Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 105,924 |
23 Apr 2024 | 15.50 | 16.00 | 15.33 | 15.75 | 15.75 | 145,092 |
22 Apr 2024 | 15.25 | 15.90 | 15.00 | 15.50 | 15.50 | 95,615 |
19 Apr 2024 | 15.50 | 15.44 | 15.15 | 15.25 | 15.25 | 53,618 |
18 Apr 2024 | 15.25 | 15.10 | 15.10 | 15.25 | 15.25 | 1,566 |
17 Apr 2024 | 15.50 | 15.34 | 15.03 | 15.25 | 15.25 | 84,833 |
16 Apr 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 66,873 |
15 Apr 2024 | 15.75 | 15.82 | 15.26 | 15.50 | 15.50 | 87,416 |
12 Apr 2024 | 15.75 | 16.00 | 15.60 | 15.75 | 15.75 | 100,122 |
11 Apr 2024 | 16.25 | 16.05 | 15.99 | 15.75 | 15.75 | 61,419 |
10 Apr 2024 | 16.25 | 16.19 | 16.00 | 16.25 | 16.25 | 68,392 |
09 Apr 2024 | 16.50 | 16.95 | 16.00 | 16.25 | 16.25 | 122,059 |
08 Apr 2024 | 16.50 | 16.55 | 16.00 | 16.50 | 16.50 | 154,352 |
05 Apr 2024 | 16.50 | 16.55 | 16.06 | 16.50 | 16.50 | 60,155 |
04 Apr 2024 | 17.00 | 16.20 | 16.16 | 16.50 | 16.50 | 189,866 |
03 Apr 2024 | 16.75 | 17.34 | 16.25 | 17.00 | 17.00 | 149,505 |
02 Apr 2024 | 16.50 | 17.58 | 16.45 | 16.75 | 16.75 | 247,472 |
28 Mar 2024 | 17.00 | 17.35 | 16.15 | 16.50 | 16.50 | 400,953 |
27 Mar 2024 | 17.75 | 17.77 | 17.02 | 17.25 | 17.25 | 100,119 |
26 Mar 2024 | 17.75 | 18.00 | 17.58 | 18.00 | 18.00 | 13,052 |
25 Mar 2024 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | 19,798 |
22 Mar 2024 | 17.75 | 17.80 | 17.50 | 17.75 | 17.75 | 12,379 |
21 Mar 2024 | 17.75 | 17.88 | 17.50 | 17.75 | 17.75 | 25,394 |
20 Mar 2024 | 18.00 | 17.95 | 17.51 | 17.75 | 17.75 | 74,674 |
19 Mar 2024 | 18.00 | 18.40 | 17.50 | 18.00 | 18.00 | 23,784 |
18 Mar 2024 | 18.25 | 18.34 | 17.65 | 18.00 | 18.00 | 48,936 |
15 Mar 2024 | 18.25 | 18.44 | 18.08 | 18.25 | 18.25 | 4,780 |
14 Mar 2024 | 18.25 | 18.34 | 17.65 | 18.25 | 18.25 | 181,080 |
13 Mar 2024 | 18.25 | 18.37 | 18.00 | 18.25 | 18.25 | 59,870 |
12 Mar 2024 | 18.50 | 18.14 | 17.65 | 18.25 | 18.25 | 56,020 |
11 Mar 2024 | 18.50 | 18.67 | 18.13 | 18.50 | 18.50 | 57,484 |
08 Mar 2024 | 18.50 | 18.75 | 18.06 | 18.50 | 18.50 | 5,702 |
07 Mar 2024 | 18.75 | 18.25 | 18.06 | 18.50 | 18.50 | 32,840 |
06 Mar 2024 | 18.75 | 18.51 | 18.42 | 18.75 | 18.75 | 64,815 |
05 Mar 2024 | 18.75 | 18.50 | 18.42 | 18.75 | 18.75 | 7,077 |
04 Mar 2024 | 19.25 | 19.25 | 18.15 | 18.75 | 18.75 | 127,956 |
01 Mar 2024 | 20.25 | 19.80 | 19.06 | 19.25 | 19.25 | 210,605 |
29 Feb 2024 | 20.50 | 20.97 | 19.80 | 20.25 | 20.25 | 123,616 |
28 Feb 2024 | 19.50 | 20.99 | 19.21 | 20.50 | 20.50 | 234,581 |
27 Feb 2024 | 18.75 | 20.00 | 18.90 | 19.60 | 19.60 | 78,586 |
26 Feb 2024 | 18.75 | 19.44 | 18.52 | 18.75 | 18.75 | 208,209 |
23 Feb 2024 | 18.25 | 19.25 | 18.17 | 18.75 | 18.75 | 223,822 |
22 Feb 2024 | 17.75 | 18.99 | 17.21 | 18.25 | 18.25 | 111,487 |
21 Feb 2024 | 18.00 | 17.55 | 17.17 | 17.75 | 17.75 | 70,657 |
20 Feb 2024 | 18.50 | 18.80 | 17.50 | 18.00 | 18.00 | 140,122 |
19 Feb 2024 | 17.25 | 18.90 | 17.05 | 18.50 | 18.50 | 353,636 |
16 Feb 2024 | 17.00 | 17.50 | 16.75 | 17.25 | 17.25 | 77,589 |
15 Feb 2024 | 16.25 | 17.38 | 16.05 | 17.00 | 17.00 | 106,800 |
14 Feb 2024 | 16.25 | 16.44 | 16.00 | 16.25 | 16.25 | 108,872 |
13 Feb 2024 | 16.00 | 16.50 | 15.81 | 16.25 | 16.25 | 361,897 |
12 Feb 2024 | 15.75 | 16.05 | 15.63 | 16.00 | 16.00 | 86,648 |
09 Feb 2024 | 15.75 | 15.98 | 15.59 | 15.75 | 15.75 | 88,812 |
08 Feb 2024 | 15.75 | 15.94 | 15.58 | 15.75 | 15.75 | 26,971 |
07 Feb 2024 | 16.50 | 16.16 | 15.50 | 15.75 | 15.75 | 115,317 |
06 Feb 2024 | 16.60 | 16.89 | 16.00 | 16.60 | 16.60 | 61,229 |
05 Feb 2024 | 16.75 | 17.40 | 16.16 | 16.60 | 16.60 | 98,157 |
02 Feb 2024 | 16.00 | 17.34 | 16.15 | 16.75 | 16.75 | 228,966 |
01 Feb 2024 | 15.75 | 15.60 | 15.00 | 15.25 | 15.25 | 36,236 |
31 Jan 2024 | 15.75 | 15.89 | 15.30 | 15.75 | 15.75 | 23,951 |
30 Jan 2024 | 16.13 | 16.00 | 15.60 | 15.75 | 15.75 | 1,386,875 |
29 Jan 2024 | 16.13 | 16.16 | 15.82 | 16.13 | 16.13 | 360,651 |
26 Jan 2024 | 16.13 | 16.15 | 15.81 | 16.13 | 16.13 | 506,215 |
25 Jan 2024 | 16.25 | 16.22 | 15.77 | 16.13 | 16.13 | 688,594 |
24 Jan 2024 | 15.88 | 17.45 | 15.81 | 16.25 | 16.25 | 97,610 |
23 Jan 2024 | 15.88 | 15.79 | 15.79 | 15.88 | 15.88 | 14,436 |
22 Jan 2024 | 15.88 | 16.00 | 15.45 | 15.88 | 15.88 | 607,529 |
19 Jan 2024 | 15.88 | 15.88 | 15.45 | 15.88 | 15.88 | 277,498 |
18 Jan 2024 | 16.13 | 16.17 | 15.75 | 15.88 | 15.88 | 331,130 |
17 Jan 2024 | 16.13 | 16.31 | 15.75 | 16.13 | 16.13 | 63,849 |
16 Jan 2024 | 16.13 | 16.39 | 16.07 | 16.13 | 16.13 | 4,345 |
15 Jan 2024 | 16.06 | 16.59 | 16.00 | 16.13 | 16.13 | 80,324 |
12 Jan 2024 | 17.50 | 17.05 | 16.05 | 16.38 | 16.38 | 149,396 |
11 Jan 2024 | 17.50 | 17.39 | 17.01 | 17.50 | 17.50 | 73,907 |
10 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
09 Jan 2024 | 17.50 | 17.06 | 17.00 | 17.50 | 17.50 | 90,632 |
08 Jan 2024 | 17.50 | 17.80 | 17.08 | 17.50 | 17.50 | 40,006 |
05 Jan 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 24,246 |
04 Jan 2024 | 18.50 | 18.05 | 17.05 | 17.50 | 17.50 | 191,069 |
03 Jan 2024 | 19.25 | 19.03 | 18.05 | 18.50 | 18.50 | 408,437 |
02 Jan 2024 | 19.25 | 19.34 | 19.00 | 19.25 | 19.25 | 126,867 |
29 Dec 2023 | 20.00 | 20.34 | 19.05 | 19.25 | 19.25 | 265,154 |
28 Dec 2023 | 19.00 | 21.50 | 16.00 | 20.00 | 20.00 | 698,031 |
27 Dec 2023 | 16.00 | 19.39 | 16.00 | 19.00 | 19.00 | 1,000,055 |
22 Dec 2023 | 15.75 | 16.49 | 15.50 | 16.00 | 16.00 | 94,383 |
21 Dec 2023 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 608,102 |
20 Dec 2023 | 15.50 | 15.61 | 15.00 | 15.50 | 15.50 | 28,605 |
19 Dec 2023 | 15.50 | 15.69 | 15.00 | 15.50 | 15.50 | 91,347 |
18 Dec 2023 | 15.50 | 16.00 | 14.50 | 15.50 | 15.50 | 9,854 |
15 Dec 2023 | 15.50 | 15.18 | 15.16 | 15.50 | 15.50 | 25,602 |
14 Dec 2023 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 86,754 |
13 Dec 2023 | 15.50 | 15.89 | 15.10 | 15.50 | 15.50 | 82,546 |
12 Dec 2023 | 15.50 | 15.95 | 15.05 | 15.50 | 15.50 | 60,415 |
11 Dec 2023 | 14.25 | 15.38 | 14.50 | 15.50 | 15.50 | 168,152 |
08 Dec 2023 | 14.25 | 14.24 | 14.02 | 14.25 | 14.25 | 20,443 |
07 Dec 2023 | 14.25 | 14.24 | 14.02 | 14.25 | 14.25 | 93,144 |
06 Dec 2023 | 14.25 | 14.11 | 14.11 | 14.25 | 14.25 | 3,712 |
05 Dec 2023 | 14.25 | 14.24 | 13.70 | 14.25 | 14.25 | 65,777 |
04 Dec 2023 | 14.25 | 14.50 | 14.05 | 14.25 | 14.25 | 523,416 |
01 Dec 2023 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 169,623 |
30 Nov 2023 | 14.50 | 14.59 | 14.00 | 14.25 | 14.25 | 109,744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |