Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.30 | 13.32 | 12.82 | 13.04 | 13.04 | 5,451,011 |
29 Apr 2024 | 13.23 | 13.47 | 12.96 | 13.31 | 13.31 | 9,560,758 |
26 Apr 2024 | 13.21 | 13.68 | 13.20 | 13.66 | 13.66 | 6,363,758 |
25 Apr 2024 | 12.91 | 13.65 | 12.91 | 13.42 | 13.42 | 6,944,313 |
24 Apr 2024 | 12.99 | 13.22 | 12.88 | 13.07 | 13.07 | 6,689,053 |
23 Apr 2024 | 12.84 | 13.80 | 12.39 | 13.34 | 13.34 | 10,499,399 |
22 Apr 2024 | 12.30 | 13.38 | 12.05 | 12.85 | 12.85 | 10,314,357 |
19 Apr 2024 | 11.98 | 12.16 | 11.70 | 11.81 | 11.81 | 2,529,944 |
18 Apr 2024 | 12.08 | 12.35 | 11.70 | 11.99 | 11.99 | 3,478,600 |
17 Apr 2024 | 10.83 | 12.07 | 10.83 | 12.07 | 12.07 | 5,244,844 |
16 Apr 2024 | 11.87 | 11.87 | 10.63 | 10.63 | 10.63 | 5,329,800 |
15 Apr 2024 | 12.72 | 12.79 | 11.61 | 11.83 | 11.83 | 4,831,900 |
12 Apr 2024 | 12.75 | 13.00 | 12.55 | 12.60 | 12.60 | 2,407,775 |
11 Apr 2024 | 12.86 | 13.08 | 12.71 | 12.75 | 12.75 | 2,437,200 |
10 Apr 2024 | 13.25 | 13.25 | 12.75 | 12.86 | 12.86 | 2,258,000 |
09 Apr 2024 | 13.10 | 13.34 | 13.00 | 13.26 | 13.26 | 2,160,100 |
08 Apr 2024 | 13.50 | 13.50 | 13.07 | 13.10 | 13.10 | 2,340,220 |
03 Apr 2024 | 13.84 | 13.84 | 13.33 | 13.52 | 13.52 | 3,184,700 |
02 Apr 2024 | 14.04 | 14.07 | 13.77 | 13.86 | 13.86 | 2,986,957 |
01 Apr 2024 | 13.98 | 14.08 | 13.82 | 14.04 | 14.04 | 3,491,160 |
29 Mar 2024 | 13.53 | 13.80 | 13.41 | 13.97 | 13.97 | 2,185,500 |
28 Mar 2024 | 12.99 | 13.72 | 12.98 | 13.54 | 13.54 | 3,728,850 |
27 Mar 2024 | 13.65 | 13.74 | 13.00 | 13.03 | 13.03 | 3,480,850 |
26 Mar 2024 | 13.76 | 14.02 | 13.31 | 13.61 | 13.61 | 3,730,700 |
25 Mar 2024 | 14.51 | 14.60 | 13.80 | 13.80 | 13.80 | 3,909,450 |
22 Mar 2024 | 14.79 | 14.81 | 14.33 | 14.51 | 14.51 | 3,692,200 |
21 Mar 2024 | 14.84 | 14.99 | 14.50 | 14.82 | 14.82 | 3,276,309 |
20 Mar 2024 | 14.59 | 14.86 | 14.57 | 14.86 | 14.86 | 2,897,300 |
19 Mar 2024 | 14.53 | 14.91 | 14.36 | 14.66 | 14.66 | 4,369,100 |
18 Mar 2024 | 14.13 | 14.56 | 14.13 | 14.54 | 14.54 | 3,388,325 |
15 Mar 2024 | 13.90 | 14.14 | 13.75 | 14.12 | 14.12 | 3,320,400 |
14 Mar 2024 | 14.01 | 14.28 | 13.69 | 13.90 | 13.90 | 4,029,575 |
13 Mar 2024 | 14.00 | 14.14 | 13.80 | 14.13 | 14.13 | 4,766,400 |
12 Mar 2024 | 13.85 | 13.95 | 13.62 | 13.94 | 13.94 | 4,100,076 |
11 Mar 2024 | 13.85 | 14.01 | 13.50 | 13.81 | 13.81 | 5,842,838 |
08 Mar 2024 | 13.36 | 14.28 | 13.36 | 14.00 | 14.00 | 7,127,338 |
07 Mar 2024 | 13.51 | 13.81 | 13.33 | 13.41 | 13.41 | 3,844,325 |
06 Mar 2024 | 13.18 | 13.62 | 13.03 | 13.46 | 13.46 | 3,333,749 |
05 Mar 2024 | 13.54 | 13.54 | 13.12 | 13.22 | 13.22 | 3,431,800 |
04 Mar 2024 | 13.75 | 14.00 | 13.31 | 13.61 | 13.61 | 4,256,200 |
01 Mar 2024 | 13.20 | 13.90 | 13.20 | 13.80 | 13.80 | 4,695,300 |
29 Feb 2024 | 12.48 | 13.17 | 12.46 | 13.17 | 13.17 | 4,199,500 |
28 Feb 2024 | 13.91 | 14.13 | 12.40 | 12.48 | 12.48 | 7,095,895 |
27 Feb 2024 | 13.46 | 13.91 | 13.22 | 13.89 | 13.89 | 3,795,619 |
26 Feb 2024 | 13.35 | 13.95 | 13.33 | 13.54 | 13.54 | 6,190,519 |
23 Feb 2024 | 12.41 | 13.17 | 12.41 | 13.10 | 13.10 | 4,569,926 |
22 Feb 2024 | 11.88 | 12.39 | 11.88 | 12.38 | 12.38 | 3,351,726 |
21 Feb 2024 | 11.73 | 12.46 | 11.65 | 11.99 | 11.99 | 3,851,540 |
20 Feb 2024 | 11.57 | 11.88 | 11.27 | 11.88 | 11.88 | 3,677,136 |
19 Feb 2024 | 11.11 | 11.57 | 11.09 | 11.48 | 11.48 | 5,564,837 |
08 Feb 2024 | 9.90 | 10.95 | 9.42 | 10.90 | 10.90 | 7,388,707 |
07 Feb 2024 | 10.40 | 10.53 | 9.43 | 9.92 | 9.92 | 7,614,238 |
06 Feb 2024 | 9.81 | 10.77 | 9.23 | 10.38 | 10.38 | 6,319,099 |
05 Feb 2024 | 11.54 | 11.54 | 9.83 | 9.99 | 9.99 | 7,065,245 |
02 Feb 2024 | 12.36 | 12.80 | 11.12 | 11.61 | 11.61 | 4,768,345 |
01 Feb 2024 | 12.30 | 12.63 | 11.88 | 12.36 | 12.36 | 4,567,818 |
31 Jan 2024 | 13.02 | 13.15 | 12.10 | 12.22 | 12.22 | 4,965,862 |
30 Jan 2024 | 13.79 | 13.84 | 13.10 | 13.11 | 13.11 | 5,696,375 |
29 Jan 2024 | 13.95 | 14.00 | 13.15 | 13.17 | 13.17 | 2,898,900 |
26 Jan 2024 | 14.09 | 14.29 | 13.86 | 13.94 | 13.94 | 1,945,300 |
25 Jan 2024 | 13.46 | 14.13 | 13.30 | 14.09 | 14.09 | 2,741,000 |
24 Jan 2024 | 13.50 | 13.59 | 12.82 | 13.41 | 13.41 | 2,846,518 |
23 Jan 2024 | 13.41 | 13.62 | 13.14 | 13.42 | 13.42 | 2,896,000 |
22 Jan 2024 | 14.58 | 14.67 | 13.30 | 13.57 | 13.57 | 2,749,400 |
19 Jan 2024 | 14.79 | 14.96 | 14.52 | 14.56 | 14.56 | 1,982,000 |
18 Jan 2024 | 14.96 | 15.08 | 14.42 | 14.79 | 14.79 | 3,553,045 |
17 Jan 2024 | 15.58 | 15.58 | 14.88 | 14.88 | 14.88 | 1,644,850 |
16 Jan 2024 | 15.56 | 15.67 | 15.16 | 15.40 | 15.40 | 2,411,555 |
15 Jan 2024 | 15.68 | 15.81 | 15.44 | 15.60 | 15.60 | 1,612,800 |
12 Jan 2024 | 16.00 | 16.05 | 15.72 | 15.79 | 15.79 | 1,615,200 |
11 Jan 2024 | 15.65 | 16.06 | 15.58 | 15.98 | 15.98 | 2,079,350 |
10 Jan 2024 | 15.96 | 15.98 | 15.43 | 15.64 | 15.64 | 2,617,550 |
09 Jan 2024 | 16.18 | 16.33 | 15.80 | 15.95 | 15.95 | 2,186,700 |
08 Jan 2024 | 16.38 | 16.38 | 15.91 | 15.94 | 15.94 | 1,757,200 |
05 Jan 2024 | 16.95 | 16.95 | 16.26 | 16.38 | 16.38 | 2,029,500 |
04 Jan 2024 | 16.79 | 16.94 | 16.63 | 16.75 | 16.75 | 1,694,650 |
03 Jan 2024 | 17.09 | 17.19 | 16.64 | 16.79 | 16.79 | 1,966,150 |
02 Jan 2024 | 17.28 | 17.28 | 16.96 | 17.09 | 17.09 | 2,162,400 |
29 Dec 2023 | 16.42 | 17.19 | 16.38 | 17.16 | 17.16 | 3,142,825 |
28 Dec 2023 | 16.09 | 16.54 | 15.80 | 16.43 | 16.43 | 2,283,600 |
27 Dec 2023 | 15.81 | 16.19 | 15.76 | 16.09 | 16.09 | 1,698,600 |
26 Dec 2023 | 16.14 | 16.20 | 15.73 | 15.86 | 15.86 | 1,993,500 |
25 Dec 2023 | 16.20 | 16.39 | 16.02 | 16.18 | 16.18 | 1,858,400 |
22 Dec 2023 | 16.73 | 16.83 | 16.16 | 16.20 | 16.20 | 2,924,555 |
21 Dec 2023 | 16.48 | 16.76 | 16.00 | 16.71 | 16.71 | 3,497,450 |
20 Dec 2023 | 16.59 | 17.00 | 16.40 | 16.56 | 16.56 | 2,611,400 |
19 Dec 2023 | 16.56 | 16.66 | 16.23 | 16.57 | 16.57 | 1,904,600 |
18 Dec 2023 | 16.70 | 16.75 | 16.30 | 16.32 | 16.32 | 3,321,700 |
15 Dec 2023 | 17.18 | 17.24 | 16.70 | 16.80 | 16.80 | 3,223,654 |
14 Dec 2023 | 17.20 | 17.58 | 17.09 | 17.09 | 17.09 | 5,020,600 |
13 Dec 2023 | 16.83 | 17.59 | 16.71 | 17.15 | 17.15 | 5,512,525 |
12 Dec 2023 | 16.69 | 16.99 | 16.67 | 16.90 | 16.90 | 2,911,100 |
11 Dec 2023 | 16.66 | 16.77 | 16.34 | 16.68 | 16.68 | 2,751,300 |
08 Dec 2023 | 16.59 | 17.13 | 16.59 | 16.67 | 16.67 | 3,146,600 |
07 Dec 2023 | 16.70 | 16.84 | 16.45 | 16.68 | 16.68 | 3,058,225 |
06 Dec 2023 | 16.73 | 16.88 | 16.57 | 16.66 | 16.66 | 3,931,150 |
05 Dec 2023 | 17.38 | 17.56 | 16.71 | 16.71 | 16.71 | 5,960,982 |
04 Dec 2023 | 17.93 | 17.93 | 17.44 | 17.45 | 17.45 | 4,841,764 |
01 Dec 2023 | 17.40 | 17.85 | 17.14 | 17.70 | 17.70 | 5,698,000 |
30 Nov 2023 | 17.60 | 17.95 | 17.27 | 17.51 | 17.51 | 5,163,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |