Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 14.94 | 14.94 | 14.52 | 14.53 | 14.53 | 10,327 |
22 Apr 2024 | 14.60 | 14.94 | 14.15 | 14.66 | 14.66 | 277,764 |
19 Apr 2024 | 14.55 | 14.70 | 14.02 | 14.19 | 14.19 | 190,245 |
18 Apr 2024 | 13.75 | 14.72 | 13.45 | 14.68 | 14.68 | 1,578,217 |
17 Apr 2024 | 13.51 | 13.75 | 13.40 | 13.59 | 13.59 | 426,536 |
16 Apr 2024 | 13.90 | 13.88 | 13.52 | 13.63 | 13.63 | 425,434 |
15 Apr 2024 | 14.78 | 14.57 | 13.95 | 14.00 | 14.00 | 1,325,833 |
12 Apr 2024 | 15.08 | 15.16 | 14.46 | 14.56 | 14.56 | 357,049 |
11 Apr 2024 | 14.81 | 15.06 | 14.65 | 14.77 | 14.77 | 266,837 |
10 Apr 2024 | 15.27 | 15.78 | 14.83 | 14.98 | 14.98 | 1,135,464 |
09 Apr 2024 | 14.72 | 15.32 | 14.62 | 14.99 | 14.99 | 353,090 |
08 Apr 2024 | 14.46 | 14.68 | 14.31 | 14.58 | 14.58 | 357,548 |
05 Apr 2024 | 14.50 | 14.94 | 14.24 | 14.41 | 14.41 | 616,266 |
04 Apr 2024 | 14.91 | 15.11 | 14.70 | 14.89 | 14.89 | 337,891 |
03 Apr 2024 | 13.93 | 14.96 | 13.76 | 14.84 | 14.84 | 826,029 |
02 Apr 2024 | 14.12 | 14.60 | 13.93 | 13.96 | 13.96 | 642,917 |
28 Mar 2024 | 14.01 | 14.36 | 13.91 | 14.06 | 14.06 | 323,325 |
27 Mar 2024 | 13.85 | 14.00 | 13.55 | 13.94 | 13.94 | 839,614 |
26 Mar 2024 | 13.45 | 13.90 | 13.21 | 13.91 | 13.91 | 453,245 |
25 Mar 2024 | 13.87 | 13.77 | 13.35 | 13.56 | 13.56 | 336,982 |
22 Mar 2024 | 13.65 | 14.00 | 13.56 | 13.68 | 13.68 | 177,495 |
21 Mar 2024 | 13.77 | 14.10 | 13.55 | 13.80 | 13.80 | 238,774 |
20 Mar 2024 | 13.20 | 13.38 | 13.00 | 13.23 | 13.23 | 272,830 |
19 Mar 2024 | 13.50 | 13.45 | 13.16 | 13.36 | 13.36 | 265,229 |
18 Mar 2024 | 13.23 | 13.66 | 13.11 | 13.45 | 13.45 | 134,184 |
15 Mar 2024 | 13.17 | 13.75 | 13.14 | 13.16 | 13.16 | 4,636,077 |
14 Mar 2024 | 13.15 | 13.53 | 13.13 | 13.26 | 13.26 | 1,284,643 |
13 Mar 2024 | 13.10 | 13.40 | 13.08 | 13.13 | 13.13 | 413,871 |
12 Mar 2024 | 13.40 | 13.70 | 13.13 | 13.23 | 13.23 | 392,348 |
11 Mar 2024 | 13.79 | 13.79 | 13.34 | 13.60 | 13.60 | 508,951 |
08 Mar 2024 | 13.86 | 14.19 | 13.78 | 13.98 | 13.98 | 162,064 |
07 Mar 2024 | 14.05 | 14.04 | 13.58 | 13.90 | 13.90 | 592,195 |
06 Mar 2024 | 13.55 | 14.05 | 13.49 | 13.87 | 13.87 | 371,606 |
05 Mar 2024 | 13.60 | 13.88 | 13.20 | 13.61 | 13.61 | 292,672 |
04 Mar 2024 | 13.46 | 14.07 | 13.24 | 13.87 | 13.87 | 485,003 |
01 Mar 2024 | 13.50 | 13.71 | 13.05 | 13.51 | 13.51 | 364,744 |
29 Feb 2024 | 13.55 | 13.56 | 13.16 | 13.21 | 13.21 | 562,967 |
28 Feb 2024 | 13.78 | 14.06 | 13.15 | 13.51 | 13.51 | 1,352,603 |
27 Feb 2024 | 13.26 | 13.93 | 13.10 | 13.90 | 13.90 | 338,355 |
26 Feb 2024 | 13.74 | 13.86 | 12.98 | 13.11 | 13.11 | 1,304,969 |
23 Feb 2024 | 14.26 | 14.15 | 13.63 | 13.77 | 13.77 | 562,609 |
22 Feb 2024 | 14.03 | 14.48 | 13.93 | 14.19 | 14.19 | 440,468 |
21 Feb 2024 | 12.76 | 13.95 | 12.37 | 13.80 | 13.80 | 1,705,801 |
20 Feb 2024 | 14.10 | 14.27 | 12.19 | 12.72 | 12.72 | 2,175,208 |
19 Feb 2024 | 16.65 | 17.01 | 13.66 | 13.95 | 13.95 | 1,844,062 |
16 Feb 2024 | 15.99 | 16.23 | 15.67 | 15.95 | 15.95 | 741,248 |
15 Feb 2024 | 15.72 | 15.94 | 15.38 | 15.76 | 15.76 | 638,691 |
14 Feb 2024 | 15.53 | 15.73 | 15.35 | 15.57 | 15.57 | 745,604 |
13 Feb 2024 | 15.80 | 16.22 | 15.52 | 15.67 | 15.67 | 299,998 |
12 Feb 2024 | 15.82 | 16.14 | 15.56 | 15.77 | 15.77 | 247,291 |
09 Feb 2024 | 15.46 | 15.82 | 15.46 | 15.66 | 15.66 | 732,063 |
08 Feb 2024 | 15.25 | 15.89 | 15.23 | 15.62 | 15.62 | 613,566 |
07 Feb 2024 | 15.80 | 16.00 | 15.28 | 15.40 | 15.40 | 1,434,068 |
06 Feb 2024 | 15.49 | 15.69 | 15.30 | 15.66 | 15.66 | 335,755 |
05 Feb 2024 | 16.06 | 15.99 | 15.15 | 15.25 | 15.25 | 428,056 |
02 Feb 2024 | 15.90 | 16.25 | 15.83 | 15.83 | 15.83 | 920,232 |
01 Feb 2024 | 16.01 | 16.16 | 15.65 | 15.73 | 15.73 | 488,629 |
31 Jan 2024 | 16.02 | 16.43 | 15.98 | 16.06 | 16.06 | 394,675 |
30 Jan 2024 | 15.85 | 16.33 | 15.72 | 16.31 | 16.31 | 377,937 |
29 Jan 2024 | 16.10 | 15.94 | 15.46 | 15.82 | 15.82 | 312,633 |
26 Jan 2024 | 15.55 | 15.98 | 15.29 | 15.87 | 15.87 | 483,594 |
25 Jan 2024 | 16.21 | 16.14 | 15.44 | 15.55 | 15.55 | 569,616 |
24 Jan 2024 | 16.86 | 17.01 | 16.21 | 16.31 | 16.31 | 469,207 |
23 Jan 2024 | 16.13 | 16.86 | 16.13 | 16.64 | 16.64 | 1,862,904 |
22 Jan 2024 | 16.30 | 16.51 | 15.80 | 16.16 | 16.16 | 1,533,404 |
19 Jan 2024 | 16.44 | 17.19 | 15.85 | 15.89 | 15.89 | 1,204,142 |
18 Jan 2024 | 17.10 | 17.38 | 16.73 | 17.17 | 17.17 | 1,150,765 |
17 Jan 2024 | 18.25 | 18.17 | 17.13 | 17.24 | 17.24 | 1,763,087 |
16 Jan 2024 | 19.22 | 19.23 | 18.36 | 18.36 | 18.36 | 591,338 |
15 Jan 2024 | 19.18 | 19.47 | 19.07 | 19.38 | 19.38 | 381,134 |
12 Jan 2024 | 19.68 | 19.93 | 19.41 | 19.48 | 19.48 | 251,414 |
11 Jan 2024 | 20.00 | 20.22 | 19.65 | 19.69 | 19.69 | 485,320 |
10 Jan 2024 | 19.95 | 20.00 | 19.76 | 19.87 | 19.87 | 223,706 |
09 Jan 2024 | 20.00 | 20.45 | 19.82 | 20.09 | 20.09 | 244,606 |
08 Jan 2024 | 19.60 | 20.29 | 19.57 | 20.20 | 20.20 | 385,593 |
05 Jan 2024 | 19.17 | 19.77 | 19.02 | 19.64 | 19.64 | 468,806 |
04 Jan 2024 | 19.43 | 19.57 | 19.08 | 19.45 | 19.45 | 549,785 |
03 Jan 2024 | 20.20 | 20.63 | 19.24 | 19.39 | 19.39 | 302,911 |
02 Jan 2024 | 20.60 | 21.18 | 20.33 | 20.56 | 20.56 | 195,905 |
29 Dec 2023 | 20.46 | 20.77 | 20.42 | 20.72 | 20.72 | 164,751 |
28 Dec 2023 | 20.60 | 20.78 | 20.48 | 20.58 | 20.58 | 166,278 |
27 Dec 2023 | 20.51 | 20.68 | 20.47 | 20.58 | 20.58 | 109,042 |
22 Dec 2023 | 20.84 | 20.66 | 20.37 | 20.43 | 20.43 | 186,546 |
21 Dec 2023 | 20.52 | 20.94 | 20.33 | 20.58 | 20.58 | 251,828 |
20 Dec 2023 | 20.97 | 21.22 | 20.79 | 20.89 | 20.89 | 251,544 |
19 Dec 2023 | 20.98 | 21.17 | 20.63 | 20.91 | 20.91 | 757,074 |
18 Dec 2023 | 20.76 | 21.14 | 20.39 | 20.91 | 20.91 | 555,558 |
15 Dec 2023 | 20.80 | 21.61 | 20.70 | 21.01 | 21.01 | 1,285,455 |
14 Dec 2023 | 20.00 | 20.84 | 19.82 | 20.72 | 20.72 | 1,542,647 |
13 Dec 2023 | 18.95 | 19.35 | 18.82 | 19.10 | 19.10 | 266,196 |
12 Dec 2023 | 19.16 | 19.39 | 18.96 | 19.04 | 19.04 | 225,646 |
11 Dec 2023 | 19.15 | 19.44 | 18.94 | 19.12 | 19.12 | 877,961 |
08 Dec 2023 | 18.82 | 19.42 | 18.69 | 19.36 | 19.36 | 458,281 |
07 Dec 2023 | 18.50 | 19.12 | 18.30 | 18.95 | 18.95 | 278,132 |
06 Dec 2023 | 18.39 | 18.81 | 17.89 | 18.70 | 18.70 | 933,614 |
05 Dec 2023 | 18.13 | 18.10 | 17.55 | 18.07 | 18.07 | 799,161 |
04 Dec 2023 | 18.43 | 18.61 | 18.07 | 18.21 | 18.21 | 356,356 |
01 Dec 2023 | 18.15 | 18.43 | 18.03 | 18.38 | 18.38 | 367,570 |
30 Nov 2023 | 18.03 | 18.19 | 17.80 | 18.00 | 18.00 | 434,931 |
29 Nov 2023 | 17.17 | 18.04 | 17.01 | 17.95 | 17.95 | 465,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |