Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.31 | 13.57 | 13.18 | 13.25 | 13.25 | 5,067,683 |
29 Apr 2024 | 13.32 | 13.52 | 13.14 | 13.34 | 13.34 | 5,795,136 |
26 Apr 2024 | 13.12 | 13.37 | 13.02 | 13.33 | 13.33 | 3,986,485 |
25 Apr 2024 | 13.06 | 13.21 | 12.85 | 13.13 | 13.13 | 3,618,165 |
24 Apr 2024 | 13.44 | 13.48 | 12.95 | 13.06 | 13.06 | 5,309,676 |
23 Apr 2024 | 13.55 | 13.55 | 13.23 | 13.44 | 13.44 | 3,322,707 |
22 Apr 2024 | 13.24 | 13.64 | 13.20 | 13.51 | 13.51 | 4,080,880 |
19 Apr 2024 | 13.30 | 13.39 | 13.11 | 13.27 | 13.27 | 4,840,681 |
18 Apr 2024 | 13.04 | 13.42 | 12.90 | 13.32 | 13.32 | 7,281,208 |
17 Apr 2024 | 12.74 | 13.25 | 12.61 | 13.10 | 13.10 | 7,932,309 |
16 Apr 2024 | 12.45 | 12.96 | 12.43 | 12.75 | 12.75 | 11,196,298 |
15 Apr 2024 | 12.42 | 12.65 | 11.87 | 12.43 | 12.43 | 10,865,667 |
12 Apr 2024 | 12.80 | 12.92 | 12.17 | 12.48 | 12.48 | 24,415,746 |
11 Apr 2024 | 13.82 | 13.82 | 13.27 | 13.27 | 13.27 | 3,026,800 |
10 Apr 2024 | 15.11 | 15.17 | 14.49 | 14.74 | 14.74 | 3,072,880 |
09 Apr 2024 | 15.38 | 15.40 | 15.07 | 15.11 | 15.11 | 2,877,331 |
08 Apr 2024 | 15.75 | 15.81 | 15.38 | 15.38 | 15.38 | 2,229,331 |
03 Apr 2024 | 15.79 | 15.85 | 15.64 | 15.79 | 15.79 | 1,808,362 |
02 Apr 2024 | 15.60 | 15.81 | 15.47 | 15.79 | 15.79 | 2,442,124 |
01 Apr 2024 | 15.10 | 15.72 | 15.00 | 15.72 | 15.72 | 3,734,921 |
29 Mar 2024 | 15.31 | 15.35 | 14.62 | 15.05 | 15.05 | 750,600 |
28 Mar 2024 | 14.60 | 14.77 | 14.35 | 14.73 | 14.73 | 2,697,900 |
27 Mar 2024 | 15.02 | 15.14 | 14.48 | 14.59 | 14.59 | 2,896,503 |
26 Mar 2024 | 15.10 | 15.10 | 14.72 | 15.02 | 15.02 | 2,035,303 |
25 Mar 2024 | 15.09 | 15.24 | 14.79 | 15.00 | 15.00 | 2,527,402 |
22 Mar 2024 | 15.44 | 15.45 | 15.03 | 15.09 | 15.09 | 1,715,847 |
21 Mar 2024 | 15.62 | 15.77 | 15.23 | 15.44 | 15.44 | 1,925,398 |
20 Mar 2024 | 15.02 | 15.40 | 15.01 | 15.39 | 15.39 | 2,245,572 |
19 Mar 2024 | 15.27 | 15.27 | 15.03 | 15.04 | 15.04 | 1,742,335 |
18 Mar 2024 | 15.19 | 15.28 | 15.06 | 15.23 | 15.23 | 1,672,080 |
15 Mar 2024 | 15.20 | 15.26 | 14.93 | 15.22 | 15.22 | 1,499,889 |
14 Mar 2024 | 15.28 | 15.50 | 15.11 | 15.27 | 15.27 | 2,379,384 |
13 Mar 2024 | 15.36 | 15.45 | 15.08 | 15.20 | 15.20 | 2,841,685 |
12 Mar 2024 | 14.94 | 15.45 | 14.80 | 15.41 | 15.41 | 5,407,841 |
11 Mar 2024 | 14.41 | 14.98 | 14.32 | 14.94 | 14.94 | 4,160,497 |
08 Mar 2024 | 14.43 | 14.58 | 14.29 | 14.41 | 14.41 | 1,432,694 |
07 Mar 2024 | 14.75 | 14.80 | 14.40 | 14.43 | 14.43 | 2,107,900 |
06 Mar 2024 | 14.34 | 14.75 | 14.23 | 14.71 | 14.71 | 2,564,364 |
05 Mar 2024 | 14.40 | 14.53 | 14.26 | 14.45 | 14.45 | 2,064,030 |
04 Mar 2024 | 14.56 | 14.61 | 14.26 | 14.41 | 14.41 | 2,258,799 |
01 Mar 2024 | 14.40 | 14.61 | 14.20 | 14.55 | 14.55 | 2,280,903 |
29 Feb 2024 | 14.04 | 14.44 | 13.98 | 14.40 | 14.40 | 2,752,807 |
28 Feb 2024 | 14.42 | 14.88 | 14.04 | 14.04 | 14.04 | 3,853,681 |
27 Feb 2024 | 14.17 | 14.44 | 14.09 | 14.44 | 14.44 | 2,810,623 |
26 Feb 2024 | 14.88 | 14.94 | 14.15 | 14.27 | 14.27 | 4,659,228 |
23 Feb 2024 | 14.82 | 14.89 | 14.58 | 14.88 | 14.88 | 1,841,154 |
22 Feb 2024 | 14.86 | 15.04 | 14.78 | 14.86 | 14.86 | 1,870,160 |
21 Feb 2024 | 15.10 | 15.49 | 14.88 | 15.00 | 15.00 | 2,709,540 |
20 Feb 2024 | 14.67 | 15.19 | 14.40 | 15.14 | 15.14 | 3,328,415 |
19 Feb 2024 | 14.65 | 14.95 | 14.50 | 14.67 | 14.67 | 3,351,843 |
08 Feb 2024 | 14.59 | 15.19 | 14.30 | 14.49 | 14.49 | 5,192,638 |
07 Feb 2024 | 13.95 | 14.73 | 13.90 | 14.56 | 14.56 | 4,750,112 |
06 Feb 2024 | 12.94 | 14.21 | 12.80 | 13.94 | 13.94 | 5,531,913 |
05 Feb 2024 | 12.48 | 13.33 | 12.05 | 13.02 | 13.02 | 5,354,319 |
02 Feb 2024 | 13.11 | 13.28 | 12.33 | 12.63 | 12.63 | 3,251,168 |
01 Feb 2024 | 13.31 | 13.58 | 12.82 | 13.12 | 13.12 | 4,172,998 |
31 Jan 2024 | 13.62 | 13.76 | 13.30 | 13.39 | 13.39 | 2,474,859 |
30 Jan 2024 | 14.21 | 14.30 | 13.53 | 13.60 | 13.60 | 3,039,755 |
29 Jan 2024 | 14.33 | 14.50 | 14.28 | 14.32 | 14.32 | 3,032,800 |
26 Jan 2024 | 14.14 | 14.55 | 14.11 | 14.31 | 14.31 | 2,222,171 |
25 Jan 2024 | 13.68 | 14.19 | 13.50 | 14.17 | 14.17 | 3,106,467 |
24 Jan 2024 | 13.62 | 13.76 | 13.00 | 13.64 | 13.64 | 3,494,440 |
23 Jan 2024 | 13.44 | 13.73 | 13.19 | 13.59 | 13.59 | 3,866,600 |
22 Jan 2024 | 14.47 | 14.60 | 13.40 | 13.48 | 13.48 | 5,370,096 |
19 Jan 2024 | 14.32 | 14.81 | 14.19 | 14.47 | 14.47 | 6,004,390 |
18 Jan 2024 | 14.36 | 14.81 | 13.81 | 14.18 | 14.18 | 6,504,299 |
17 Jan 2024 | 14.38 | 14.48 | 14.13 | 14.13 | 14.13 | 1,965,120 |
16 Jan 2024 | 14.25 | 14.63 | 14.16 | 14.37 | 14.37 | 2,177,839 |
15 Jan 2024 | 14.23 | 14.44 | 14.07 | 14.25 | 14.25 | 2,434,020 |
12 Jan 2024 | 14.00 | 14.53 | 13.96 | 14.09 | 14.09 | 3,040,756 |
11 Jan 2024 | 13.76 | 14.28 | 13.60 | 14.10 | 14.10 | 3,717,085 |
10 Jan 2024 | 13.63 | 13.93 | 13.57 | 13.76 | 13.76 | 2,458,304 |
09 Jan 2024 | 13.49 | 13.82 | 13.35 | 13.70 | 13.70 | 2,435,224 |
08 Jan 2024 | 13.79 | 13.98 | 13.47 | 13.47 | 13.47 | 3,667,580 |
05 Jan 2024 | 14.00 | 14.20 | 13.76 | 13.88 | 13.88 | 2,415,400 |
04 Jan 2024 | 14.08 | 14.18 | 13.90 | 14.05 | 14.05 | 1,829,300 |
03 Jan 2024 | 14.16 | 14.24 | 13.98 | 14.16 | 14.16 | 2,061,840 |
02 Jan 2024 | 14.18 | 14.37 | 14.12 | 14.15 | 14.15 | 2,145,371 |
29 Dec 2023 | 14.10 | 14.35 | 14.03 | 14.25 | 14.25 | 1,861,200 |
28 Dec 2023 | 13.66 | 14.17 | 13.47 | 14.10 | 14.10 | 2,565,860 |
27 Dec 2023 | 13.59 | 13.65 | 13.42 | 13.58 | 13.58 | 1,704,773 |
26 Dec 2023 | 13.78 | 13.79 | 13.47 | 13.59 | 13.59 | 1,857,240 |
25 Dec 2023 | 13.90 | 13.90 | 13.65 | 13.68 | 13.68 | 1,808,374 |
22 Dec 2023 | 13.80 | 13.97 | 13.63 | 13.82 | 13.82 | 2,137,052 |
21 Dec 2023 | 13.76 | 13.95 | 13.60 | 13.81 | 13.81 | 1,710,624 |
20 Dec 2023 | 14.03 | 14.08 | 13.70 | 13.76 | 13.76 | 1,713,500 |
19 Dec 2023 | 14.13 | 14.19 | 13.88 | 14.01 | 14.01 | 1,835,000 |
18 Dec 2023 | 14.38 | 14.38 | 14.11 | 14.17 | 14.17 | 1,620,200 |
15 Dec 2023 | 14.43 | 14.56 | 14.30 | 14.36 | 14.36 | 1,820,000 |
14 Dec 2023 | 14.42 | 14.61 | 14.35 | 14.36 | 14.36 | 1,376,400 |
13 Dec 2023 | 14.61 | 14.61 | 14.33 | 14.40 | 14.40 | 1,770,000 |
12 Dec 2023 | 14.59 | 14.73 | 14.46 | 14.59 | 14.59 | 1,920,551 |
11 Dec 2023 | 14.47 | 14.70 | 14.24 | 14.59 | 14.59 | 2,474,710 |
08 Dec 2023 | 14.77 | 14.80 | 14.45 | 14.48 | 14.48 | 2,451,930 |
07 Dec 2023 | 14.76 | 14.82 | 14.56 | 14.77 | 14.77 | 1,797,110 |
06 Dec 2023 | 14.85 | 15.18 | 14.75 | 14.83 | 14.83 | 1,765,230 |
05 Dec 2023 | 14.99 | 15.07 | 14.82 | 14.88 | 14.88 | 1,601,100 |
04 Dec 2023 | 15.11 | 15.18 | 14.94 | 15.02 | 15.02 | 1,887,384 |
01 Dec 2023 | 15.88 | 15.88 | 14.95 | 15.08 | 15.08 | 3,241,431 |
30 Nov 2023 | 15.44 | 15.52 | 15.25 | 15.40 | 15.40 | 1,353,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |