Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.61 | 15.73 | 15.27 | 15.32 | 15.32 | 114,977 |
24 Apr 2024 | 15.59 | 15.69 | 15.45 | 15.51 | 15.51 | 332,837 |
23 Apr 2024 | 15.17 | 15.46 | 15.15 | 15.39 | 15.39 | 112,369 |
22 Apr 2024 | 15.20 | 15.39 | 15.02 | 15.11 | 15.11 | 74,262 |
19 Apr 2024 | 15.24 | 15.31 | 14.99 | 15.04 | 15.04 | 115,577 |
18 Apr 2024 | 15.58 | 15.58 | 15.27 | 15.51 | 15.51 | 143,939 |
17 Apr 2024 | 15.41 | 15.59 | 15.35 | 15.45 | 15.45 | 380,609 |
16 Apr 2024 | 15.47 | 15.54 | 15.38 | 15.40 | 15.40 | 99,026 |
15 Apr 2024 | 15.55 | 15.96 | 15.54 | 15.83 | 15.83 | 161,127 |
12 Apr 2024 | 15.85 | 15.85 | 15.48 | 15.49 | 15.49 | 251,439 |
11 Apr 2024 | 15.55 | 15.84 | 15.46 | 15.65 | 15.65 | 127,142 |
10 Apr 2024 | 15.58 | 15.58 | 14.87 | 15.51 | 15.51 | 134,302 |
09 Apr 2024 | 15.40 | 15.55 | 15.25 | 15.46 | 15.46 | 124,240 |
08 Apr 2024 | 14.69 | 15.38 | 14.69 | 15.17 | 15.17 | 182,259 |
05 Apr 2024 | 14.02 | 14.58 | 14.02 | 14.51 | 14.51 | 63,666 |
04 Apr 2024 | 14.52 | 14.52 | 14.23 | 14.26 | 14.26 | 38,792 |
03 Apr 2024 | 14.31 | 14.50 | 14.19 | 14.33 | 14.33 | 90,110 |
02 Apr 2024 | 14.28 | 14.40 | 14.20 | 14.27 | 14.27 | 60,608 |
28 Mar 2024 | 14.33 | 14.60 | 13.82 | 14.29 | 14.29 | 379,297 |
27 Mar 2024 | 14.85 | 15.15 | 14.85 | 14.93 | 14.93 | 85,348 |
26 Mar 2024 | 14.78 | 15.29 | 14.56 | 15.05 | 15.05 | 281,975 |
25 Mar 2024 | 14.49 | 14.49 | 14.13 | 14.15 | 14.15 | 97,702 |
22 Mar 2024 | 14.43 | 14.45 | 14.22 | 14.22 | 14.22 | 43,847 |
21 Mar 2024 | 14.12 | 14.31 | 14.12 | 14.25 | 14.25 | 49,895 |
20 Mar 2024 | 14.07 | 14.19 | 13.98 | 14.08 | 14.08 | 41,165 |
19 Mar 2024 | 14.22 | 14.34 | 13.97 | 14.18 | 14.18 | 34,516 |
18 Mar 2024 | 14.13 | 14.36 | 14.13 | 14.22 | 14.22 | 85,295 |
15 Mar 2024 | 14.22 | 14.23 | 13.93 | 14.12 | 14.12 | 54,179 |
14 Mar 2024 | 14.40 | 14.41 | 14.24 | 14.31 | 14.31 | 114,657 |
13 Mar 2024 | 14.50 | 14.60 | 14.36 | 14.40 | 14.40 | 135,862 |
12 Mar 2024 | 14.37 | 14.40 | 14.26 | 14.33 | 14.33 | 40,827 |
11 Mar 2024 | 14.35 | 14.44 | 14.23 | 14.33 | 14.33 | 126,206 |
08 Mar 2024 | 14.65 | 14.65 | 14.48 | 14.56 | 14.56 | 21,204 |
07 Mar 2024 | 14.65 | 14.73 | 14.50 | 14.58 | 14.58 | 50,241 |
06 Mar 2024 | 14.14 | 14.71 | 14.04 | 14.06 | 14.06 | 179,210 |
05 Mar 2024 | 14.32 | 14.35 | 14.03 | 14.23 | 14.23 | 112,889 |
04 Mar 2024 | 14.65 | 14.65 | 14.24 | 14.43 | 14.43 | 21,154 |
01 Mar 2024 | 14.54 | 14.56 | 14.30 | 14.41 | 14.41 | 140,017 |
29 Feb 2024 | 14.72 | 14.72 | 14.43 | 14.70 | 14.70 | 77,226 |
28 Feb 2024 | 14.55 | 14.59 | 14.40 | 14.52 | 14.52 | 445,910 |
27 Feb 2024 | 15.00 | 15.00 | 14.39 | 14.39 | 14.39 | 82,016 |
26 Feb 2024 | 14.72 | 15.02 | 14.72 | 15.02 | 15.02 | 84,441 |
23 Feb 2024 | 14.77 | 15.09 | 14.66 | 14.90 | 14.90 | 34,529 |
22 Feb 2024 | 14.82 | 14.95 | 14.72 | 14.78 | 14.78 | 651,237 |
21 Feb 2024 | 14.27 | 14.59 | 14.20 | 14.47 | 14.47 | 70,864 |
20 Feb 2024 | 14.62 | 14.62 | 14.30 | 14.62 | 14.62 | 33,680 |
19 Feb 2024 | 14.40 | 14.66 | 14.35 | 14.64 | 14.64 | 77,446 |
16 Feb 2024 | 14.48 | 14.49 | 14.32 | 14.43 | 14.43 | 47,909 |
15 Feb 2024 | 14.26 | 14.36 | 14.14 | 14.33 | 14.33 | 74,172 |
14 Feb 2024 | 13.86 | 14.19 | 13.80 | 14.10 | 14.10 | 340,481 |
13 Feb 2024 | 14.16 | 14.22 | 13.52 | 14.22 | 14.22 | 149,430 |
12 Feb 2024 | 14.25 | 14.25 | 14.09 | 14.22 | 14.22 | 137,561 |
09 Feb 2024 | 14.20 | 14.34 | 14.15 | 14.23 | 14.23 | 141,397 |
08 Feb 2024 | 14.41 | 14.57 | 14.40 | 14.52 | 14.52 | 60,310 |
07 Feb 2024 | 14.56 | 14.59 | 14.31 | 14.43 | 14.43 | 44,787 |
06 Feb 2024 | 14.59 | 14.67 | 14.38 | 14.55 | 14.55 | 201,393 |
05 Feb 2024 | 14.35 | 14.70 | 14.27 | 14.50 | 14.50 | 202,376 |
02 Feb 2024 | 14.15 | 14.69 | 14.06 | 14.30 | 14.30 | 55,131 |
01 Feb 2024 | 13.98 | 14.10 | 13.94 | 13.97 | 13.97 | 18,563 |
31 Jan 2024 | 14.02 | 14.15 | 13.90 | 13.96 | 13.96 | 63,215 |
30 Jan 2024 | 14.03 | 14.09 | 13.90 | 14.08 | 14.08 | 310,727 |
29 Jan 2024 | 13.63 | 13.94 | 13.63 | 13.73 | 13.73 | 64,646 |
26 Jan 2024 | 13.56 | 13.71 | 13.35 | 13.70 | 13.70 | 276,135 |
25 Jan 2024 | 13.81 | 13.90 | 13.55 | 13.77 | 13.77 | 68,539 |
24 Jan 2024 | 13.46 | 13.80 | 13.46 | 13.74 | 13.74 | 28,832 |
23 Jan 2024 | 13.50 | 13.56 | 13.35 | 13.45 | 13.45 | 119,957 |
22 Jan 2024 | 13.34 | 13.52 | 13.27 | 13.49 | 13.49 | 66,446 |
19 Jan 2024 | 13.19 | 13.39 | 13.17 | 13.31 | 13.31 | 82,142 |
18 Jan 2024 | 13.14 | 13.31 | 13.13 | 13.26 | 13.26 | 50,033 |
17 Jan 2024 | 13.27 | 13.27 | 13.08 | 13.18 | 13.18 | 51,897 |
16 Jan 2024 | 13.48 | 13.48 | 13.15 | 13.30 | 13.30 | 58,471 |
15 Jan 2024 | 13.39 | 13.50 | 13.28 | 13.33 | 13.33 | 55,501 |
12 Jan 2024 | 13.13 | 13.45 | 13.09 | 13.41 | 13.41 | 587,966 |
11 Jan 2024 | 12.83 | 13.22 | 12.81 | 13.00 | 13.00 | 146,924 |
10 Jan 2024 | 12.84 | 12.84 | 12.45 | 12.53 | 12.53 | 137,819 |
09 Jan 2024 | 12.32 | 12.51 | 12.20 | 12.31 | 12.31 | 256,334 |
08 Jan 2024 | 12.11 | 12.26 | 11.99 | 12.21 | 12.21 | 252,748 |
05 Jan 2024 | 11.97 | 12.19 | 11.94 | 12.09 | 12.09 | 152,163 |
04 Jan 2024 | 11.87 | 12.10 | 11.80 | 11.97 | 11.97 | 215,483 |
03 Jan 2024 | 12.15 | 12.20 | 11.80 | 12.14 | 12.14 | 107,431 |
02 Jan 2024 | 12.52 | 12.62 | 12.13 | 12.26 | 12.26 | 198,858 |
29 Dec 2023 | 12.47 | 12.65 | 12.47 | 12.52 | 12.52 | 73,282 |
28 Dec 2023 | 12.47 | 12.55 | 12.40 | 12.50 | 12.50 | 30,759 |
27 Dec 2023 | 12.39 | 12.42 | 12.29 | 12.34 | 12.34 | 14,234 |
22 Dec 2023 | 12.35 | 12.44 | 12.28 | 12.37 | 12.37 | 256,228 |
21 Dec 2023 | 12.40 | 12.51 | 12.36 | 12.42 | 12.42 | 61,008 |
20 Dec 2023 | 12.67 | 12.85 | 12.48 | 12.68 | 12.68 | 96,404 |
19 Dec 2023 | 12.56 | 12.66 | 12.48 | 12.55 | 12.55 | 34,172 |
18 Dec 2023 | 12.66 | 12.73 | 12.54 | 12.63 | 12.63 | 218,753 |
15 Dec 2023 | 12.73 | 12.78 | 12.61 | 12.68 | 12.68 | 82,152 |
14 Dec 2023 | 12.27 | 12.81 | 12.22 | 12.70 | 12.70 | 308,279 |
13 Dec 2023 | 11.60 | 12.24 | 11.55 | 12.07 | 12.07 | 23,627 |
12 Dec 2023 | 11.37 | 11.81 | 11.37 | 11.68 | 11.68 | 99,169 |
11 Dec 2023 | 11.21 | 11.40 | 11.07 | 11.12 | 11.12 | 60,715 |
08 Dec 2023 | 11.01 | 11.36 | 11.01 | 11.23 | 11.23 | 108,057 |
07 Dec 2023 | 10.94 | 11.01 | 10.83 | 10.96 | 10.96 | 8,169 |
06 Dec 2023 | 11.16 | 11.19 | 10.99 | 11.11 | 11.11 | 43,274 |
05 Dec 2023 | 10.96 | 11.14 | 10.93 | 11.04 | 11.04 | 76,835 |
04 Dec 2023 | 11.30 | 11.43 | 11.14 | 11.28 | 11.28 | 97,315 |
01 Dec 2023 | 10.93 | 11.25 | 10.90 | 11.15 | 11.15 | 161,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |