Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 13.30 | 13.30 | 5,978,120 |
17 Apr 2024 | 13.30 | 13.68 | 13.24 | 13.24 | 13.24 | 5,606,014 |
16 Apr 2024 | 14.24 | 14.48 | 13.34 | 13.34 | 13.34 | 10,154,106 |
15 Apr 2024 | 13.92 | 14.40 | 13.84 | 14.18 | 14.18 | 7,160,082 |
12 Apr 2024 | 14.30 | 14.36 | 13.86 | 14.00 | 14.00 | 8,618,337 |
11 Apr 2024 | 14.00 | 14.40 | 13.86 | 13.90 | 13.90 | 6,316,527 |
10 Apr 2024 | 14.50 | 14.88 | 14.04 | 14.04 | 14.04 | 11,460,384 |
09 Apr 2024 | 13.38 | 14.44 | 13.32 | 13.94 | 13.94 | 11,818,118 |
08 Apr 2024 | 12.98 | 13.54 | 12.98 | 13.44 | 13.44 | 10,164,127 |
05 Apr 2024 | 12.90 | 13.28 | 12.72 | 13.04 | 13.04 | 7,725,196 |
04 Apr 2024 | 13.00 | 13.16 | 12.87 | 13.12 | 13.12 | 8,817,281 |
03 Apr 2024 | 12.80 | 13.06 | 12.48 | 12.50 | 12.50 | 6,499,748 |
02 Apr 2024 | 13.50 | 13.50 | 12.82 | 12.88 | 12.88 | 8,725,816 |
28 Mar 2024 | 13.20 | 13.51 | 12.91 | 13.20 | 13.20 | 9,731,326 |
27 Mar 2024 | 13.30 | 13.50 | 13.00 | 13.32 | 13.32 | 6,558,891 |
26 Mar 2024 | 14.00 | 14.00 | 12.92 | 13.33 | 13.33 | 6,498,946 |
25 Mar 2024 | 13.30 | 13.50 | 13.00 | 13.02 | 13.02 | 7,574,710 |
22 Mar 2024 | 13.00 | 13.72 | 13.00 | 13.32 | 13.32 | 9,886,545 |
21 Mar 2024 | 13.09 | 13.63 | 12.81 | 13.63 | 13.63 | 18,258,951 |
20 Mar 2024 | 13.20 | 13.49 | 13.12 | 13.15 | 13.15 | 6,816,747 |
19 Mar 2024 | 13.50 | 13.69 | 13.05 | 13.38 | 13.38 | 13,375,882 |
18 Mar 2024 | 13.40 | 14.17 | 13.35 | 13.71 | 13.71 | 13,029,592 |
15 Mar 2024 | 13.28 | 14.29 | 13.22 | 13.55 | 13.55 | 23,325,060 |
14 Mar 2024 | 13.26 | 13.92 | 13.00 | 13.34 | 13.34 | 16,863,673 |
13 Mar 2024 | 14.24 | 14.60 | 13.34 | 13.34 | 13.34 | 21,407,918 |
12 Mar 2024 | 14.50 | 14.99 | 14.01 | 14.46 | 14.46 | 19,665,998 |
11 Mar 2024 | 15.50 | 15.62 | 14.50 | 14.62 | 14.62 | 19,201,590 |
08 Mar 2024 | 15.73 | 15.87 | 15.31 | 15.73 | 15.73 | 14,938,036 |
07 Mar 2024 | 15.57 | 16.01 | 15.32 | 15.82 | 15.82 | 13,366,031 |
06 Mar 2024 | 19.23 | 19.48 | 15.52 | 15.65 | 15.65 | 63,150,296 |
05 Mar 2024 | 20.38 | 20.72 | 20.00 | 20.18 | 20.18 | 7,058,272 |
04 Mar 2024 | 20.54 | 20.58 | 19.92 | 20.08 | 20.08 | 6,704,621 |
01 Mar 2024 | 20.36 | 20.56 | 19.94 | 20.30 | 20.30 | 5,587,915 |
29 Feb 2024 | 20.64 | 20.96 | 20.14 | 20.30 | 20.30 | 12,009,328 |
28 Feb 2024 | 19.50 | 21.05 | 19.50 | 20.72 | 20.72 | 11,022,199 |
27 Feb 2024 | 18.75 | 20.14 | 18.75 | 20.02 | 20.02 | 10,316,694 |
26 Feb 2024 | 18.10 | 19.03 | 18.10 | 18.88 | 18.88 | 3,419,307 |
23 Feb 2024 | 18.00 | 18.32 | 17.99 | 18.26 | 18.26 | 4,577,932 |
22 Feb 2024 | 18.07 | 18.57 | 17.88 | 18.20 | 18.20 | 4,633,523 |
21 Feb 2024 | 17.69 | 18.55 | 17.62 | 18.40 | 18.40 | 2,661,210 |
20 Feb 2024 | 17.84 | 18.47 | 17.03 | 17.82 | 17.82 | 2,032,826 |
19 Feb 2024 | 17.94 | 18.19 | 17.64 | 17.87 | 17.87 | 1,267,257 |
16 Feb 2024 | 17.50 | 17.86 | 17.50 | 17.73 | 17.73 | 6,721,229 |
15 Feb 2024 | 17.50 | 17.80 | 17.23 | 17.70 | 17.70 | 10,795,187 |
14 Feb 2024 | 17.64 | 17.80 | 17.40 | 17.47 | 17.47 | 2,192,448 |
13 Feb 2024 | 18.20 | 18.20 | 17.18 | 17.30 | 17.30 | 6,192,191 |
12 Feb 2024 | 18.12 | 18.34 | 17.94 | 18.11 | 18.11 | 2,126,828 |
09 Feb 2024 | 17.98 | 18.31 | 17.81 | 17.97 | 17.97 | 2,189,229 |
08 Feb 2024 | 18.30 | 18.59 | 17.91 | 18.00 | 18.00 | 3,561,177 |
07 Feb 2024 | 18.90 | 19.50 | 17.97 | 18.08 | 18.08 | 3,221,455 |
06 Feb 2024 | 19.45 | 19.85 | 18.57 | 18.68 | 18.68 | 4,809,207 |
05 Feb 2024 | 19.40 | 19.83 | 19.23 | 19.45 | 19.45 | 3,897,921 |
02 Feb 2024 | 19.60 | 19.70 | 19.32 | 19.47 | 19.47 | 5,543,877 |
01 Feb 2024 | 19.05 | 19.60 | 18.90 | 19.36 | 19.36 | 6,239,468 |
31 Jan 2024 | 18.49 | 19.28 | 17.99 | 19.06 | 19.06 | 4,023,728 |
30 Jan 2024 | 18.62 | 19.00 | 18.27 | 18.57 | 18.57 | 2,623,240 |
29 Jan 2024 | 18.95 | 19.20 | 17.51 | 18.69 | 18.69 | 2,827,005 |
26 Jan 2024 | 19.00 | 19.30 | 18.67 | 18.95 | 18.95 | 3,583,892 |
25 Jan 2024 | 19.51 | 21.36 | 18.83 | 18.92 | 18.92 | 2,873,629 |
24 Jan 2024 | 19.00 | 19.50 | 19.00 | 19.42 | 19.42 | 1,923,226 |
23 Jan 2024 | 18.90 | 19.99 | 18.78 | 18.90 | 18.90 | 2,263,047 |
22 Jan 2024 | 19.49 | 20.30 | 18.97 | 19.06 | 19.06 | 4,213,300 |
19 Jan 2024 | 19.32 | 19.55 | 18.89 | 19.12 | 19.12 | 1,870,067 |
18 Jan 2024 | 18.50 | 19.62 | 18.50 | 19.32 | 19.32 | 4,738,155 |
17 Jan 2024 | 19.58 | 19.58 | 18.68 | 18.80 | 18.80 | 4,488,231 |
16 Jan 2024 | 20.00 | 20.14 | 19.54 | 19.54 | 19.54 | 2,750,771 |
15 Jan 2024 | 19.94 | 20.22 | 19.52 | 20.00 | 20.00 | 2,103,264 |
12 Jan 2024 | 19.50 | 20.16 | 19.50 | 19.90 | 19.90 | 4,185,092 |
11 Jan 2024 | 20.04 | 20.30 | 19.06 | 19.57 | 19.57 | 7,859,202 |
10 Jan 2024 | 21.00 | 21.76 | 19.80 | 20.04 | 20.04 | 11,337,110 |
09 Jan 2024 | 23.00 | 22.00 | 21.66 | 21.78 | 21.78 | 2,570,153 |
08 Jan 2024 | 22.00 | 23.20 | 21.62 | 22.26 | 22.26 | 3,360,694 |
05 Jan 2024 | 22.72 | 22.98 | 21.82 | 22.40 | 22.40 | 3,586,777 |
04 Jan 2024 | 20.00 | 22.70 | 20.00 | 22.70 | 22.70 | 2,910,539 |
03 Jan 2024 | 22.18 | 22.58 | 21.30 | 21.66 | 21.66 | 4,953,715 |
02 Jan 2024 | 22.44 | 22.96 | 21.66 | 21.78 | 21.78 | 3,373,956 |
29 Dec 2023 | 22.20 | 22.32 | 21.70 | 22.00 | 22.00 | 2,111,906 |
28 Dec 2023 | 22.12 | 22.98 | 21.04 | 22.12 | 22.12 | 1,566,970 |
27 Dec 2023 | 22.40 | 22.98 | 21.04 | 22.34 | 22.34 | 3,158,067 |
22 Dec 2023 | 22.06 | 22.32 | 21.52 | 22.28 | 22.28 | 1,521,960 |
21 Dec 2023 | 21.80 | 22.00 | 21.39 | 21.88 | 21.88 | 2,660,434 |
20 Dec 2023 | 22.98 | 23.02 | 21.62 | 21.92 | 21.92 | 6,212,862 |
19 Dec 2023 | 21.92 | 22.30 | 21.30 | 21.94 | 21.94 | 2,963,480 |
18 Dec 2023 | 21.18 | 22.74 | 21.02 | 21.74 | 21.74 | 6,120,138 |
15 Dec 2023 | 20.70 | 21.67 | 20.70 | 21.44 | 21.44 | 10,458,517 |
14 Dec 2023 | 20.68 | 21.48 | 20.12 | 21.00 | 21.00 | 10,490,617 |
13 Dec 2023 | 20.00 | 21.00 | 20.00 | 20.74 | 20.74 | 4,664,004 |
12 Dec 2023 | 20.74 | 20.98 | 19.62 | 20.14 | 20.14 | 5,594,718 |
11 Dec 2023 | 20.54 | 21.02 | 20.00 | 20.48 | 20.48 | 2,908,433 |
08 Dec 2023 | 20.80 | 21.10 | 20.48 | 20.70 | 20.70 | 6,558,675 |
07 Dec 2023 | 20.80 | 21.12 | 20.17 | 20.94 | 20.94 | 2,914,400 |
06 Dec 2023 | 19.75 | 21.16 | 19.75 | 20.70 | 20.70 | 3,797,395 |
05 Dec 2023 | 19.08 | 21.28 | 19.08 | 20.50 | 20.50 | 6,627,873 |
04 Dec 2023 | 19.90 | 21.22 | 19.90 | 20.50 | 20.50 | 8,130,193 |
01 Dec 2023 | 19.00 | 20.20 | 18.96 | 20.00 | 20.00 | 4,499,358 |
30 Nov 2023 | 19.40 | 19.53 | 18.88 | 19.10 | 19.10 | 6,529,220 |
29 Nov 2023 | 18.94 | 19.41 | 18.60 | 19.29 | 19.29 | 3,839,987 |
28 Nov 2023 | 18.93 | 19.98 | 17.65 | 18.93 | 18.93 | 4,466,623 |
27 Nov 2023 | 19.30 | 21.26 | 18.81 | 18.98 | 18.98 | 4,200,393 |
24 Nov 2023 | 20.30 | 20.50 | 19.85 | 19.90 | 19.90 | 2,465,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |