Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13.23 | 13.42 | 12.98 | 13.20 | 13.20 | 234,503 |
17 Apr 2024 | 13.18 | 13.32 | 13.01 | 13.19 | 13.19 | 118,058 |
16 Apr 2024 | 13.61 | 13.87 | 13.20 | 13.37 | 13.37 | 189,654 |
15 Apr 2024 | 13.65 | 14.06 | 13.41 | 13.80 | 13.80 | 733,519 |
12 Apr 2024 | 13.84 | 14.30 | 13.68 | 14.09 | 14.09 | 105,333 |
11 Apr 2024 | 13.30 | 13.59 | 12.77 | 13.07 | 13.07 | 691,385 |
10 Apr 2024 | 14.46 | 14.59 | 13.36 | 13.36 | 13.36 | 442,200 |
09 Apr 2024 | 14.46 | 14.60 | 14.30 | 14.44 | 14.44 | 261,092 |
08 Apr 2024 | 13.95 | 14.62 | 13.92 | 14.38 | 14.38 | 156,260 |
05 Apr 2024 | 13.97 | 14.20 | 13.70 | 13.90 | 13.90 | 173,719 |
04 Apr 2024 | 14.08 | 14.19 | 13.88 | 14.04 | 14.04 | 49,302 |
03 Apr 2024 | 14.06 | 14.10 | 13.70 | 14.07 | 14.07 | 122,228 |
02 Apr 2024 | 14.41 | 14.56 | 14.01 | 14.15 | 14.15 | 479,537 |
28 Mar 2024 | 14.36 | 14.76 | 14.18 | 14.41 | 14.41 | 196,160 |
27 Mar 2024 | 13.78 | 14.46 | 13.69 | 14.27 | 14.27 | 181,426 |
26 Mar 2024 | 13.46 | 13.86 | 13.33 | 13.76 | 13.76 | 55,814 |
25 Mar 2024 | 13.64 | 13.71 | 13.40 | 13.50 | 13.50 | 130,349 |
22 Mar 2024 | 13.31 | 13.69 | 13.23 | 13.53 | 13.53 | 116,975 |
21 Mar 2024 | 13.93 | 14.03 | 13.31 | 13.38 | 13.38 | 135,199 |
20 Mar 2024 | 13.60 | 13.71 | 13.43 | 13.62 | 13.62 | 130,296 |
19 Mar 2024 | 13.09 | 13.47 | 13.10 | 13.31 | 13.31 | 106,209 |
18 Mar 2024 | 12.74 | 13.31 | 12.54 | 13.08 | 13.08 | 247,801 |
15 Mar 2024 | 13.05 | 13.01 | 12.62 | 12.83 | 12.83 | 142,457 |
14 Mar 2024 | 13.05 | 13.47 | 13.00 | 13.29 | 13.29 | 1,548,100 |
13 Mar 2024 | 13.30 | 13.47 | 12.94 | 13.11 | 13.11 | 284,493 |
12 Mar 2024 | 13.11 | 13.34 | 13.02 | 13.26 | 13.26 | 206,997 |
11 Mar 2024 | 12.96 | 13.11 | 12.60 | 12.91 | 12.91 | 609,151 |
08 Mar 2024 | 13.10 | 13.10 | 12.80 | 13.06 | 13.06 | 205,500 |
07 Mar 2024 | 13.01 | 13.22 | 12.67 | 13.09 | 13.09 | 362,650 |
06 Mar 2024 | 12.88 | 13.13 | 12.80 | 13.08 | 13.08 | 69,403 |
05 Mar 2024 | 13.28 | 13.47 | 12.77 | 12.91 | 12.91 | 180,930 |
04 Mar 2024 | 13.95 | 14.00 | 13.40 | 13.92 | 13.92 | 85,263 |
01 Mar 2024 | 13.64 | 13.96 | 13.52 | 13.88 | 13.88 | 61,295 |
29 Feb 2024 | 13.92 | 14.25 | 13.64 | 13.64 | 13.64 | 155,859 |
28 Feb 2024 | 14.21 | 14.27 | 13.83 | 13.90 | 13.90 | 385,668 |
27 Feb 2024 | 13.87 | 14.27 | 13.73 | 14.10 | 14.10 | 469,041 |
26 Feb 2024 | 13.96 | 14.07 | 13.71 | 13.86 | 13.86 | 207,491 |
23 Feb 2024 | 13.64 | 14.02 | 13.52 | 13.97 | 13.97 | 400,894 |
22 Feb 2024 | 13.73 | 13.80 | 13.53 | 13.70 | 13.70 | 93,116 |
21 Feb 2024 | 13.61 | 13.78 | 13.28 | 13.53 | 13.53 | 509,086 |
20 Feb 2024 | 13.72 | 13.84 | 13.52 | 13.71 | 13.71 | 127,472 |
19 Feb 2024 | 13.56 | 13.81 | 13.48 | 13.73 | 13.73 | 126,816 |
16 Feb 2024 | 13.74 | 13.89 | 13.50 | 13.67 | 13.67 | 543,498 |
15 Feb 2024 | 13.58 | 15.60 | 13.35 | 13.57 | 13.57 | 800,526 |
14 Feb 2024 | 13.57 | 13.69 | 13.35 | 13.43 | 13.43 | 582,750 |
13 Feb 2024 | 14.14 | 14.19 | 13.45 | 13.62 | 13.62 | 168,310 |
12 Feb 2024 | 13.92 | 14.35 | 13.79 | 14.19 | 14.19 | 124,366 |
09 Feb 2024 | 14.20 | 14.29 | 13.80 | 13.91 | 13.91 | 92,229 |
08 Feb 2024 | 14.51 | 14.73 | 14.01 | 14.15 | 14.15 | 81,328 |
07 Feb 2024 | 14.23 | 14.73 | 14.05 | 14.45 | 14.45 | 704,109 |
06 Feb 2024 | 13.37 | 14.13 | 13.24 | 13.98 | 13.98 | 334,327 |
05 Feb 2024 | 13.28 | 13.41 | 13.03 | 13.16 | 13.16 | 388,117 |
02 Feb 2024 | 13.62 | 13.91 | 13.24 | 13.29 | 13.29 | 89,303 |
01 Feb 2024 | 14.18 | 14.40 | 13.44 | 13.67 | 13.67 | 77,723 |
31 Jan 2024 | 14.23 | 14.47 | 13.98 | 14.37 | 14.37 | 95,310 |
30 Jan 2024 | 14.51 | 14.58 | 14.20 | 14.33 | 14.33 | 641,095 |
29 Jan 2024 | 14.32 | 14.63 | 13.88 | 14.21 | 14.21 | 203,806 |
26 Jan 2024 | 14.44 | 14.54 | 14.24 | 14.39 | 14.39 | 763,500 |
25 Jan 2024 | 14.86 | 15.09 | 14.28 | 14.43 | 14.43 | 814,926 |
24 Jan 2024 | 15.13 | 15.37 | 14.93 | 15.00 | 15.00 | 120,944 |
23 Jan 2024 | 15.61 | 15.78 | 15.01 | 15.02 | 15.02 | 547,426 |
22 Jan 2024 | 14.43 | 15.28 | 14.38 | 14.61 | 14.61 | 365,588 |
19 Jan 2024 | 14.65 | 14.77 | 14.07 | 14.14 | 14.14 | 78,902 |
18 Jan 2024 | 14.88 | 15.20 | 14.51 | 14.84 | 14.84 | 457,973 |
17 Jan 2024 | 14.93 | 15.36 | 14.10 | 14.42 | 14.42 | 333,879 |
16 Jan 2024 | 16.44 | 16.50 | 14.65 | 15.51 | 15.51 | 535,137 |
15 Jan 2024 | 16.61 | 16.81 | 16.48 | 16.66 | 16.66 | 360,610 |
12 Jan 2024 | 16.97 | 17.17 | 16.61 | 16.83 | 16.83 | 243,654 |
11 Jan 2024 | 17.55 | 17.63 | 16.84 | 17.03 | 17.03 | 355,320 |
10 Jan 2024 | 17.99 | 18.31 | 17.39 | 17.50 | 17.50 | 221,233 |
09 Jan 2024 | 18.45 | 18.61 | 18.11 | 18.30 | 18.30 | 1,627,074 |
08 Jan 2024 | 18.03 | 18.42 | 18.02 | 18.20 | 18.20 | 576,638 |
05 Jan 2024 | 17.52 | 18.12 | 17.47 | 17.86 | 17.86 | 766,065 |
04 Jan 2024 | 18.90 | 19.74 | 16.88 | 17.26 | 17.26 | 1,472,784 |
03 Jan 2024 | 20.98 | 21.42 | 20.80 | 21.11 | 21.11 | 80,619 |
02 Jan 2024 | 21.23 | 21.42 | 20.86 | 21.03 | 21.03 | 35,029 |
29 Dec 2023 | 21.50 | 21.54 | 21.21 | 21.31 | 21.31 | 60,341 |
28 Dec 2023 | 21.39 | 21.65 | 21.36 | 21.60 | 21.60 | 33,389 |
27 Dec 2023 | 21.18 | 21.54 | 20.92 | 21.25 | 21.25 | 28,723 |
22 Dec 2023 | 21.07 | 21.32 | 20.58 | 20.81 | 20.81 | 34,976 |
21 Dec 2023 | 20.64 | 21.24 | 20.73 | 21.03 | 21.03 | 89,646 |
20 Dec 2023 | 20.72 | 21.03 | 20.64 | 20.95 | 20.95 | 78,466 |
19 Dec 2023 | 20.61 | 21.02 | 20.45 | 20.79 | 20.79 | 59,164 |
18 Dec 2023 | 20.36 | 20.73 | 19.83 | 20.63 | 20.63 | 348,619 |
15 Dec 2023 | 20.68 | 21.00 | 20.47 | 20.52 | 20.52 | 160,181 |
14 Dec 2023 | 19.15 | 20.86 | 18.57 | 20.33 | 20.33 | 385,846 |
13 Dec 2023 | 18.70 | 18.99 | 18.43 | 18.92 | 18.92 | 98,722 |
12 Dec 2023 | 18.44 | 18.89 | 18.28 | 18.84 | 18.84 | 445,743 |
11 Dec 2023 | 18.16 | 18.46 | 18.06 | 18.23 | 18.23 | 61,329 |
08 Dec 2023 | 18.41 | 18.61 | 18.23 | 18.47 | 18.47 | 196,753 |
07 Dec 2023 | 18.63 | 18.93 | 18.22 | 18.31 | 18.31 | 48,237 |
06 Dec 2023 | 18.35 | 18.92 | 18.09 | 18.47 | 18.47 | 115,600 |
05 Dec 2023 | 18.19 | 18.36 | 17.88 | 18.16 | 18.16 | 101,169 |
04 Dec 2023 | 18.52 | 19.00 | 18.16 | 18.69 | 18.69 | 102,261 |
01 Dec 2023 | 18.67 | 18.81 | 18.07 | 18.29 | 18.29 | 80,374 |
30 Nov 2023 | 18.46 | 18.63 | 18.13 | 18.33 | 18.33 | 74,927 |
29 Nov 2023 | 18.02 | 18.36 | 17.88 | 18.26 | 18.26 | 72,522 |
28 Nov 2023 | 18.08 | 18.13 | 17.78 | 17.97 | 17.97 | 104,878 |
27 Nov 2023 | 18.69 | 19.02 | 18.17 | 18.35 | 18.35 | 319,761 |
24 Nov 2023 | 18.76 | 18.91 | 18.61 | 18.86 | 18.86 | 131,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |