Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.26 | 15.40 | 14.58 | 14.74 | 14.74 | 9,800 |
16 Apr 2024 | 15.05 | 15.38 | 14.80 | 15.03 | 15.03 | 8,300 |
15 Apr 2024 | 15.70 | 15.89 | 15.07 | 15.14 | 15.14 | 8,600 |
12 Apr 2024 | 15.71 | 16.11 | 14.71 | 15.95 | 15.95 | 22,400 |
11 Apr 2024 | 15.95 | 16.09 | 15.57 | 15.99 | 15.99 | 7,800 |
10 Apr 2024 | 15.81 | 15.97 | 15.22 | 15.97 | 15.97 | 12,900 |
09 Apr 2024 | 15.85 | 16.27 | 15.68 | 15.95 | 15.95 | 14,800 |
08 Apr 2024 | 15.80 | 16.41 | 15.65 | 16.09 | 16.09 | 19,900 |
05 Apr 2024 | 14.82 | 15.84 | 14.27 | 15.84 | 15.84 | 37,600 |
04 Apr 2024 | 15.45 | 15.45 | 14.90 | 15.10 | 15.10 | 10,200 |
03 Apr 2024 | 15.12 | 15.47 | 14.82 | 15.47 | 15.47 | 25,400 |
02 Apr 2024 | 15.40 | 15.51 | 15.02 | 15.39 | 15.39 | 10,900 |
01 Apr 2024 | 15.40 | 15.71 | 15.40 | 15.40 | 15.40 | 3,000 |
28 Mar 2024 | 15.89 | 15.99 | 15.31 | 15.40 | 15.40 | 7,000 |
27 Mar 2024 | 15.54 | 15.73 | 15.09 | 15.35 | 15.35 | 11,600 |
26 Mar 2024 | 15.27 | 15.61 | 15.25 | 15.38 | 15.38 | 59,600 |
25 Mar 2024 | 15.43 | 15.60 | 14.77 | 15.25 | 15.25 | 44,300 |
22 Mar 2024 | 16.03 | 16.03 | 14.57 | 15.21 | 15.21 | 65,200 |
21 Mar 2024 | 15.57 | 15.75 | 14.75 | 15.21 | 15.21 | 49,000 |
20 Mar 2024 | 15.66 | 15.95 | 15.65 | 15.79 | 15.79 | 18,100 |
19 Mar 2024 | 15.98 | 16.00 | 15.55 | 15.66 | 15.66 | 18,500 |
18 Mar 2024 | 15.99 | 16.53 | 15.94 | 15.99 | 15.99 | 81,700 |
15 Mar 2024 | 15.97 | 16.53 | 15.60 | 15.83 | 15.83 | 104,000 |
14 Mar 2024 | 15.67 | 16.04 | 15.50 | 15.97 | 15.97 | 26,500 |
13 Mar 2024 | 15.36 | 16.60 | 15.36 | 16.00 | 16.00 | 37,700 |
12 Mar 2024 | 16.25 | 16.64 | 15.88 | 15.88 | 15.88 | 27,300 |
11 Mar 2024 | 17.10 | 17.10 | 16.20 | 16.26 | 16.26 | 88,900 |
08 Mar 2024 | 17.78 | 17.78 | 17.11 | 17.11 | 17.11 | 20,600 |
07 Mar 2024 | 18.35 | 18.35 | 16.44 | 17.78 | 17.78 | 98,500 |
06 Mar 2024 | 18.68 | 20.18 | 18.68 | 18.89 | 18.89 | 17,300 |
05 Mar 2024 | 19.42 | 19.42 | 18.40 | 18.44 | 18.44 | 4,200 |
04 Mar 2024 | 20.00 | 20.18 | 19.30 | 19.30 | 19.30 | 10,500 |
01 Mar 2024 | 19.67 | 20.00 | 19.21 | 20.00 | 20.00 | 4,600 |
29 Feb 2024 | 19.31 | 20.17 | 19.31 | 19.73 | 19.73 | 19,600 |
28 Feb 2024 | 19.50 | 20.42 | 19.36 | 20.17 | 20.17 | 20,600 |
27 Feb 2024 | 19.30 | 19.77 | 19.12 | 19.45 | 19.45 | 5,600 |
26 Feb 2024 | 18.50 | 19.92 | 18.49 | 19.02 | 19.02 | 16,000 |
23 Feb 2024 | 18.02 | 18.50 | 17.67 | 18.50 | 18.50 | 9,800 |
22 Feb 2024 | 17.15 | 17.75 | 16.65 | 17.75 | 17.75 | 9,300 |
21 Feb 2024 | 17.08 | 17.25 | 16.71 | 16.71 | 16.71 | 7,800 |
20 Feb 2024 | 17.15 | 17.16 | 16.00 | 16.99 | 16.99 | 17,400 |
16 Feb 2024 | 17.50 | 17.55 | 17.21 | 17.21 | 17.21 | 7,500 |
15 Feb 2024 | 17.55 | 18.04 | 17.50 | 17.50 | 17.50 | 10,000 |
14 Feb 2024 | 17.83 | 18.19 | 17.76 | 17.80 | 17.80 | 9,000 |
13 Feb 2024 | 18.31 | 18.31 | 17.15 | 17.60 | 17.60 | 11,000 |
12 Feb 2024 | 18.58 | 18.86 | 18.58 | 18.58 | 18.58 | 3,500 |
09 Feb 2024 | 18.57 | 18.93 | 18.34 | 18.86 | 18.86 | 11,600 |
08 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,000 |
07 Feb 2024 | 18.99 | 18.99 | 18.54 | 18.76 | 18.76 | 3,400 |
06 Feb 2024 | 18.60 | 19.20 | 18.24 | 18.52 | 18.52 | 9,400 |
05 Feb 2024 | 19.34 | 19.45 | 18.71 | 18.71 | 18.71 | 4,000 |
02 Feb 2024 | 19.43 | 19.47 | 18.74 | 19.47 | 19.47 | 12,400 |
01 Feb 2024 | 20.07 | 20.55 | 19.52 | 19.52 | 19.52 | 14,600 |
31 Jan 2024 | 20.50 | 20.55 | 20.05 | 20.18 | 20.18 | 4,900 |
30 Jan 2024 | 19.59 | 20.21 | 19.48 | 20.14 | 20.14 | 16,800 |
29 Jan 2024 | 18.63 | 19.98 | 18.03 | 19.70 | 19.70 | 17,300 |
26 Jan 2024 | 18.85 | 19.50 | 18.36 | 18.55 | 18.55 | 6,100 |
25 Jan 2024 | 18.84 | 19.47 | 18.43 | 18.88 | 18.88 | 11,000 |
24 Jan 2024 | 19.27 | 19.78 | 18.57 | 18.67 | 18.67 | 10,600 |
23 Jan 2024 | 18.20 | 18.90 | 18.20 | 18.71 | 18.71 | 20,900 |
22 Jan 2024 | 19.11 | 19.19 | 17.81 | 17.99 | 17.99 | 44,400 |
19 Jan 2024 | 19.06 | 19.93 | 18.13 | 18.96 | 18.96 | 18,700 |
18 Jan 2024 | 20.22 | 20.25 | 18.52 | 19.10 | 19.10 | 32,600 |
17 Jan 2024 | 20.19 | 20.19 | 18.98 | 19.83 | 19.83 | 16,400 |
16 Jan 2024 | 20.56 | 20.97 | 19.87 | 20.30 | 20.30 | 12,900 |
12 Jan 2024 | 20.72 | 20.72 | 20.24 | 20.60 | 20.60 | 10,900 |
11 Jan 2024 | 19.42 | 20.84 | 18.48 | 20.50 | 20.50 | 47,600 |
10 Jan 2024 | 19.50 | 19.70 | 18.94 | 19.40 | 19.40 | 28,900 |
09 Jan 2024 | 17.99 | 20.19 | 17.51 | 19.50 | 19.50 | 39,700 |
08 Jan 2024 | 17.23 | 18.40 | 17.01 | 18.20 | 18.20 | 19,700 |
05 Jan 2024 | 17.70 | 17.84 | 16.83 | 17.24 | 17.24 | 12,800 |
04 Jan 2024 | 17.42 | 17.95 | 17.08 | 17.55 | 17.55 | 14,600 |
03 Jan 2024 | 17.80 | 18.15 | 17.02 | 17.99 | 17.99 | 23,700 |
02 Jan 2024 | 16.41 | 19.04 | 16.41 | 17.94 | 17.94 | 22,700 |
29 Dec 2023 | 15.36 | 16.88 | 15.36 | 16.70 | 16.70 | 28,200 |
28 Dec 2023 | 14.03 | 15.71 | 14.02 | 15.30 | 15.30 | 27,100 |
27 Dec 2023 | 13.72 | 14.40 | 13.61 | 14.01 | 14.01 | 23,100 |
26 Dec 2023 | 14.99 | 14.99 | 13.74 | 13.86 | 13.86 | 28,700 |
22 Dec 2023 | 13.88 | 14.50 | 13.88 | 14.40 | 14.40 | 17,300 |
21 Dec 2023 | 14.31 | 14.50 | 13.04 | 14.10 | 14.10 | 27,700 |
20 Dec 2023 | 12.91 | 15.00 | 12.70 | 14.35 | 14.35 | 20,200 |
20 Dec 2023 | 1:20 Stock split | |||||
19 Dec 2023 | 12.00 | 16.00 | 12.00 | 13.80 | 13.80 | 44,690 |
18 Dec 2023 | 15.00 | 15.00 | 11.40 | 11.60 | 11.60 | 45,325 |
15 Dec 2023 | 14.40 | 15.00 | 14.00 | 15.00 | 15.00 | 7,830 |
14 Dec 2023 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | 5,725 |
13 Dec 2023 | 12.80 | 14.40 | 12.80 | 14.20 | 14.20 | 8,285 |
12 Dec 2023 | 13.00 | 13.40 | 12.60 | 13.00 | 13.00 | 9,635 |
11 Dec 2023 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 7,565 |
08 Dec 2023 | 13.00 | 13.40 | 12.80 | 13.00 | 13.00 | 9,130 |
07 Dec 2023 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 8,805 |
06 Dec 2023 | 13.20 | 14.00 | 12.80 | 12.80 | 12.80 | 5,155 |
05 Dec 2023 | 13.60 | 13.60 | 12.80 | 13.20 | 13.20 | 10,155 |
04 Dec 2023 | 13.60 | 14.40 | 12.80 | 13.80 | 13.80 | 10,825 |
01 Dec 2023 | 13.60 | 13.80 | 12.80 | 13.40 | 13.40 | 12,810 |
30 Nov 2023 | 13.00 | 13.80 | 12.60 | 13.40 | 13.40 | 15,085 |
29 Nov 2023 | 13.00 | 13.80 | 12.80 | 12.80 | 12.80 | 12,520 |
28 Nov 2023 | 12.40 | 13.60 | 12.40 | 13.00 | 13.00 | 5,265 |
27 Nov 2023 | 13.00 | 13.40 | 12.60 | 12.60 | 12.60 | 3,245 |
24 Nov 2023 | 13.20 | 13.60 | 13.00 | 13.00 | 13.00 | 835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |