Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.71 | 14.92 | 14.65 | 14.81 | 14.81 | 3,479,000 |
29 Apr 2024 | 14.50 | 14.85 | 14.42 | 14.75 | 14.75 | 4,339,260 |
26 Apr 2024 | 14.85 | 14.85 | 14.40 | 14.50 | 14.50 | 6,455,000 |
25 Apr 2024 | 14.14 | 15.00 | 14.10 | 14.82 | 14.82 | 6,326,900 |
24 Apr 2024 | 13.96 | 14.36 | 13.78 | 14.32 | 14.32 | 5,244,060 |
23 Apr 2024 | 13.39 | 13.75 | 13.35 | 13.57 | 13.57 | 2,237,600 |
22 Apr 2024 | 13.56 | 13.70 | 13.10 | 13.38 | 13.38 | 3,360,400 |
19 Apr 2024 | 13.30 | 13.99 | 13.26 | 13.83 | 13.83 | 3,995,516 |
18 Apr 2024 | 13.68 | 13.73 | 13.35 | 13.40 | 13.40 | 3,107,600 |
17 Apr 2024 | 12.96 | 13.71 | 12.81 | 13.67 | 13.67 | 4,387,099 |
16 Apr 2024 | 13.91 | 13.93 | 12.60 | 12.71 | 12.71 | 5,504,411 |
15 Apr 2024 | 14.58 | 14.62 | 13.66 | 13.95 | 13.95 | 5,897,299 |
12 Apr 2024 | 14.75 | 14.99 | 14.46 | 14.53 | 14.53 | 5,073,200 |
11 Apr 2024 | 14.60 | 15.30 | 14.33 | 14.95 | 14.95 | 6,487,411 |
10 Apr 2024 | 14.38 | 14.66 | 14.33 | 14.60 | 14.60 | 4,319,660 |
09 Apr 2024 | 14.27 | 14.53 | 14.27 | 14.44 | 14.44 | 2,148,000 |
08 Apr 2024 | 14.72 | 14.72 | 14.25 | 14.36 | 14.36 | 4,120,523 |
03 Apr 2024 | 14.65 | 15.07 | 14.43 | 14.73 | 14.73 | 4,095,411 |
02 Apr 2024 | 14.37 | 14.65 | 14.32 | 14.59 | 14.59 | 3,329,900 |
01 Apr 2024 | 14.40 | 14.41 | 14.22 | 14.36 | 14.36 | 2,811,923 |
29 Mar 2024 | 13.82 | 14.16 | 13.80 | 14.27 | 14.27 | 1,533,600 |
28 Mar 2024 | 13.70 | 13.97 | 13.61 | 13.87 | 13.87 | 2,263,623 |
27 Mar 2024 | 13.92 | 14.22 | 13.70 | 13.71 | 13.71 | 2,171,300 |
26 Mar 2024 | 14.00 | 14.04 | 13.72 | 13.99 | 13.99 | 2,483,223 |
25 Mar 2024 | 14.28 | 14.45 | 14.02 | 14.05 | 14.05 | 2,397,201 |
22 Mar 2024 | 14.43 | 14.55 | 14.08 | 14.30 | 14.30 | 2,456,410 |
21 Mar 2024 | 14.39 | 14.52 | 14.30 | 14.52 | 14.52 | 2,307,700 |
20 Mar 2024 | 14.27 | 14.42 | 14.16 | 14.39 | 14.39 | 1,993,700 |
19 Mar 2024 | 14.28 | 14.43 | 14.17 | 14.30 | 14.30 | 3,016,100 |
18 Mar 2024 | 14.04 | 14.35 | 13.92 | 14.22 | 14.22 | 3,871,100 |
15 Mar 2024 | 13.69 | 13.86 | 13.62 | 13.85 | 13.85 | 2,288,001 |
14 Mar 2024 | 13.84 | 13.92 | 13.52 | 13.74 | 13.74 | 2,844,810 |
13 Mar 2024 | 13.76 | 13.83 | 13.61 | 13.79 | 13.79 | 2,340,910 |
12 Mar 2024 | 13.83 | 13.84 | 13.52 | 13.76 | 13.76 | 2,619,800 |
11 Mar 2024 | 13.28 | 14.10 | 13.27 | 13.72 | 13.72 | 3,912,909 |
08 Mar 2024 | 13.29 | 13.43 | 13.22 | 13.27 | 13.27 | 1,814,300 |
07 Mar 2024 | 13.34 | 13.46 | 13.22 | 13.28 | 13.28 | 2,533,299 |
06 Mar 2024 | 13.12 | 13.42 | 13.12 | 13.28 | 13.28 | 2,774,019 |
05 Mar 2024 | 13.40 | 13.53 | 13.06 | 13.12 | 13.12 | 2,898,400 |
04 Mar 2024 | 13.70 | 13.71 | 13.21 | 13.54 | 13.54 | 3,517,900 |
01 Mar 2024 | 13.40 | 13.78 | 13.31 | 13.73 | 13.73 | 4,787,100 |
29 Feb 2024 | 12.85 | 13.40 | 12.69 | 13.39 | 13.39 | 5,398,700 |
28 Feb 2024 | 13.96 | 14.33 | 12.84 | 12.87 | 12.87 | 6,511,400 |
27 Feb 2024 | 13.66 | 13.95 | 13.52 | 13.92 | 13.92 | 2,383,369 |
26 Feb 2024 | 13.51 | 14.09 | 13.44 | 13.66 | 13.66 | 3,588,423 |
23 Feb 2024 | 13.19 | 13.54 | 13.03 | 13.50 | 13.50 | 3,536,987 |
22 Feb 2024 | 12.94 | 13.21 | 12.76 | 13.18 | 13.18 | 3,169,485 |
21 Feb 2024 | 12.50 | 13.15 | 12.41 | 12.81 | 12.81 | 4,088,991 |
20 Feb 2024 | 12.31 | 12.69 | 12.14 | 12.61 | 12.61 | 3,661,577 |
19 Feb 2024 | 12.33 | 12.70 | 12.09 | 12.43 | 12.43 | 5,902,337 |
08 Feb 2024 | 11.04 | 12.12 | 10.96 | 12.12 | 12.12 | 6,288,595 |
07 Feb 2024 | 11.51 | 11.56 | 10.85 | 11.02 | 11.02 | 6,392,216 |
06 Feb 2024 | 11.11 | 11.89 | 10.39 | 11.42 | 11.42 | 7,339,750 |
05 Feb 2024 | 12.59 | 12.60 | 11.54 | 11.54 | 11.54 | 5,806,600 |
02 Feb 2024 | 13.57 | 13.80 | 12.33 | 12.82 | 12.82 | 4,501,900 |
01 Feb 2024 | 13.94 | 14.06 | 13.23 | 13.56 | 13.56 | 3,686,600 |
31 Jan 2024 | 14.70 | 14.88 | 14.02 | 14.06 | 14.06 | 3,470,300 |
30 Jan 2024 | 15.13 | 15.24 | 14.74 | 14.78 | 14.78 | 2,670,700 |
29 Jan 2024 | 15.73 | 15.88 | 15.12 | 15.24 | 15.24 | 3,271,100 |
26 Jan 2024 | 15.60 | 16.44 | 15.45 | 15.92 | 15.92 | 3,977,900 |
25 Jan 2024 | 14.82 | 15.61 | 14.78 | 15.60 | 15.60 | 2,650,300 |
24 Jan 2024 | 14.56 | 14.86 | 14.14 | 14.82 | 14.82 | 3,019,200 |
23 Jan 2024 | 14.51 | 14.63 | 14.15 | 14.56 | 14.56 | 2,833,100 |
22 Jan 2024 | 15.50 | 15.62 | 14.46 | 14.54 | 14.54 | 3,390,730 |
19 Jan 2024 | 15.77 | 15.89 | 15.54 | 15.58 | 15.58 | 1,865,300 |
18 Jan 2024 | 16.14 | 16.14 | 15.35 | 15.77 | 15.77 | 3,622,800 |
17 Jan 2024 | 16.36 | 16.60 | 16.10 | 16.10 | 16.10 | 2,102,100 |
16 Jan 2024 | 16.74 | 16.74 | 16.22 | 16.35 | 16.35 | 2,500,400 |
15 Jan 2024 | 16.74 | 16.85 | 16.57 | 16.75 | 16.75 | 2,059,800 |
12 Jan 2024 | 16.60 | 16.90 | 16.58 | 16.74 | 16.74 | 1,965,300 |
11 Jan 2024 | 16.41 | 16.71 | 16.41 | 16.61 | 16.61 | 1,701,700 |
10 Jan 2024 | 16.72 | 16.76 | 16.37 | 16.40 | 16.40 | 1,990,100 |
09 Jan 2024 | 16.59 | 16.90 | 16.59 | 16.77 | 16.77 | 1,948,100 |
08 Jan 2024 | 16.94 | 16.98 | 16.56 | 16.59 | 16.59 | 1,819,000 |
05 Jan 2024 | 17.19 | 17.23 | 16.84 | 16.95 | 16.95 | 2,530,400 |
04 Jan 2024 | 17.17 | 17.24 | 17.03 | 17.11 | 17.11 | 1,643,000 |
03 Jan 2024 | 16.95 | 17.17 | 16.87 | 17.09 | 17.09 | 1,873,500 |
02 Jan 2024 | 16.71 | 17.15 | 16.66 | 17.02 | 17.02 | 3,212,800 |
29 Dec 2023 | 16.58 | 16.70 | 16.52 | 16.66 | 16.66 | 1,427,800 |
28 Dec 2023 | 16.43 | 16.65 | 16.27 | 16.55 | 16.55 | 1,717,900 |
27 Dec 2023 | 16.25 | 16.60 | 16.19 | 16.51 | 16.51 | 1,398,700 |
26 Dec 2023 | 16.39 | 16.48 | 16.25 | 16.26 | 16.26 | 1,308,500 |
25 Dec 2023 | 16.45 | 16.65 | 16.08 | 16.43 | 16.43 | 2,373,700 |
22 Dec 2023 | 16.55 | 16.78 | 16.42 | 16.45 | 16.45 | 2,224,800 |
21 Dec 2023 | 16.75 | 16.75 | 16.24 | 16.61 | 16.61 | 2,311,800 |
20 Dec 2023 | 16.73 | 17.08 | 16.71 | 16.71 | 16.71 | 2,240,400 |
19 Dec 2023 | 16.68 | 16.83 | 16.46 | 16.77 | 16.77 | 2,970,300 |
18 Dec 2023 | 16.98 | 17.07 | 16.69 | 16.72 | 16.72 | 2,433,300 |
15 Dec 2023 | 17.26 | 17.44 | 16.96 | 17.01 | 17.01 | 3,207,900 |
14 Dec 2023 | 17.05 | 17.51 | 17.01 | 17.28 | 17.28 | 3,991,000 |
13 Dec 2023 | 17.00 | 17.44 | 16.94 | 17.16 | 17.16 | 4,014,100 |
12 Dec 2023 | 17.28 | 17.28 | 16.69 | 17.07 | 17.07 | 4,700,900 |
11 Dec 2023 | 16.91 | 17.34 | 16.66 | 17.28 | 17.28 | 4,886,500 |
08 Dec 2023 | 16.96 | 17.89 | 16.89 | 17.00 | 17.00 | 7,070,700 |
07 Dec 2023 | 16.98 | 17.08 | 16.83 | 16.85 | 16.85 | 2,747,500 |
06 Dec 2023 | 16.95 | 17.29 | 16.95 | 17.02 | 17.02 | 3,156,000 |
05 Dec 2023 | 17.30 | 17.41 | 17.07 | 17.07 | 17.07 | 4,097,200 |
04 Dec 2023 | 17.80 | 17.85 | 17.35 | 17.41 | 17.41 | 4,879,200 |
01 Dec 2023 | 17.85 | 18.05 | 17.60 | 17.80 | 17.80 | 5,995,000 |
30 Nov 2023 | 17.58 | 17.95 | 17.16 | 17.95 | 17.95 | 7,867,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |