Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.53 | 14.70 | 14.15 | 14.31 | 14.31 | 8,242,670 |
29 Apr 2024 | 14.70 | 14.81 | 14.37 | 14.70 | 14.70 | 11,619,024 |
26 Apr 2024 | 14.53 | 14.88 | 14.48 | 14.79 | 14.79 | 6,664,504 |
25 Apr 2024 | 14.55 | 14.75 | 14.45 | 14.51 | 14.51 | 3,714,340 |
24 Apr 2024 | 14.15 | 14.58 | 14.05 | 14.55 | 14.55 | 4,454,413 |
23 Apr 2024 | 14.08 | 14.28 | 13.98 | 14.11 | 14.11 | 3,984,018 |
22 Apr 2024 | 14.26 | 14.36 | 13.88 | 14.11 | 14.11 | 5,027,113 |
19 Apr 2024 | 14.45 | 14.51 | 14.10 | 14.15 | 14.15 | 5,108,980 |
18 Apr 2024 | 14.80 | 14.81 | 14.23 | 14.48 | 14.48 | 6,681,266 |
17 Apr 2024 | 14.08 | 14.77 | 14.08 | 14.76 | 14.76 | 7,667,590 |
16 Apr 2024 | 14.50 | 14.77 | 13.88 | 13.93 | 13.93 | 8,984,144 |
15 Apr 2024 | 14.81 | 15.05 | 14.46 | 14.74 | 14.74 | 6,672,900 |
12 Apr 2024 | 14.83 | 15.10 | 14.76 | 14.80 | 14.80 | 3,365,485 |
11 Apr 2024 | 14.63 | 15.06 | 14.58 | 14.83 | 14.83 | 2,774,894 |
10 Apr 2024 | 15.03 | 15.09 | 14.61 | 14.71 | 14.71 | 2,955,270 |
09 Apr 2024 | 15.01 | 15.15 | 14.91 | 15.11 | 15.11 | 3,714,370 |
08 Apr 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 14.98 | 3,684,352 |
03 Apr 2024 | 15.67 | 15.75 | 15.42 | 15.54 | 15.54 | 2,731,869 |
02 Apr 2024 | 15.91 | 15.93 | 15.70 | 15.73 | 15.73 | 3,800,118 |
01 Apr 2024 | 15.85 | 16.05 | 15.75 | 15.94 | 15.94 | 5,003,740 |
29 Mar 2024 | 15.45 | 15.57 | 15.23 | 15.81 | 15.81 | 2,046,250 |
28 Mar 2024 | 15.18 | 15.53 | 15.10 | 15.40 | 15.40 | 4,602,818 |
27 Mar 2024 | 15.83 | 15.90 | 15.17 | 15.21 | 15.21 | 4,499,320 |
26 Mar 2024 | 16.01 | 16.12 | 15.68 | 15.82 | 15.82 | 3,068,906 |
25 Mar 2024 | 16.38 | 16.58 | 15.93 | 15.99 | 15.99 | 5,038,110 |
22 Mar 2024 | 16.57 | 16.81 | 16.30 | 16.41 | 16.41 | 5,295,519 |
21 Mar 2024 | 16.84 | 16.92 | 16.62 | 16.73 | 16.73 | 4,173,249 |
20 Mar 2024 | 16.63 | 16.84 | 16.60 | 16.82 | 16.82 | 4,481,023 |
19 Mar 2024 | 16.75 | 16.86 | 16.63 | 16.72 | 16.72 | 5,460,054 |
18 Mar 2024 | 16.58 | 16.74 | 16.50 | 16.74 | 16.74 | 4,889,672 |
15 Mar 2024 | 16.46 | 16.59 | 16.23 | 16.59 | 16.59 | 3,886,869 |
14 Mar 2024 | 16.51 | 16.61 | 16.20 | 16.50 | 16.50 | 7,518,454 |
13 Mar 2024 | 16.63 | 16.79 | 16.54 | 16.65 | 16.65 | 4,701,080 |
12 Mar 2024 | 16.82 | 16.91 | 16.46 | 16.62 | 16.62 | 6,586,082 |
11 Mar 2024 | 16.68 | 16.93 | 16.46 | 16.83 | 16.83 | 7,118,883 |
08 Mar 2024 | 16.41 | 17.33 | 16.22 | 17.12 | 17.12 | 9,388,773 |
07 Mar 2024 | 16.93 | 17.74 | 16.55 | 16.56 | 16.56 | 7,766,943 |
06 Mar 2024 | 16.50 | 16.94 | 16.50 | 16.71 | 16.71 | 4,272,348 |
05 Mar 2024 | 16.64 | 16.94 | 16.51 | 16.67 | 16.67 | 4,738,424 |
04 Mar 2024 | 16.79 | 16.82 | 16.34 | 16.75 | 16.75 | 5,821,809 |
01 Mar 2024 | 16.43 | 16.85 | 16.43 | 16.68 | 16.68 | 6,187,217 |
29 Feb 2024 | 15.38 | 16.42 | 15.38 | 16.42 | 16.42 | 5,592,472 |
28 Feb 2024 | 16.51 | 16.66 | 15.58 | 15.58 | 15.58 | 6,374,791 |
27 Feb 2024 | 16.11 | 16.53 | 16.02 | 16.53 | 16.53 | 4,329,980 |
26 Feb 2024 | 16.10 | 16.39 | 15.92 | 16.24 | 16.24 | 5,470,704 |
23 Feb 2024 | 16.01 | 16.01 | 15.63 | 15.99 | 15.99 | 4,532,293 |
22 Feb 2024 | 15.86 | 16.03 | 15.62 | 15.92 | 15.92 | 3,634,746 |
21 Feb 2024 | 16.00 | 16.27 | 15.73 | 15.89 | 15.89 | 4,107,534 |
20 Feb 2024 | 15.67 | 16.00 | 15.46 | 15.92 | 15.92 | 4,441,600 |
19 Feb 2024 | 16.00 | 16.00 | 15.01 | 15.76 | 15.76 | 8,540,653 |
08 Feb 2024 | 15.23 | 16.60 | 15.23 | 15.76 | 15.76 | 10,633,716 |
07 Feb 2024 | 14.20 | 15.47 | 14.17 | 15.47 | 15.47 | 11,149,990 |
06 Feb 2024 | 12.78 | 14.27 | 12.78 | 14.25 | 14.25 | 7,999,501 |
05 Feb 2024 | 13.50 | 13.90 | 12.44 | 13.20 | 13.20 | 10,279,870 |
02 Feb 2024 | 13.89 | 14.15 | 13.19 | 13.63 | 13.63 | 8,028,348 |
01 Feb 2024 | 13.78 | 14.12 | 13.35 | 13.97 | 13.97 | 7,006,760 |
31 Jan 2024 | 14.55 | 14.69 | 13.84 | 13.93 | 13.93 | 6,758,319 |
30 Jan 2024 | 14.90 | 15.19 | 14.60 | 14.60 | 14.60 | 4,103,617 |
29 Jan 2024 | 15.67 | 15.81 | 15.07 | 15.19 | 15.19 | 4,205,264 |
26 Jan 2024 | 15.85 | 15.98 | 15.58 | 15.69 | 15.69 | 3,435,195 |
25 Jan 2024 | 15.41 | 16.00 | 15.21 | 15.89 | 15.89 | 4,365,464 |
24 Jan 2024 | 15.38 | 15.50 | 14.80 | 15.41 | 15.41 | 5,069,037 |
23 Jan 2024 | 15.28 | 15.31 | 14.91 | 15.24 | 15.24 | 6,166,995 |
22 Jan 2024 | 16.18 | 16.27 | 15.13 | 15.27 | 15.27 | 6,583,544 |
19 Jan 2024 | 16.42 | 16.48 | 16.12 | 16.15 | 16.15 | 3,829,100 |
18 Jan 2024 | 16.50 | 16.69 | 15.85 | 16.34 | 16.34 | 5,806,030 |
17 Jan 2024 | 17.10 | 17.15 | 16.57 | 16.57 | 16.57 | 3,646,930 |
16 Jan 2024 | 17.17 | 17.23 | 16.85 | 17.10 | 17.10 | 3,699,860 |
15 Jan 2024 | 17.07 | 17.28 | 16.89 | 17.17 | 17.17 | 3,196,610 |
12 Jan 2024 | 17.52 | 17.52 | 17.08 | 17.16 | 17.16 | 4,810,040 |
11 Jan 2024 | 17.46 | 17.65 | 17.30 | 17.57 | 17.57 | 5,449,875 |
10 Jan 2024 | 17.70 | 17.84 | 17.22 | 17.46 | 17.46 | 3,891,342 |
09 Jan 2024 | 17.89 | 18.14 | 17.72 | 17.85 | 17.85 | 4,433,163 |
08 Jan 2024 | 18.54 | 18.65 | 17.73 | 17.80 | 17.80 | 6,696,710 |
05 Jan 2024 | 18.93 | 19.16 | 18.40 | 18.54 | 18.54 | 5,118,565 |
04 Jan 2024 | 19.24 | 19.36 | 18.81 | 18.93 | 18.93 | 4,915,370 |
03 Jan 2024 | 19.70 | 19.85 | 19.24 | 19.28 | 19.28 | 7,247,208 |
02 Jan 2024 | 19.96 | 19.96 | 19.58 | 19.69 | 19.69 | 10,023,180 |
29 Dec 2023 | 18.84 | 19.65 | 18.73 | 19.47 | 19.47 | 10,248,077 |
28 Dec 2023 | 18.89 | 19.10 | 18.66 | 18.90 | 18.90 | 5,126,767 |
27 Dec 2023 | 18.16 | 18.95 | 18.16 | 18.88 | 18.88 | 5,980,456 |
26 Dec 2023 | 18.79 | 18.99 | 17.97 | 18.10 | 18.10 | 4,199,015 |
25 Dec 2023 | 18.32 | 18.83 | 18.27 | 18.81 | 18.81 | 3,230,414 |
22 Dec 2023 | 18.65 | 18.88 | 18.31 | 18.44 | 18.44 | 3,517,800 |
21 Dec 2023 | 18.43 | 18.73 | 17.94 | 18.64 | 18.64 | 4,800,068 |
20 Dec 2023 | 18.81 | 19.13 | 18.50 | 18.60 | 18.60 | 3,861,668 |
19 Dec 2023 | 18.64 | 18.84 | 18.20 | 18.80 | 18.80 | 3,342,641 |
18 Dec 2023 | 18.85 | 19.03 | 18.48 | 18.63 | 18.63 | 3,588,612 |
15 Dec 2023 | 18.91 | 19.22 | 18.83 | 18.96 | 18.96 | 2,949,696 |
14 Dec 2023 | 19.35 | 19.35 | 18.89 | 18.93 | 18.93 | 2,921,365 |
13 Dec 2023 | 19.42 | 19.43 | 19.06 | 19.22 | 19.22 | 4,173,289 |
12 Dec 2023 | 19.00 | 19.66 | 18.90 | 19.43 | 19.43 | 9,866,650 |
11 Dec 2023 | 18.13 | 19.25 | 18.02 | 19.22 | 19.22 | 7,894,023 |
08 Dec 2023 | 18.25 | 18.44 | 18.15 | 18.18 | 18.18 | 2,450,058 |
07 Dec 2023 | 18.10 | 18.28 | 17.91 | 18.20 | 18.20 | 2,535,110 |
06 Dec 2023 | 18.00 | 18.19 | 17.92 | 18.05 | 18.05 | 2,676,900 |
05 Dec 2023 | 18.46 | 18.46 | 18.06 | 18.06 | 18.06 | 3,377,740 |
04 Dec 2023 | 18.71 | 18.77 | 18.45 | 18.45 | 18.45 | 3,401,819 |
01 Dec 2023 | 18.78 | 18.78 | 18.44 | 18.67 | 18.67 | 4,794,620 |
30 Nov 2023 | 18.91 | 18.92 | 18.50 | 18.81 | 18.81 | 5,867,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |