Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.60 | 16.15 | 15.60 | 15.97 | 15.97 | 626,127 |
17 Apr 2024 | 16.16 | 16.16 | 15.95 | 16.05 | 16.05 | 134,000 |
16 Apr 2024 | 16.62 | 16.62 | 16.03 | 16.04 | 16.04 | 152,400 |
15 Apr 2024 | 16.20 | 16.43 | 16.20 | 16.23 | 16.23 | 330,600 |
12 Apr 2024 | 15.79 | 16.80 | 15.79 | 16.24 | 16.24 | 269,000 |
11 Apr 2024 | 16.26 | 16.34 | 16.14 | 16.32 | 16.32 | 71,500 |
10 Apr 2024 | 15.72 | 16.07 | 15.72 | 15.97 | 15.97 | 82,400 |
09 Apr 2024 | 16.00 | 16.37 | 15.94 | 16.32 | 16.32 | 68,500 |
08 Apr 2024 | 16.21 | 16.29 | 16.19 | 16.19 | 16.19 | 94,400 |
05 Apr 2024 | 15.74 | 16.08 | 15.74 | 16.00 | 16.00 | 240,500 |
04 Apr 2024 | 15.57 | 16.47 | 15.57 | 15.87 | 15.87 | 91,400 |
03 Apr 2024 | 16.62 | 16.62 | 15.92 | 16.34 | 16.34 | 575,200 |
02 Apr 2024 | 16.61 | 16.73 | 16.20 | 16.52 | 16.52 | 44,100 |
02 Apr 2024 | 2:1 Stock split | |||||
01 Apr 2024 | 16.78 | 16.78 | 15.88 | 16.53 | 16.53 | 53,200 |
28 Mar 2024 | 16.23 | 16.80 | 16.00 | 16.55 | 16.55 | 64,200 |
27 Mar 2024 | 16.47 | 16.77 | 16.18 | 16.46 | 16.46 | 170,800 |
26 Mar 2024 | 16.75 | 16.75 | 16.35 | 16.38 | 16.38 | 67,800 |
25 Mar 2024 | 16.90 | 16.90 | 16.51 | 16.58 | 16.58 | 93,200 |
22 Mar 2024 | 16.92 | 17.58 | 16.92 | 17.15 | 17.15 | 916,200 |
21 Mar 2024 | 17.43 | 17.43 | 16.67 | 17.08 | 17.08 | 234,600 |
20 Mar 2024 | 17.32 | 17.32 | 16.82 | 16.96 | 16.96 | 53,200 |
19 Mar 2024 | 16.75 | 17.09 | 16.62 | 16.82 | 16.82 | 71,000 |
18 Mar 2024 | 17.14 | 17.19 | 16.57 | 16.83 | 16.83 | 66,400 |
15 Mar 2024 | 16.05 | 16.47 | 16.05 | 16.41 | 16.41 | 66,600 |
14 Mar 2024 | 16.15 | 16.46 | 16.15 | 16.24 | 16.24 | 60,800 |
13 Mar 2024 | 17.19 | 17.19 | 16.64 | 16.71 | 16.71 | 61,400 |
12 Mar 2024 | 16.96 | 16.96 | 16.34 | 16.46 | 16.46 | 98,200 |
11 Mar 2024 | 16.17 | 16.43 | 16.17 | 16.42 | 16.42 | 69,000 |
08 Mar 2024 | 16.80 | 16.80 | 16.39 | 16.40 | 16.40 | 80,000 |
07 Mar 2024 | 16.23 | 16.80 | 16.23 | 16.76 | 16.76 | 69,800 |
06 Mar 2024 | 16.50 | 16.56 | 16.45 | 16.49 | 16.49 | 81,400 |
05 Mar 2024 | 15.78 | 16.83 | 15.78 | 16.28 | 16.28 | 69,800 |
04 Mar 2024 | 15.88 | 15.88 | 15.74 | 15.77 | 15.77 | 68,600 |
01 Mar 2024 | 15.65 | 15.81 | 15.65 | 15.81 | 15.81 | 132,400 |
29 Feb 2024 | 15.13 | 15.62 | 15.13 | 15.53 | 15.53 | 70,400 |
28 Feb 2024 | 15.65 | 15.65 | 15.55 | 15.56 | 15.56 | 59,400 |
27 Feb 2024 | 15.38 | 15.46 | 15.38 | 15.40 | 15.40 | 76,000 |
26 Feb 2024 | 15.62 | 15.62 | 15.17 | 15.27 | 15.27 | 72,200 |
23 Feb 2024 | 15.50 | 15.50 | 15.06 | 15.10 | 15.10 | 442,800 |
22 Feb 2024 | 14.55 | 15.14 | 14.55 | 15.14 | 15.14 | 323,800 |
21 Feb 2024 | 15.19 | 15.19 | 15.02 | 15.04 | 15.04 | 119,000 |
20 Feb 2024 | 15.40 | 15.40 | 15.31 | 15.32 | 15.32 | 89,000 |
16 Feb 2024 | 15.56 | 15.74 | 15.56 | 15.66 | 15.66 | 72,400 |
15 Feb 2024 | 15.49 | 15.49 | 15.36 | 15.43 | 15.43 | 92,400 |
14 Feb 2024 | 15.09 | 15.19 | 15.09 | 15.18 | 15.18 | 208,200 |
13 Feb 2024 | 15.72 | 15.72 | 15.00 | 15.15 | 15.15 | 930,000 |
12 Feb 2024 | 15.37 | 15.53 | 15.09 | 15.47 | 15.47 | 69,600 |
09 Feb 2024 | 15.39 | 15.43 | 15.32 | 15.32 | 15.32 | 578,800 |
08 Feb 2024 | 15.39 | 15.43 | 15.39 | 15.43 | 15.43 | 222,200 |
07 Feb 2024 | 15.46 | 15.58 | 15.39 | 15.50 | 15.50 | 81,800 |
06 Feb 2024 | 15.63 | 15.69 | 15.55 | 15.58 | 15.58 | 87,600 |
05 Feb 2024 | 15.74 | 15.99 | 15.66 | 15.91 | 15.91 | 526,800 |
02 Feb 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 445,200 |
01 Feb 2024 | 14.39 | 14.39 | 14.18 | 14.24 | 14.24 | 596,000 |
31 Jan 2024 | 13.88 | 13.88 | 13.39 | 13.55 | 13.55 | 444,800 |
30 Jan 2024 | 14.09 | 14.14 | 14.04 | 14.07 | 14.07 | 1,828,000 |
29 Jan 2024 | 14.02 | 14.25 | 13.98 | 14.10 | 14.10 | 1,491,200 |
26 Jan 2024 | 14.02 | 14.03 | 13.97 | 14.03 | 14.03 | 181,800 |
25 Jan 2024 | 14.14 | 14.20 | 14.08 | 14.12 | 14.12 | 147,600 |
24 Jan 2024 | 14.52 | 14.52 | 14.35 | 14.35 | 14.35 | 1,068,000 |
23 Jan 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 14.04 | 439,000 |
22 Jan 2024 | 13.91 | 14.16 | 13.91 | 14.14 | 14.14 | 137,000 |
19 Jan 2024 | 13.54 | 13.63 | 13.52 | 13.61 | 13.61 | 130,400 |
18 Jan 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 13.47 | 134,400 |
17 Jan 2024 | 13.27 | 13.27 | 13.07 | 13.13 | 13.13 | 128,200 |
16 Jan 2024 | 13.94 | 13.94 | 13.75 | 13.76 | 13.76 | 122,800 |
12 Jan 2024 | 14.48 | 14.48 | 14.37 | 14.41 | 14.41 | 381,200 |
11 Jan 2024 | 14.23 | 14.28 | 14.14 | 14.28 | 14.28 | 161,800 |
10 Jan 2024 | 14.34 | 14.35 | 14.26 | 14.31 | 14.31 | 138,600 |
09 Jan 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 14.57 | 101,200 |
08 Jan 2024 | 14.13 | 15.00 | 14.13 | 14.88 | 14.88 | 70,800 |
05 Jan 2024 | 14.69 | 14.81 | 14.10 | 14.73 | 14.73 | 126,000 |
04 Jan 2024 | 14.90 | 15.00 | 14.78 | 14.78 | 14.78 | 77,800 |
03 Jan 2024 | 14.76 | 14.86 | 14.74 | 14.86 | 14.86 | 74,000 |
02 Jan 2024 | 14.85 | 15.31 | 14.78 | 14.84 | 14.84 | 94,000 |
29 Dec 2023 | 14.99 | 15.05 | 14.99 | 15.02 | 15.02 | 106,600 |
28 Dec 2023 | 14.95 | 15.06 | 14.95 | 14.99 | 14.99 | 64,600 |
27 Dec 2023 | 14.94 | 14.94 | 14.85 | 14.93 | 14.93 | 69,400 |
26 Dec 2023 | 14.95 | 14.95 | 14.77 | 14.88 | 14.88 | 143,000 |
22 Dec 2023 | 14.73 | 14.81 | 14.72 | 14.72 | 14.72 | 96,800 |
21 Dec 2023 | 14.01 | 14.66 | 14.01 | 14.63 | 14.63 | 92,400 |
20 Dec 2023 | 13.86 | 14.38 | 13.86 | 14.19 | 14.19 | 87,800 |
19 Dec 2023 | 14.34 | 14.75 | 14.34 | 14.70 | 14.70 | 139,600 |
18 Dec 2023 | 14.56 | 14.59 | 14.53 | 14.53 | 14.53 | 96,200 |
15 Dec 2023 | 14.65 | 14.65 | 14.22 | 14.39 | 14.39 | 114,800 |
14 Dec 2023 | 15.45 | 15.45 | 14.47 | 14.91 | 14.91 | 187,600 |
13 Dec 2023 | 14.99 | 14.99 | 14.69 | 14.99 | 14.99 | 98,600 |
12 Dec 2023 | 15.00 | 15.27 | 15.00 | 15.26 | 15.26 | 215,400 |
11 Dec 2023 | 15.34 | 15.34 | 14.54 | 14.94 | 14.94 | 172,800 |
08 Dec 2023 | 14.90 | 14.97 | 14.86 | 14.92 | 14.92 | 124,400 |
07 Dec 2023 | 14.75 | 14.91 | 14.73 | 14.83 | 14.83 | 123,000 |
06 Dec 2023 | 14.75 | 14.77 | 14.66 | 14.77 | 14.77 | 177,000 |
05 Dec 2023 | 14.25 | 14.36 | 14.25 | 14.35 | 14.35 | 182,800 |
04 Dec 2023 | 14.34 | 14.35 | 14.27 | 14.30 | 14.30 | 112,400 |
01 Dec 2023 | 14.15 | 14.37 | 14.15 | 14.36 | 14.36 | 83,200 |
30 Nov 2023 | 14.09 | 14.27 | 14.09 | 14.21 | 14.21 | 162,000 |
29 Nov 2023 | 14.26 | 14.26 | 14.18 | 14.22 | 14.22 | 112,600 |
28 Nov 2023 | 14.40 | 14.40 | 14.08 | 14.16 | 14.16 | 94,000 |
27 Nov 2023 | 13.77 | 14.27 | 13.77 | 14.26 | 14.26 | 365,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |