 822,486 |
24 Jan 2024 | 15.13 | 15.25 | 15.00 | 15.13 | 15.13 | 390,000 |
23 Jan 2024 | 15.50 | 15.50 | 15.00 | 15.13 | 15.13 | 369,723 |
22 Jan 2024 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | 380,555 |
19 Jan 2024 | 15.75 | 17.00 | 15.50 | 16.00 | 16.00 | 736,088 |
18 Jan 2024 | 16.25 | 16.50 | 15.50 | 15.60 | 15.60 | 578,089 |
17 Jan 2024 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | 280,580 |
16 Jan 2024 | 17.13 | 17.25 | 16.30 | 17.00 | 17.00 | 1,903,466 |
15 Jan 2024 | 17.22 | 17.50 | 17.00 | 17.13 | 17.13 | 382,862 |
12 Jan 2024 | 18.25 | 18.50 | 17.01 | 17.25 | 17.25 | 803,989 |
11 Jan 2024 | 19.00 | 19.50 | 18.00 | 18.25 | 18.25 | 293,621 |
10 Jan 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 285,009 |
09 Jan 2024 | 19.25 | 19.05 | 18.55 | 19.00 | 19.00 | 856,036 |
08 Jan 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 431,653 |
05 Jan 2024 | 19.25 | 19.50 | 18.60 | 19.25 | 19.25 | 180,641 |
04 Jan 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 275,380 |
03 Jan 2024 | 20.00 | 20.50 | 19.13 | 19.25 | 19.25 | 427,135 |
02 Jan 2024 | 19.75 | 20.50 | 19.50 | 19.75 | 19.75 | 334,242 |
29 Dec 2023 | 20.50 | 21.00 | 19.50 | 19.75 | 19.75 | 477,905 |
28 Dec 2023 | 20.25 | 21.00 | 20.00 | 20.50 | 20.50 | 1,350,367 |
27 Dec 2023 | 20.25 | 20.50 | 20.00 | 20.20 | 20.20 | 159,945 |
22 Dec 2023 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 198,917 |
21 Dec 2023 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | 704,457 |
20 Dec 2023 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | 318,947 |
19 Dec 2023 | 20.75 | 22.11 | 20.50 | 20.80 | 20.80 | 234,630 |
18 Dec 2023 | 21.25 | 21.50 | 20.65 | 20.75 | 20.75 | 692,098 |
15 Dec 2023 | 21.50 | 22.00 | 21.00 | 21.20 | 21.20 | 296,493 |
14 Dec 2023 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 1,008,062 |
13 Dec 2023 | 21.25 | 22.50 | 20.75 | 21.50 | 21.50 | 1,392,003 |
12 Dec 2023 | 20.75 | 21.50 | 20.77 | 21.25 | 21.25 | 1,111,265 |
11 Dec 2023 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | 465,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |