Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.30 | 15.30 | 15.10 | 15.75 | 15.75 | 10,740 |
17 Apr 2024 | 15.25 | 15.70 | 15.30 | 15.75 | 15.75 | 178,618 |
16 Apr 2024 | 15.25 | 15.48 | 15.01 | 15.25 | 15.25 | 102,652 |
15 Apr 2024 | 15.75 | 15.88 | 15.10 | 15.25 | 15.25 | 504,883 |
12 Apr 2024 | 16.50 | 15.94 | 15.52 | 15.75 | 15.75 | 391,010 |
11 Apr 2024 | 16.50 | 16.97 | 16.02 | 16.50 | 16.50 | 15,672 |
10 Apr 2024 | 16.50 | 16.74 | 16.00 | 16.50 | 16.50 | 83,080 |
09 Apr 2024 | 16.25 | 16.74 | 15.65 | 16.50 | 16.50 | 167,061 |
08 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.25 | 16.25 | 134,799 |
05 Apr 2024 | 16.50 | 16.80 | 16.20 | 17.00 | 17.00 | 59,901 |
04 Apr 2024 | 16.75 | 17.00 | 16.16 | 16.50 | 16.50 | 101,788 |
03 Apr 2024 | 17.25 | 16.69 | 16.60 | 16.75 | 16.75 | 100,367 |
02 Apr 2024 | 17.25 | 17.50 | 16.66 | 17.25 | 17.25 | 193,062 |
28 Mar 2024 | 17.75 | 18.44 | 17.01 | 17.25 | 17.25 | 281,734 |
27 Mar 2024 | 17.25 | 18.94 | 17.13 | 17.75 | 17.75 | 314,286 |
26 Mar 2024 | 17.25 | 17.82 | 16.87 | 17.25 | 17.25 | 57,325 |
25 Mar 2024 | 17.00 | 17.35 | 16.50 | 17.25 | 17.25 | 161,261 |
22 Mar 2024 | 17.25 | 17.00 | 16.67 | 17.00 | 17.00 | 95,383 |
21 Mar 2024 | 17.75 | 17.67 | 17.00 | 17.25 | 17.25 | 194,558 |
20 Mar 2024 | 18.00 | 18.50 | 17.00 | 17.75 | 17.75 | 36,613 |
19 Mar 2024 | 18.00 | 18.37 | 17.65 | 18.00 | 18.00 | 18,631 |
18 Mar 2024 | 17.25 | 18.91 | 17.06 | 18.00 | 18.00 | 402,326 |
15 Mar 2024 | 17.00 | 17.40 | 16.08 | 16.50 | 16.50 | 111,285 |
14 Mar 2024 | 17.00 | 16.94 | 16.94 | 17.00 | 17.00 | 17,768 |
13 Mar 2024 | 16.75 | 17.40 | 15.54 | 17.00 | 17.00 | 350,240 |
12 Mar 2024 | 17.75 | 17.50 | 16.00 | 16.75 | 16.75 | 88,562 |
11 Mar 2024 | 17.75 | 17.94 | 17.23 | 17.75 | 17.75 | 54,703 |
08 Mar 2024 | 18.50 | 18.75 | 17.30 | 18.00 | 18.00 | 79,813 |
07 Mar 2024 | 16.50 | 19.25 | 14.90 | 18.50 | 18.50 | 315,049 |
06 Mar 2024 | 16.50 | 16.88 | 16.08 | 16.50 | 16.50 | 58,334 |
05 Mar 2024 | 16.50 | 16.80 | 16.16 | 16.50 | 16.50 | 106,071 |
04 Mar 2024 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 38,306 |
01 Mar 2024 | 16.50 | 17.00 | 15.77 | 16.50 | 16.50 | 57,443 |
29 Feb 2024 | 16.75 | 16.85 | 16.24 | 16.50 | 16.50 | 160,564 |
28 Feb 2024 | 16.75 | 17.23 | 16.61 | 16.75 | 16.75 | 53,798 |
27 Feb 2024 | 16.75 | 17.50 | 16.80 | 16.75 | 16.75 | 22,124 |
26 Feb 2024 | 16.75 | 18.40 | 16.52 | 16.75 | 16.75 | 517,893 |
23 Feb 2024 | 16.50 | 16.90 | 15.27 | 16.50 | 16.50 | 272,046 |
22 Feb 2024 | 17.00 | 16.84 | 16.01 | 16.50 | 16.50 | 75,934 |
21 Feb 2024 | 17.00 | 17.45 | 16.94 | 17.00 | 17.00 | 5,880 |
20 Feb 2024 | 17.50 | 17.84 | 16.15 | 17.00 | 17.00 | 225,318 |
19 Feb 2024 | 17.50 | 19.65 | 17.38 | 17.50 | 17.50 | 518,290 |
16 Feb 2024 | 16.00 | 18.90 | 16.10 | 17.25 | 17.25 | 1,354,789 |
15 Feb 2024 | 14.60 | 15.18 | 14.00 | 15.00 | 15.00 | 69,424 |
14 Feb 2024 | 14.60 | 15.19 | 14.00 | 14.60 | 14.60 | 21,024 |
13 Feb 2024 | 12.75 | 15.45 | 12.15 | 14.60 | 14.60 | 828,184 |
12 Feb 2024 | 13.10 | 13.42 | 11.50 | 12.75 | 12.75 | 977,092 |
09 Feb 2024 | 13.00 | 13.38 | 13.00 | 13.10 | 13.10 | 419,058 |
08 Feb 2024 | 13.25 | 13.42 | 12.00 | 12.50 | 12.50 | 252,731 |
07 Feb 2024 | 13.25 | 13.50 | 13.15 | 13.25 | 13.25 | 55,233 |
06 Feb 2024 | 13.50 | 14.24 | 13.00 | 13.25 | 13.25 | 285,256 |
05 Feb 2024 | 15.25 | 15.17 | 13.01 | 13.50 | 13.50 | 547,152 |
02 Feb 2024 | 15.50 | 15.47 | 15.00 | 15.25 | 15.25 | 95,661 |
01 Feb 2024 | 15.50 | 15.43 | 15.11 | 15.50 | 15.50 | 80,000 |
31 Jan 2024 | 15.50 | 15.99 | 15.05 | 15.50 | 15.50 | 326,186 |
30 Jan 2024 | 15.50 | 15.97 | 15.31 | 15.50 | 15.50 | 158,734 |
29 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 73,403 |
26 Jan 2024 | 15.75 | 15.70 | 15.20 | 15.50 | 15.50 | 117,477 |
25 Jan 2024 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | 126,894 |
24 Jan 2024 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | 148,236 |
23 Jan 2024 | 16.00 | 16.13 | 15.01 | 15.50 | 15.50 | 355,918 |
22 Jan 2024 | 16.00 | 16.18 | 15.50 | 15.50 | 15.50 | 115,428 |
19 Jan 2024 | 16.25 | 16.20 | 15.60 | 16.00 | 16.00 | 96,906 |
18 Jan 2024 | 16.75 | 16.94 | 15.85 | 16.25 | 16.25 | 235,381 |
17 Jan 2024 | 16.75 | 17.00 | 16.56 | 16.75 | 16.75 | 32,981 |
16 Jan 2024 | 17.50 | 17.59 | 16.51 | 16.80 | 16.80 | 173,506 |
15 Jan 2024 | 17.50 | 18.04 | 16.50 | 17.50 | 17.50 | 144,636 |
12 Jan 2024 | 17.75 | 18.14 | 17.64 | 18.00 | 18.00 | 143,034 |
11 Jan 2024 | 17.75 | 18.09 | 17.33 | 17.75 | 17.75 | 129,823 |
10 Jan 2024 | 17.75 | 18.20 | 17.08 | 17.75 | 17.75 | 126,776 |
09 Jan 2024 | 17.50 | 18.24 | 17.52 | 17.75 | 17.75 | 403,046 |
08 Jan 2024 | 16.50 | 18.67 | 16.60 | 17.25 | 17.25 | 1,051,652 |
05 Jan 2024 | 17.00 | 16.80 | 15.33 | 16.50 | 16.50 | 211,063 |
04 Jan 2024 | 17.00 | 17.84 | 16.50 | 16.50 | 16.50 | 592,920 |
03 Jan 2024 | 17.00 | 17.50 | 13.05 | 16.00 | 16.00 | 4,121,129 |
02 Jan 2024 | 22.50 | 24.00 | 16.25 | 17.20 | 17.20 | 4,025,508 |
29 Dec 2023 | 21.00 | 20.90 | 20.90 | 21.00 | 21.00 | 9,569 |
28 Dec 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 105,859 |
27 Dec 2023 | 21.00 | 20.60 | 20.00 | 21.00 | 21.00 | 68,877 |
22 Dec 2023 | 22.00 | 21.27 | 20.00 | 21.00 | 21.00 | 177,301 |
21 Dec 2023 | 21.20 | 21.48 | 20.00 | 21.20 | 21.20 | 128,863 |
20 Dec 2023 | 20.50 | 21.70 | 20.20 | 21.20 | 21.20 | 286,656 |
19 Dec 2023 | 19.50 | 20.78 | 19.80 | 20.50 | 20.50 | 272,990 |
18 Dec 2023 | 21.80 | 21.60 | 19.10 | 19.50 | 19.50 | 329,857 |
15 Dec 2023 | 22.30 | 22.00 | 21.60 | 21.80 | 21.80 | 76,750 |
14 Dec 2023 | 22.00 | 22.40 | 21.32 | 22.30 | 22.30 | 109,473 |
13 Dec 2023 | 22.20 | 22.36 | 21.20 | 22.00 | 22.00 | 262,135 |
12 Dec 2023 | 22.00 | 22.74 | 21.66 | 22.20 | 22.20 | 175,997 |
11 Dec 2023 | 21.20 | 22.10 | 20.40 | 22.00 | 22.00 | 207,332 |
08 Dec 2023 | 20.20 | 22.40 | 18.93 | 22.40 | 22.40 | 2,518,786 |
07 Dec 2023 | 20.30 | 20.53 | 20.24 | 20.20 | 20.20 | 197,497 |
06 Dec 2023 | 21.50 | 21.69 | 20.16 | 21.00 | 21.00 | 377,790 |
05 Dec 2023 | 21.80 | 22.40 | 21.02 | 21.50 | 21.50 | 219,586 |
04 Dec 2023 | 18.75 | 24.47 | 19.42 | 21.80 | 21.80 | 1,292,052 |
01 Dec 2023 | 19.00 | 19.47 | 18.00 | 18.75 | 18.75 | 364,012 |
30 Nov 2023 | 19.50 | 20.00 | 18.00 | 18.75 | 18.75 | 577,088 |
29 Nov 2023 | 19.50 | 21.68 | 17.45 | 19.70 | 19.70 | 796,511 |
28 Nov 2023 | 23.00 | 23.98 | 21.00 | 22.00 | 22.00 | 61,033 |
27 Nov 2023 | 23.00 | 23.60 | 22.09 | 23.00 | 23.00 | 106,791 |
24 Nov 2023 | 22.00 | 23.49 | 21.09 | 23.00 | 23.00 | 331,807 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |