Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.61 | 13.88 | 13.41 | 13.52 | 13.52 | 2,554,748 |
29 Apr 2024 | 12.88 | 13.64 | 12.71 | 13.59 | 13.59 | 1,988,940 |
26 Apr 2024 | 12.55 | 12.97 | 12.52 | 12.71 | 12.71 | 1,597,000 |
25 Apr 2024 | 12.64 | 12.98 | 12.48 | 12.68 | 12.68 | 1,833,659 |
24 Apr 2024 | 12.24 | 12.60 | 12.10 | 12.57 | 12.57 | 1,334,500 |
23 Apr 2024 | 11.86 | 12.33 | 11.72 | 12.18 | 12.18 | 1,469,460 |
22 Apr 2024 | 11.85 | 11.98 | 11.51 | 11.78 | 11.78 | 1,282,900 |
19 Apr 2024 | 12.17 | 12.24 | 11.72 | 12.02 | 12.02 | 1,878,549 |
18 Apr 2024 | 12.20 | 12.95 | 11.67 | 12.19 | 12.19 | 2,767,830 |
17 Apr 2024 | 11.27 | 12.39 | 11.27 | 12.20 | 12.20 | 3,559,798 |
16 Apr 2024 | 11.90 | 12.08 | 11.26 | 11.26 | 11.26 | 2,447,180 |
15 Apr 2024 | 13.77 | 14.00 | 12.51 | 12.51 | 12.51 | 3,251,500 |
12 Apr 2024 | 13.80 | 14.47 | 13.80 | 13.90 | 13.90 | 2,682,780 |
11 Apr 2024 | 13.69 | 14.22 | 13.51 | 13.78 | 13.78 | 2,647,750 |
10 Apr 2024 | 14.26 | 14.68 | 13.50 | 13.58 | 13.58 | 2,441,436 |
09 Apr 2024 | 13.50 | 14.32 | 13.50 | 14.28 | 14.28 | 3,013,935 |
08 Apr 2024 | 14.68 | 15.00 | 13.82 | 13.83 | 13.83 | 4,801,878 |
03 Apr 2024 | 15.02 | 16.49 | 14.89 | 15.25 | 15.25 | 4,336,558 |
02 Apr 2024 | 15.62 | 15.62 | 14.88 | 15.04 | 15.04 | 4,199,658 |
01 Apr 2024 | 15.22 | 15.69 | 15.09 | 15.62 | 15.62 | 4,606,900 |
29 Mar 2024 | 16.13 | 16.30 | 15.22 | 15.42 | 15.42 | 5,005,670 |
28 Mar 2024 | 16.15 | 17.15 | 15.76 | 16.71 | 16.71 | 10,406,644 |
27 Mar 2024 | 15.23 | 17.18 | 14.70 | 17.18 | 17.18 | 11,506,178 |
26 Mar 2024 | 15.10 | 16.80 | 14.93 | 15.62 | 15.62 | 8,865,610 |
25 Mar 2024 | 14.34 | 15.73 | 13.95 | 15.73 | 15.73 | 7,422,957 |
22 Mar 2024 | 14.50 | 14.86 | 14.12 | 14.30 | 14.30 | 1,525,320 |
21 Mar 2024 | 14.43 | 14.74 | 14.05 | 14.53 | 14.53 | 1,718,760 |
20 Mar 2024 | 14.03 | 14.50 | 13.92 | 14.43 | 14.43 | 1,195,220 |
19 Mar 2024 | 13.83 | 14.14 | 13.70 | 13.98 | 13.98 | 1,740,460 |
18 Mar 2024 | 13.99 | 14.00 | 13.57 | 13.87 | 13.87 | 2,042,160 |
15 Mar 2024 | 13.28 | 14.00 | 13.21 | 13.74 | 13.74 | 2,548,420 |
14 Mar 2024 | 12.94 | 13.54 | 12.94 | 13.29 | 13.29 | 2,482,060 |
13 Mar 2024 | 13.12 | 13.22 | 12.83 | 13.06 | 13.06 | 1,230,400 |
12 Mar 2024 | 12.78 | 13.14 | 12.58 | 13.12 | 13.12 | 1,511,080 |
11 Mar 2024 | 12.58 | 12.77 | 12.38 | 12.77 | 12.77 | 1,299,920 |
08 Mar 2024 | 12.45 | 12.59 | 12.16 | 12.46 | 12.46 | 1,038,060 |
07 Mar 2024 | 12.43 | 12.85 | 12.22 | 12.42 | 12.42 | 1,637,360 |
06 Mar 2024 | 11.87 | 12.48 | 11.80 | 12.38 | 12.38 | 2,069,700 |
05 Mar 2024 | 12.25 | 12.33 | 11.85 | 11.86 | 11.86 | 1,341,480 |
04 Mar 2024 | 12.50 | 12.73 | 12.02 | 12.36 | 12.36 | 1,546,000 |
01 Mar 2024 | 12.49 | 12.85 | 12.21 | 12.47 | 12.47 | 2,026,060 |
29 Feb 2024 | 11.71 | 12.58 | 11.59 | 12.49 | 12.49 | 2,914,648 |
28 Feb 2024 | 13.62 | 14.09 | 12.11 | 12.11 | 12.11 | 3,636,570 |
27 Feb 2024 | 13.15 | 13.54 | 13.03 | 13.45 | 13.45 | 2,154,470 |
26 Feb 2024 | 12.90 | 13.55 | 12.63 | 13.18 | 13.18 | 3,092,660 |
23 Feb 2024 | 12.62 | 12.99 | 12.41 | 12.83 | 12.83 | 2,957,577 |
22 Feb 2024 | 12.71 | 12.77 | 12.18 | 12.77 | 12.77 | 3,337,250 |
21 Feb 2024 | 11.51 | 12.71 | 11.44 | 12.71 | 12.71 | 3,248,190 |
20 Feb 2024 | 11.52 | 12.09 | 11.21 | 11.55 | 11.55 | 3,184,660 |
19 Feb 2024 | 10.50 | 11.47 | 10.43 | 11.46 | 11.46 | 4,595,743 |
08 Feb 2024 | 9.21 | 10.43 | 9.17 | 10.43 | 10.43 | 5,295,320 |
07 Feb 2024 | 10.79 | 10.79 | 9.41 | 9.48 | 9.48 | 4,698,440 |
06 Feb 2024 | 11.00 | 11.70 | 10.36 | 10.45 | 10.45 | 5,670,600 |
05 Feb 2024 | 12.35 | 12.35 | 11.45 | 11.51 | 11.51 | 2,927,660 |
02 Feb 2024 | 13.59 | 14.06 | 12.30 | 12.72 | 12.72 | 2,601,520 |
01 Feb 2024 | 13.91 | 14.17 | 13.13 | 13.67 | 13.67 | 2,217,217 |
31 Jan 2024 | 15.20 | 15.35 | 13.80 | 13.99 | 13.99 | 2,171,660 |
30 Jan 2024 | 16.00 | 16.19 | 15.22 | 15.22 | 15.22 | 1,529,560 |
29 Jan 2024 | 16.93 | 17.13 | 16.00 | 16.08 | 16.08 | 2,171,780 |
26 Jan 2024 | 16.47 | 17.27 | 16.47 | 16.90 | 16.90 | 2,376,440 |
25 Jan 2024 | 16.39 | 16.53 | 15.82 | 16.47 | 16.47 | 1,821,140 |
24 Jan 2024 | 15.42 | 16.22 | 15.38 | 15.99 | 15.99 | 2,508,910 |
23 Jan 2024 | 16.01 | 16.22 | 15.15 | 15.40 | 15.40 | 3,246,160 |
22 Jan 2024 | 17.51 | 17.55 | 16.01 | 16.22 | 16.22 | 3,292,800 |
19 Jan 2024 | 17.66 | 18.28 | 17.59 | 17.76 | 17.76 | 1,997,760 |
18 Jan 2024 | 17.88 | 18.34 | 17.29 | 17.70 | 17.70 | 2,722,680 |
17 Jan 2024 | 18.04 | 18.71 | 18.04 | 18.24 | 18.24 | 2,624,380 |
16 Jan 2024 | 18.32 | 18.75 | 17.80 | 18.23 | 18.23 | 2,988,120 |
15 Jan 2024 | 17.95 | 18.80 | 17.66 | 18.32 | 18.32 | 3,781,522 |
12 Jan 2024 | 17.99 | 18.31 | 17.79 | 17.83 | 17.83 | 3,647,460 |
11 Jan 2024 | 17.69 | 17.89 | 17.51 | 17.82 | 17.82 | 3,313,429 |
10 Jan 2024 | 18.13 | 18.13 | 17.26 | 17.70 | 17.70 | 5,998,120 |
09 Jan 2024 | 18.95 | 18.98 | 17.74 | 18.24 | 18.24 | 9,180,745 |
08 Jan 2024 | 21.23 | 21.76 | 18.89 | 19.03 | 19.03 | 12,543,774 |
05 Jan 2024 | 18.92 | 20.81 | 18.80 | 20.81 | 20.81 | 5,767,820 |
04 Jan 2024 | 18.70 | 19.01 | 18.46 | 18.92 | 18.92 | 1,276,840 |
03 Jan 2024 | 18.61 | 18.90 | 18.41 | 18.58 | 18.58 | 1,495,700 |
02 Jan 2024 | 18.02 | 18.73 | 18.02 | 18.55 | 18.55 | 1,954,321 |
29 Dec 2023 | 17.45 | 18.08 | 17.41 | 18.00 | 18.00 | 1,128,280 |
28 Dec 2023 | 17.59 | 17.95 | 17.42 | 17.50 | 17.50 | 1,387,400 |
27 Dec 2023 | 17.00 | 17.96 | 17.00 | 17.68 | 17.68 | 1,658,580 |
26 Dec 2023 | 17.50 | 17.65 | 17.00 | 17.20 | 17.20 | 1,909,030 |
25 Dec 2023 | 17.66 | 17.95 | 17.21 | 17.54 | 17.54 | 2,931,740 |
22 Dec 2023 | 18.95 | 19.33 | 17.39 | 17.66 | 17.66 | 4,891,300 |
21 Dec 2023 | 18.07 | 18.58 | 17.52 | 18.55 | 18.55 | 2,054,720 |
20 Dec 2023 | 18.27 | 18.42 | 18.03 | 18.20 | 18.20 | 1,574,940 |
19 Dec 2023 | 17.75 | 18.35 | 17.46 | 18.35 | 18.35 | 1,261,640 |
18 Dec 2023 | 17.99 | 18.00 | 17.55 | 17.75 | 17.75 | 868,688 |
15 Dec 2023 | 17.59 | 18.03 | 17.36 | 17.78 | 17.78 | 890,097 |
14 Dec 2023 | 17.43 | 17.77 | 17.32 | 17.59 | 17.59 | 927,400 |
13 Dec 2023 | 17.36 | 17.63 | 17.21 | 17.39 | 17.39 | 767,760 |
12 Dec 2023 | 17.25 | 17.40 | 17.00 | 17.37 | 17.37 | 878,580 |
11 Dec 2023 | 17.18 | 17.70 | 17.02 | 17.25 | 17.25 | 1,469,200 |
08 Dec 2023 | 17.85 | 18.02 | 16.93 | 17.26 | 17.26 | 1,283,320 |
07 Dec 2023 | 17.96 | 17.98 | 17.77 | 17.85 | 17.85 | 843,400 |
06 Dec 2023 | 17.90 | 18.20 | 17.71 | 17.96 | 17.96 | 825,580 |
05 Dec 2023 | 17.96 | 18.16 | 17.84 | 17.90 | 17.90 | 656,200 |
04 Dec 2023 | 18.00 | 18.32 | 17.81 | 18.05 | 18.05 | 1,017,480 |
01 Dec 2023 | 17.97 | 18.19 | 17.76 | 17.86 | 17.86 | 1,030,460 |
30 Nov 2023 | 17.99 | 18.05 | 17.63 | 17.92 | 17.92 | 1,510,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |