Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.84 | 14.84 | 14.11 | 14.14 | 14.14 | 3,216,000 |
29 Apr 2024 | 14.47 | 14.88 | 14.20 | 14.75 | 14.75 | 3,222,740 |
26 Apr 2024 | 14.47 | 14.71 | 14.18 | 14.46 | 14.46 | 3,700,340 |
25 Apr 2024 | 14.40 | 15.10 | 14.18 | 14.60 | 14.60 | 5,559,600 |
24 Apr 2024 | 14.00 | 14.08 | 13.62 | 14.04 | 14.04 | 2,544,100 |
23 Apr 2024 | 13.68 | 14.19 | 13.46 | 14.02 | 14.02 | 3,179,000 |
22 Apr 2024 | 13.70 | 13.88 | 13.00 | 13.54 | 13.54 | 2,533,900 |
19 Apr 2024 | 14.37 | 14.58 | 13.71 | 13.83 | 13.83 | 3,098,400 |
18 Apr 2024 | 14.20 | 14.69 | 13.96 | 14.37 | 14.37 | 3,087,000 |
17 Apr 2024 | 12.94 | 14.19 | 12.90 | 14.15 | 14.15 | 3,232,100 |
16 Apr 2024 | 13.87 | 14.43 | 12.91 | 12.91 | 12.91 | 6,210,200 |
15 Apr 2024 | 15.00 | 15.16 | 13.90 | 14.34 | 14.34 | 4,136,700 |
12 Apr 2024 | 15.03 | 15.50 | 14.95 | 14.99 | 14.99 | 2,368,400 |
11 Apr 2024 | 14.98 | 15.33 | 14.73 | 15.07 | 15.07 | 2,596,101 |
10 Apr 2024 | 15.30 | 15.40 | 14.67 | 15.03 | 15.03 | 3,440,800 |
09 Apr 2024 | 14.40 | 15.50 | 14.17 | 15.11 | 15.11 | 4,706,500 |
08 Apr 2024 | 14.59 | 14.88 | 14.40 | 14.40 | 14.40 | 3,645,700 |
03 Apr 2024 | 14.33 | 14.75 | 14.26 | 14.60 | 14.60 | 2,824,900 |
02 Apr 2024 | 14.58 | 14.78 | 14.37 | 14.42 | 14.42 | 2,962,301 |
01 Apr 2024 | 14.35 | 14.85 | 14.11 | 14.59 | 14.59 | 3,752,400 |
29 Mar 2024 | 13.80 | 14.48 | 13.80 | 14.38 | 14.38 | 2,818,060 |
28 Mar 2024 | 13.45 | 13.94 | 13.34 | 13.76 | 13.76 | 3,639,811 |
27 Mar 2024 | 13.71 | 13.78 | 13.20 | 13.34 | 13.34 | 4,222,800 |
26 Mar 2024 | 13.92 | 14.15 | 13.55 | 13.78 | 13.78 | 4,095,300 |
25 Mar 2024 | 14.24 | 14.45 | 13.80 | 14.02 | 14.02 | 5,364,600 |
22 Mar 2024 | 14.80 | 15.15 | 14.03 | 14.10 | 14.10 | 6,291,602 |
21 Mar 2024 | 14.27 | 14.99 | 14.20 | 14.80 | 14.80 | 6,889,601 |
20 Mar 2024 | 13.93 | 14.12 | 13.78 | 14.09 | 14.09 | 3,914,750 |
19 Mar 2024 | 13.90 | 14.26 | 13.81 | 13.92 | 13.92 | 3,668,620 |
18 Mar 2024 | 13.60 | 14.20 | 13.60 | 14.03 | 14.03 | 4,499,300 |
15 Mar 2024 | 13.09 | 13.85 | 13.09 | 13.77 | 13.77 | 5,516,600 |
14 Mar 2024 | 14.07 | 14.29 | 12.86 | 13.15 | 13.15 | 11,796,540 |
13 Mar 2024 | 12.73 | 13.94 | 12.59 | 13.94 | 13.94 | 8,274,840 |
12 Mar 2024 | 12.22 | 12.78 | 12.11 | 12.67 | 12.67 | 2,791,612 |
11 Mar 2024 | 11.83 | 12.34 | 11.72 | 12.23 | 12.23 | 2,873,000 |
08 Mar 2024 | 11.48 | 11.94 | 11.41 | 11.80 | 11.80 | 2,753,300 |
07 Mar 2024 | 11.79 | 11.89 | 11.42 | 11.57 | 11.57 | 1,831,851 |
06 Mar 2024 | 11.31 | 11.76 | 11.31 | 11.70 | 11.70 | 2,327,492 |
05 Mar 2024 | 11.34 | 11.50 | 11.13 | 11.31 | 11.31 | 2,644,250 |
04 Mar 2024 | 11.08 | 11.36 | 10.70 | 11.34 | 11.34 | 2,760,500 |
01 Mar 2024 | 11.01 | 11.32 | 10.86 | 11.10 | 11.10 | 2,094,100 |
29 Feb 2024 | 10.12 | 11.06 | 10.12 | 11.03 | 11.03 | 4,200,600 |
28 Feb 2024 | 11.50 | 12.09 | 10.34 | 10.35 | 10.35 | 5,948,800 |
27 Feb 2024 | 10.80 | 11.52 | 10.70 | 11.49 | 11.49 | 3,495,800 |
26 Feb 2024 | 10.63 | 11.37 | 10.60 | 10.86 | 10.86 | 4,696,568 |
23 Feb 2024 | 10.08 | 10.64 | 10.08 | 10.63 | 10.63 | 3,595,571 |
22 Feb 2024 | 9.74 | 10.33 | 9.74 | 10.22 | 10.22 | 5,589,400 |
21 Feb 2024 | 10.04 | 10.60 | 9.60 | 9.93 | 9.93 | 11,844,872 |
20 Feb 2024 | 9.30 | 9.70 | 9.01 | 9.70 | 9.70 | 5,326,702 |
19 Feb 2024 | 8.30 | 8.82 | 8.12 | 8.82 | 8.82 | 4,345,222 |
08 Feb 2024 | 7.18 | 8.02 | 6.85 | 8.02 | 8.02 | 7,318,834 |
07 Feb 2024 | 7.95 | 7.95 | 6.97 | 7.29 | 7.29 | 8,127,900 |
06 Feb 2024 | 7.56 | 8.32 | 7.53 | 7.73 | 7.73 | 6,591,021 |
05 Feb 2024 | 9.37 | 9.50 | 8.37 | 8.37 | 8.37 | 3,712,700 |
02 Feb 2024 | 9.91 | 10.16 | 8.94 | 9.30 | 9.30 | 4,869,799 |
01 Feb 2024 | 10.00 | 10.17 | 9.63 | 9.93 | 9.93 | 3,508,600 |
31 Jan 2024 | 11.10 | 11.11 | 10.20 | 10.22 | 10.22 | 3,178,301 |
30 Jan 2024 | 11.22 | 11.37 | 10.86 | 10.89 | 10.89 | 2,147,440 |
29 Jan 2024 | 11.94 | 12.14 | 11.35 | 11.38 | 11.38 | 2,781,300 |
26 Jan 2024 | 11.84 | 12.29 | 11.69 | 11.97 | 11.97 | 2,462,996 |
25 Jan 2024 | 11.77 | 11.92 | 11.57 | 11.84 | 11.84 | 2,106,479 |
24 Jan 2024 | 11.94 | 12.07 | 11.40 | 11.71 | 11.71 | 2,508,847 |
23 Jan 2024 | 12.10 | 12.40 | 11.53 | 11.74 | 11.74 | 3,553,080 |
22 Jan 2024 | 13.36 | 13.46 | 12.10 | 12.20 | 12.20 | 2,958,000 |
19 Jan 2024 | 13.50 | 13.54 | 13.18 | 13.18 | 13.18 | 1,824,200 |
18 Jan 2024 | 13.54 | 13.57 | 12.95 | 13.40 | 13.40 | 3,783,100 |
17 Jan 2024 | 14.02 | 14.06 | 13.58 | 13.58 | 13.58 | 2,253,900 |
16 Jan 2024 | 13.87 | 13.95 | 13.61 | 13.88 | 13.88 | 2,517,776 |
15 Jan 2024 | 13.79 | 13.99 | 13.79 | 13.86 | 13.86 | 1,940,700 |
12 Jan 2024 | 14.04 | 14.18 | 13.82 | 13.90 | 13.90 | 2,471,200 |
11 Jan 2024 | 13.57 | 14.09 | 13.57 | 14.03 | 14.03 | 3,333,300 |
10 Jan 2024 | 13.66 | 13.95 | 13.52 | 13.67 | 13.67 | 2,728,600 |
09 Jan 2024 | 13.98 | 14.13 | 13.66 | 13.75 | 13.75 | 3,681,700 |
08 Jan 2024 | 14.14 | 14.30 | 13.96 | 13.97 | 13.97 | 3,612,014 |
05 Jan 2024 | 14.29 | 14.52 | 14.15 | 14.22 | 14.22 | 4,648,274 |
04 Jan 2024 | 14.27 | 14.40 | 13.96 | 14.28 | 14.28 | 5,939,162 |
03 Jan 2024 | 14.06 | 14.73 | 14.06 | 14.33 | 14.33 | 12,276,191 |
02 Jan 2024 | 13.07 | 14.31 | 13.06 | 14.07 | 14.07 | 10,300,362 |
29 Dec 2023 | 12.51 | 13.02 | 12.48 | 13.01 | 13.01 | 2,683,800 |
28 Dec 2023 | 12.58 | 12.60 | 12.37 | 12.51 | 12.51 | 1,330,300 |
27 Dec 2023 | 12.43 | 12.59 | 12.41 | 12.57 | 12.57 | 845,700 |
26 Dec 2023 | 12.69 | 12.70 | 12.47 | 12.50 | 12.50 | 1,367,500 |
25 Dec 2023 | 12.73 | 12.81 | 12.54 | 12.69 | 12.69 | 1,878,100 |
22 Dec 2023 | 12.81 | 12.89 | 12.61 | 12.72 | 12.72 | 2,079,600 |
21 Dec 2023 | 12.84 | 12.86 | 12.40 | 12.77 | 12.77 | 2,164,100 |
20 Dec 2023 | 12.79 | 12.90 | 12.55 | 12.64 | 12.64 | 1,821,578 |
19 Dec 2023 | 12.55 | 12.84 | 12.45 | 12.79 | 12.79 | 2,118,300 |
18 Dec 2023 | 12.64 | 12.80 | 12.40 | 12.55 | 12.55 | 1,985,600 |
15 Dec 2023 | 12.89 | 12.95 | 12.60 | 12.64 | 12.64 | 2,069,500 |
14 Dec 2023 | 12.97 | 13.20 | 12.89 | 12.90 | 12.90 | 2,811,200 |
13 Dec 2023 | 12.80 | 13.23 | 12.69 | 13.14 | 13.14 | 3,486,040 |
12 Dec 2023 | 12.52 | 12.85 | 12.47 | 12.83 | 12.83 | 2,438,500 |
11 Dec 2023 | 12.40 | 12.78 | 12.33 | 12.50 | 12.50 | 2,896,819 |
08 Dec 2023 | 12.62 | 12.68 | 12.43 | 12.44 | 12.44 | 2,749,800 |
07 Dec 2023 | 12.70 | 12.83 | 12.54 | 12.63 | 12.63 | 1,941,200 |
06 Dec 2023 | 12.68 | 12.80 | 12.65 | 12.69 | 12.69 | 2,068,482 |
05 Dec 2023 | 12.89 | 13.01 | 12.74 | 12.78 | 12.78 | 2,425,700 |
04 Dec 2023 | 12.82 | 13.09 | 12.78 | 12.97 | 12.97 | 2,473,800 |
01 Dec 2023 | 13.01 | 13.19 | 12.67 | 12.78 | 12.78 | 3,881,300 |
30 Nov 2023 | 12.82 | 13.09 | 12.76 | 12.92 | 12.92 | 4,561,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |