Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.18 | 16.68 | 16.18 | 16.18 | 16.18 | 3,334,150 |
29 Apr 2024 | 17.98 | 19.00 | 17.98 | 17.98 | 17.98 | 3,337,550 |
26 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
25 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
24 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
23 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
22 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
19 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
18 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
17 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
16 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
15 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
12 Apr 2024 | 19.10 | 20.10 | 18.50 | 19.98 | 19.98 | 9,687,894 |
11 Apr 2024 | 17.14 | 19.31 | 17.11 | 18.99 | 18.99 | 10,351,394 |
10 Apr 2024 | 16.60 | 18.00 | 16.58 | 17.80 | 17.80 | 10,038,043 |
09 Apr 2024 | 16.26 | 17.44 | 15.90 | 16.57 | 16.57 | 10,520,095 |
08 Apr 2024 | 15.93 | 16.94 | 15.90 | 16.94 | 16.94 | 8,999,202 |
03 Apr 2024 | 15.27 | 15.57 | 14.75 | 15.40 | 15.40 | 6,525,542 |
02 Apr 2024 | 14.91 | 15.10 | 14.58 | 14.97 | 14.97 | 5,073,022 |
01 Apr 2024 | 14.58 | 15.35 | 14.58 | 15.11 | 15.11 | 6,756,700 |
29 Mar 2024 | 15.24 | 15.89 | 15.00 | 14.80 | 14.80 | 6,542,896 |
28 Mar 2024 | 14.20 | 15.59 | 13.79 | 15.08 | 15.08 | 12,096,238 |
27 Mar 2024 | 13.09 | 14.53 | 13.00 | 14.53 | 14.53 | 11,169,295 |
26 Mar 2024 | 12.73 | 13.97 | 12.48 | 13.21 | 13.21 | 7,283,693 |
25 Mar 2024 | 13.80 | 13.88 | 12.72 | 12.88 | 12.88 | 7,340,610 |
22 Mar 2024 | 14.68 | 14.68 | 13.50 | 13.80 | 13.80 | 14,252,706 |
21 Mar 2024 | 12.45 | 13.41 | 12.45 | 13.41 | 13.41 | 5,354,645 |
20 Mar 2024 | 12.29 | 12.44 | 12.02 | 12.19 | 12.19 | 4,536,845 |
19 Mar 2024 | 12.45 | 12.48 | 12.14 | 12.14 | 12.14 | 6,322,639 |
18 Mar 2024 | 12.27 | 12.59 | 12.11 | 12.46 | 12.46 | 9,105,989 |
15 Mar 2024 | 12.71 | 13.47 | 12.28 | 12.42 | 12.42 | 13,787,122 |
14 Mar 2024 | 11.61 | 12.71 | 11.52 | 12.71 | 12.71 | 10,781,881 |
13 Mar 2024 | 11.67 | 11.78 | 11.36 | 11.55 | 11.55 | 9,552,966 |
12 Mar 2024 | 12.68 | 12.68 | 11.53 | 12.00 | 12.00 | 14,381,276 |
11 Mar 2024 | 11.00 | 11.53 | 11.00 | 11.53 | 11.53 | 3,191,350 |
08 Mar 2024 | 10.26 | 10.50 | 10.07 | 10.48 | 10.48 | 2,847,300 |
07 Mar 2024 | 10.12 | 10.51 | 10.12 | 10.28 | 10.28 | 3,003,350 |
06 Mar 2024 | 9.90 | 10.17 | 9.85 | 10.12 | 10.12 | 2,620,420 |
05 Mar 2024 | 10.19 | 10.30 | 9.87 | 9.94 | 9.94 | 2,606,950 |
04 Mar 2024 | 10.33 | 10.59 | 9.96 | 10.22 | 10.22 | 2,842,310 |
01 Mar 2024 | 10.40 | 10.59 | 10.18 | 10.36 | 10.36 | 3,723,316 |
29 Feb 2024 | 9.80 | 10.46 | 9.48 | 10.34 | 10.34 | 7,469,862 |
28 Feb 2024 | 11.68 | 11.84 | 10.51 | 10.51 | 10.51 | 7,146,250 |
27 Feb 2024 | 10.89 | 11.68 | 10.89 | 11.68 | 11.68 | 5,668,663 |
26 Feb 2024 | 11.05 | 11.33 | 10.69 | 10.77 | 10.77 | 5,907,499 |
23 Feb 2024 | 9.83 | 10.81 | 9.83 | 10.81 | 10.81 | 5,048,141 |
22 Feb 2024 | 9.40 | 9.88 | 9.37 | 9.83 | 9.83 | 2,985,555 |
21 Feb 2024 | 9.04 | 9.86 | 8.94 | 9.35 | 9.35 | 4,164,576 |
20 Feb 2024 | 8.92 | 9.08 | 8.72 | 8.99 | 8.99 | 2,837,904 |
19 Feb 2024 | 8.25 | 8.89 | 8.19 | 8.84 | 8.84 | 5,465,717 |
08 Feb 2024 | 7.16 | 8.40 | 6.90 | 8.38 | 8.38 | 7,515,988 |
07 Feb 2024 | 8.55 | 8.64 | 7.64 | 7.64 | 7.64 | 5,958,601 |
06 Feb 2024 | 8.49 | 8.87 | 8.49 | 8.49 | 8.49 | 4,371,413 |
05 Feb 2024 | 10.48 | 10.64 | 9.43 | 9.43 | 9.43 | 1,721,700 |
02 Feb 2024 | 11.47 | 11.80 | 10.33 | 10.48 | 10.48 | 4,051,159 |
01 Feb 2024 | 12.15 | 12.15 | 11.11 | 11.48 | 11.48 | 3,048,258 |
31 Jan 2024 | 12.92 | 13.05 | 11.82 | 11.92 | 11.92 | 2,219,750 |
30 Jan 2024 | 13.29 | 13.47 | 12.91 | 12.91 | 12.91 | 1,381,700 |
29 Jan 2024 | 14.21 | 14.21 | 13.29 | 13.32 | 13.32 | 1,266,100 |
26 Jan 2024 | 13.97 | 14.30 | 13.82 | 14.06 | 14.06 | 1,150,600 |
25 Jan 2024 | 13.55 | 13.88 | 13.36 | 13.85 | 13.85 | 1,403,455 |
24 Jan 2024 | 13.25 | 13.67 | 12.84 | 13.54 | 13.54 | 1,989,000 |
23 Jan 2024 | 13.81 | 13.81 | 13.00 | 13.21 | 13.21 | 2,096,700 |
22 Jan 2024 | 14.55 | 14.77 | 13.61 | 13.83 | 13.83 | 1,679,150 |
19 Jan 2024 | 14.94 | 14.94 | 14.61 | 14.66 | 14.66 | 1,562,963 |
18 Jan 2024 | 15.12 | 15.50 | 14.55 | 14.94 | 14.94 | 2,395,734 |
17 Jan 2024 | 15.80 | 15.87 | 14.39 | 15.10 | 15.10 | 906,050 |
16 Jan 2024 | 15.84 | 16.01 | 15.56 | 15.80 | 15.80 | 1,164,400 |
15 Jan 2024 | 16.08 | 16.09 | 15.72 | 15.84 | 15.84 | 1,085,600 |
12 Jan 2024 | 16.13 | 16.36 | 15.99 | 15.99 | 15.99 | 700,800 |
11 Jan 2024 | 16.06 | 16.20 | 15.76 | 16.14 | 16.14 | 997,400 |
10 Jan 2024 | 15.95 | 16.19 | 15.79 | 15.98 | 15.98 | 1,106,400 |
09 Jan 2024 | 15.82 | 16.12 | 15.79 | 16.03 | 16.03 | 1,215,050 |
08 Jan 2024 | 16.08 | 16.11 | 15.65 | 15.70 | 15.70 | 1,309,500 |
05 Jan 2024 | 16.15 | 16.41 | 16.06 | 16.08 | 16.08 | 1,159,651 |
04 Jan 2024 | 16.05 | 16.28 | 16.02 | 16.20 | 16.20 | 1,487,500 |
03 Jan 2024 | 16.38 | 16.41 | 15.98 | 16.10 | 16.10 | 770,300 |
02 Jan 2024 | 16.29 | 16.41 | 16.17 | 16.38 | 16.38 | 897,100 |
29 Dec 2023 | 15.69 | 16.29 | 15.63 | 16.23 | 16.23 | 1,300,200 |
28 Dec 2023 | 15.36 | 15.79 | 15.15 | 15.72 | 15.72 | 1,022,351 |
27 Dec 2023 | 15.38 | 15.55 | 15.20 | 15.34 | 15.34 | 833,500 |
26 Dec 2023 | 15.54 | 15.55 | 15.32 | 15.35 | 15.35 | 1,151,401 |
25 Dec 2023 | 15.82 | 15.82 | 15.38 | 15.55 | 15.55 | 1,160,800 |
22 Dec 2023 | 15.91 | 15.93 | 15.60 | 15.72 | 15.72 | 1,330,401 |
21 Dec 2023 | 15.90 | 16.12 | 15.67 | 15.87 | 15.87 | 1,381,700 |
20 Dec 2023 | 16.40 | 16.48 | 15.91 | 15.98 | 15.98 | 1,245,400 |
19 Dec 2023 | 16.08 | 16.29 | 15.89 | 16.28 | 16.28 | 994,200 |
18 Dec 2023 | 16.09 | 16.40 | 15.99 | 16.08 | 16.08 | 1,242,100 |
15 Dec 2023 | 16.29 | 16.43 | 16.00 | 16.13 | 16.13 | 736,900 |
14 Dec 2023 | 16.38 | 16.60 | 16.29 | 16.29 | 16.29 | 842,200 |
13 Dec 2023 | 16.17 | 16.65 | 16.02 | 16.38 | 16.38 | 1,684,000 |
12 Dec 2023 | 16.16 | 16.25 | 15.92 | 16.12 | 16.12 | 869,300 |
11 Dec 2023 | 15.79 | 16.28 | 15.63 | 16.06 | 16.06 | 1,969,713 |
08 Dec 2023 | 16.17 | 16.38 | 15.70 | 15.75 | 15.75 | 1,666,482 |
07 Dec 2023 | 16.41 | 16.49 | 16.08 | 16.12 | 16.12 | 1,444,555 |
06 Dec 2023 | 16.26 | 16.65 | 16.11 | 16.35 | 16.35 | 1,259,300 |
05 Dec 2023 | 16.26 | 16.56 | 16.07 | 16.19 | 16.19 | 1,312,700 |
04 Dec 2023 | 16.35 | 16.46 | 16.14 | 16.42 | 16.42 | 1,262,802 |
01 Dec 2023 | 16.36 | 16.75 | 16.11 | 16.34 | 16.34 | 1,160,855 |
30 Nov 2023 | 16.64 | 16.66 | 16.21 | 16.43 | 16.43 | 1,290,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |