Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.95 | 14.26 | 13.65 | 13.90 | 13.90 | 2,310,940 |
29 Apr 2024 | 13.40 | 13.94 | 13.40 | 13.83 | 13.83 | 2,319,500 |
26 Apr 2024 | 13.22 | 13.45 | 13.07 | 13.37 | 13.37 | 1,821,300 |
25 Apr 2024 | 13.24 | 13.39 | 13.14 | 13.22 | 13.22 | 1,317,100 |
24 Apr 2024 | 13.02 | 13.28 | 12.98 | 13.24 | 13.24 | 1,913,798 |
23 Apr 2024 | 12.78 | 12.88 | 12.52 | 12.82 | 12.82 | 1,755,100 |
22 Apr 2024 | 12.72 | 12.75 | 12.27 | 12.60 | 12.60 | 2,600,600 |
19 Apr 2024 | 13.40 | 13.65 | 12.76 | 13.00 | 13.00 | 3,650,400 |
18 Apr 2024 | 13.09 | 13.15 | 12.62 | 12.90 | 12.90 | 2,504,200 |
17 Apr 2024 | 12.12 | 13.06 | 12.12 | 13.04 | 13.04 | 2,988,870 |
16 Apr 2024 | 13.13 | 13.13 | 11.82 | 12.07 | 12.07 | 3,760,000 |
15 Apr 2024 | 13.99 | 13.99 | 12.80 | 13.13 | 13.13 | 3,179,400 |
12 Apr 2024 | 14.18 | 14.18 | 13.83 | 13.89 | 13.89 | 1,261,400 |
11 Apr 2024 | 13.90 | 14.20 | 13.68 | 14.02 | 14.02 | 1,826,000 |
10 Apr 2024 | 14.45 | 14.48 | 13.77 | 13.98 | 13.98 | 2,428,500 |
09 Apr 2024 | 14.13 | 14.39 | 14.06 | 14.26 | 14.26 | 1,611,700 |
08 Apr 2024 | 14.41 | 14.55 | 14.06 | 14.13 | 14.13 | 2,249,899 |
03 Apr 2024 | 14.96 | 15.05 | 14.31 | 14.34 | 14.34 | 2,363,600 |
02 Apr 2024 | 15.07 | 15.31 | 14.79 | 14.90 | 14.90 | 2,502,460 |
01 Apr 2024 | 14.73 | 15.12 | 14.73 | 15.06 | 15.06 | 2,499,000 |
29 Mar 2024 | 14.67 | 15.01 | 14.61 | 14.73 | 14.73 | 1,441,621 |
28 Mar 2024 | 14.20 | 14.77 | 14.18 | 14.66 | 14.66 | 2,625,300 |
27 Mar 2024 | 14.99 | 15.05 | 14.19 | 14.30 | 14.30 | 2,741,800 |
26 Mar 2024 | 14.57 | 15.03 | 14.52 | 14.99 | 14.99 | 3,477,477 |
25 Mar 2024 | 15.30 | 15.38 | 14.56 | 14.57 | 14.57 | 4,060,000 |
22 Mar 2024 | 15.61 | 15.74 | 15.15 | 15.29 | 15.29 | 3,574,671 |
21 Mar 2024 | 15.86 | 15.90 | 15.48 | 15.65 | 15.65 | 3,271,900 |
20 Mar 2024 | 15.73 | 15.90 | 15.52 | 15.85 | 15.85 | 3,941,230 |
19 Mar 2024 | 16.22 | 16.23 | 15.81 | 15.83 | 15.83 | 4,650,374 |
18 Mar 2024 | 16.08 | 16.40 | 15.91 | 16.18 | 16.18 | 5,511,296 |
15 Mar 2024 | 15.83 | 16.12 | 15.60 | 16.02 | 16.02 | 4,517,500 |
14 Mar 2024 | 15.67 | 16.58 | 15.56 | 16.00 | 16.00 | 6,260,914 |
13 Mar 2024 | 15.95 | 16.68 | 15.66 | 15.87 | 15.87 | 8,450,541 |
12 Mar 2024 | 14.97 | 16.40 | 14.81 | 16.17 | 16.17 | 10,490,793 |
11 Mar 2024 | 15.19 | 15.20 | 14.74 | 14.96 | 14.96 | 4,487,359 |
08 Mar 2024 | 15.00 | 15.15 | 14.61 | 15.02 | 15.02 | 6,955,982 |
07 Mar 2024 | 15.12 | 16.00 | 15.10 | 15.42 | 15.42 | 14,369,482 |
06 Mar 2024 | 13.73 | 15.04 | 13.73 | 15.04 | 15.04 | 7,142,708 |
05 Mar 2024 | 13.77 | 13.99 | 13.48 | 13.67 | 13.67 | 3,646,200 |
04 Mar 2024 | 14.18 | 14.36 | 13.68 | 13.95 | 13.95 | 4,029,540 |
01 Mar 2024 | 13.99 | 14.45 | 13.85 | 14.17 | 14.17 | 4,582,600 |
29 Feb 2024 | 13.14 | 13.96 | 13.14 | 13.90 | 13.90 | 5,490,666 |
28 Feb 2024 | 14.65 | 14.97 | 13.47 | 13.50 | 13.50 | 10,141,418 |
27 Feb 2024 | 14.20 | 15.20 | 14.10 | 14.96 | 14.96 | 11,682,216 |
26 Feb 2024 | 14.66 | 14.70 | 14.19 | 14.20 | 14.20 | 12,229,364 |
23 Feb 2024 | 15.53 | 15.53 | 14.15 | 14.96 | 14.96 | 16,477,557 |
22 Feb 2024 | 14.00 | 14.12 | 13.35 | 14.12 | 14.12 | 2,944,400 |
21 Feb 2024 | 11.52 | 12.84 | 11.52 | 12.84 | 12.84 | 2,042,157 |
20 Feb 2024 | 11.74 | 11.75 | 11.16 | 11.67 | 11.67 | 2,790,200 |
19 Feb 2024 | 11.24 | 11.78 | 11.18 | 11.53 | 11.53 | 4,900,843 |
08 Feb 2024 | 9.77 | 10.76 | 9.48 | 10.76 | 10.76 | 5,376,381 |
07 Feb 2024 | 10.64 | 10.64 | 9.59 | 9.78 | 9.78 | 6,678,344 |
06 Feb 2024 | 10.11 | 11.23 | 9.97 | 10.65 | 10.65 | 5,066,609 |
05 Feb 2024 | 11.87 | 12.19 | 11.08 | 11.08 | 11.08 | 2,235,800 |
02 Feb 2024 | 13.17 | 13.36 | 11.76 | 12.31 | 12.31 | 2,820,800 |
01 Feb 2024 | 13.33 | 13.45 | 12.79 | 13.07 | 13.07 | 2,324,909 |
31 Jan 2024 | 14.20 | 14.22 | 13.24 | 13.31 | 13.31 | 2,281,800 |
30 Jan 2024 | 14.72 | 14.72 | 13.97 | 13.98 | 13.98 | 1,934,200 |
29 Jan 2024 | 15.33 | 15.38 | 14.51 | 14.66 | 14.66 | 1,935,200 |
26 Jan 2024 | 15.39 | 15.55 | 15.04 | 15.16 | 15.16 | 2,027,700 |
25 Jan 2024 | 14.74 | 15.37 | 14.46 | 15.37 | 15.37 | 2,533,500 |
24 Jan 2024 | 14.38 | 14.78 | 13.99 | 14.60 | 14.60 | 1,876,396 |
23 Jan 2024 | 14.74 | 14.75 | 14.24 | 14.51 | 14.51 | 2,462,700 |
22 Jan 2024 | 15.76 | 15.88 | 14.58 | 14.87 | 14.87 | 2,525,700 |
19 Jan 2024 | 16.07 | 16.23 | 15.76 | 15.77 | 15.77 | 1,168,900 |
18 Jan 2024 | 16.18 | 16.31 | 15.69 | 16.09 | 16.09 | 2,040,100 |
17 Jan 2024 | 16.60 | 16.61 | 16.24 | 16.24 | 16.24 | 1,265,900 |
16 Jan 2024 | 16.71 | 16.85 | 16.43 | 16.64 | 16.64 | 1,191,300 |
15 Jan 2024 | 16.91 | 16.95 | 16.53 | 16.67 | 16.67 | 1,297,700 |
12 Jan 2024 | 16.94 | 17.28 | 16.89 | 16.92 | 16.92 | 1,350,300 |
11 Jan 2024 | 16.66 | 17.01 | 16.50 | 16.94 | 16.94 | 1,467,300 |
10 Jan 2024 | 16.85 | 17.02 | 16.52 | 16.66 | 16.66 | 1,561,300 |
09 Jan 2024 | 16.86 | 17.10 | 16.66 | 16.80 | 16.80 | 1,689,400 |
08 Jan 2024 | 16.98 | 17.14 | 16.66 | 16.68 | 16.68 | 1,214,200 |
05 Jan 2024 | 17.20 | 17.52 | 16.84 | 16.99 | 16.99 | 1,724,820 |
04 Jan 2024 | 17.23 | 17.39 | 17.10 | 17.18 | 17.18 | 1,504,320 |
03 Jan 2024 | 17.71 | 17.71 | 17.15 | 17.26 | 17.26 | 1,724,000 |
02 Jan 2024 | 17.83 | 17.85 | 17.52 | 17.71 | 17.71 | 1,841,200 |
29 Dec 2023 | 17.28 | 17.78 | 17.24 | 17.76 | 17.76 | 1,902,300 |
28 Dec 2023 | 17.13 | 17.43 | 16.80 | 17.33 | 17.33 | 2,013,200 |
27 Dec 2023 | 17.05 | 17.05 | 16.68 | 16.93 | 16.93 | 1,302,400 |
26 Dec 2023 | 17.20 | 17.21 | 16.77 | 16.84 | 16.84 | 1,879,300 |
25 Dec 2023 | 17.28 | 17.47 | 17.06 | 17.20 | 17.20 | 1,645,960 |
22 Dec 2023 | 17.57 | 17.65 | 17.21 | 17.28 | 17.28 | 1,538,100 |
21 Dec 2023 | 17.50 | 17.70 | 17.23 | 17.61 | 17.61 | 1,375,900 |
20 Dec 2023 | 18.00 | 18.00 | 17.46 | 17.50 | 17.50 | 1,346,300 |
19 Dec 2023 | 17.83 | 17.83 | 17.60 | 17.79 | 17.79 | 1,208,700 |
18 Dec 2023 | 17.95 | 18.08 | 17.72 | 17.78 | 17.78 | 1,401,640 |
15 Dec 2023 | 17.92 | 18.29 | 17.92 | 17.99 | 17.99 | 1,257,400 |
14 Dec 2023 | 18.26 | 18.40 | 18.05 | 18.06 | 18.06 | 1,375,000 |
13 Dec 2023 | 18.22 | 18.60 | 18.05 | 18.29 | 18.29 | 1,829,600 |
12 Dec 2023 | 18.38 | 18.48 | 18.20 | 18.30 | 18.30 | 1,143,700 |
11 Dec 2023 | 18.03 | 18.50 | 18.03 | 18.39 | 18.39 | 2,098,600 |
08 Dec 2023 | 18.54 | 18.84 | 18.22 | 18.22 | 18.22 | 1,719,300 |
07 Dec 2023 | 18.90 | 18.90 | 18.47 | 18.60 | 18.60 | 2,221,560 |
06 Dec 2023 | 18.95 | 19.38 | 18.78 | 18.90 | 18.90 | 2,266,600 |
05 Dec 2023 | 19.30 | 19.37 | 18.90 | 18.90 | 18.90 | 2,119,400 |
04 Dec 2023 | 19.45 | 19.62 | 19.25 | 19.31 | 19.31 | 2,114,700 |
01 Dec 2023 | 19.69 | 19.70 | 19.15 | 19.40 | 19.40 | 3,062,300 |
30 Nov 2023 | 19.88 | 20.18 | 19.48 | 19.70 | 19.70 | 2,967,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |