Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.15 | 16.20 | 16.12 | 16.16 | 16.16 | 1,329 |
25 Apr 2024 | 16.30 | 16.32 | 15.95 | 16.03 | 16.03 | 4,559 |
24 Apr 2024 | 16.00 | 16.23 | 15.91 | 16.18 | 16.18 | 4,834 |
23 Apr 2024 | 15.76 | 15.98 | 15.75 | 15.81 | 15.81 | 15,373 |
22 Apr 2024 | 15.72 | 15.85 | 15.65 | 15.70 | 15.70 | 4,289 |
19 Apr 2024 | 15.43 | 15.60 | 15.27 | 15.63 | 15.63 | 5,674 |
18 Apr 2024 | 15.49 | 15.37 | 15.24 | 15.43 | 15.43 | 9,411 |
17 Apr 2024 | 15.27 | 15.48 | 15.27 | 15.37 | 15.37 | 7,040 |
16 Apr 2024 | 15.78 | 15.76 | 15.29 | 15.47 | 15.47 | 12,111 |
15 Apr 2024 | 15.66 | 15.88 | 15.77 | 15.72 | 15.72 | 4,911 |
12 Apr 2024 | 15.62 | 15.90 | 15.68 | 15.70 | 15.70 | 9,450 |
11 Apr 2024 | 15.70 | 15.79 | 15.50 | 15.74 | 15.74 | 21,407 |
10 Apr 2024 | 16.24 | 16.42 | 15.66 | 15.85 | 15.85 | 19,125 |
09 Apr 2024 | 15.98 | 16.50 | 16.26 | 16.40 | 16.40 | 4,287 |
08 Apr 2024 | 16.38 | 16.58 | 16.20 | 16.26 | 16.26 | 9,128 |
05 Apr 2024 | 16.31 | 16.47 | 16.27 | 16.39 | 16.39 | 8,860 |
04 Apr 2024 | 16.12 | 16.40 | 16.25 | 16.33 | 16.33 | 3,889 |
03 Apr 2024 | 16.14 | 16.22 | 16.08 | 16.17 | 16.17 | 6,205 |
02 Apr 2024 | 16.38 | 16.46 | 16.21 | 16.22 | 16.22 | 12,982 |
28 Mar 2024 | 16.15 | 16.42 | 16.14 | 16.18 | 16.18 | 12,114 |
27 Mar 2024 | 15.88 | 16.23 | 15.83 | 16.11 | 16.11 | 27,139 |
26 Mar 2024 | 15.82 | 16.00 | 15.75 | 15.81 | 15.81 | 7,895 |
25 Mar 2024 | 15.65 | 16.09 | 15.69 | 15.74 | 15.74 | 7,303 |
22 Mar 2024 | 15.81 | 15.82 | 15.67 | 15.75 | 15.75 | 8,448 |
21 Mar 2024 | 15.90 | 15.97 | 15.79 | 15.88 | 15.88 | 2,355 |
20 Mar 2024 | 15.44 | 15.79 | 15.40 | 15.67 | 15.67 | 8,516 |
19 Mar 2024 | 15.53 | 15.50 | 15.31 | 15.44 | 15.44 | 4,840 |
18 Mar 2024 | 15.39 | 15.68 | 15.42 | 15.47 | 15.47 | 6,174 |
15 Mar 2024 | 15.33 | 15.48 | 15.21 | 15.51 | 15.51 | 7,402 |
14 Mar 2024 | 15.60 | 15.66 | 15.32 | 15.37 | 15.37 | 11,125 |
13 Mar 2024 | 15.77 | 15.79 | 15.54 | 15.56 | 15.56 | 17,191 |
12 Mar 2024 | 15.73 | 16.30 | 15.68 | 15.90 | 15.90 | 29,529 |
11 Mar 2024 | 14.81 | 15.70 | 14.77 | 15.63 | 15.63 | 35,017 |
08 Mar 2024 | 14.73 | 14.92 | 14.63 | 14.89 | 14.89 | 17,989 |
07 Mar 2024 | 14.27 | 14.77 | 14.47 | 14.61 | 14.61 | 16,812 |
06 Mar 2024 | 14.50 | 14.75 | 14.06 | 14.30 | 14.30 | 53,575 |
05 Mar 2024 | 13.85 | 14.48 | 13.90 | 14.31 | 14.31 | 20,252 |
04 Mar 2024 | 13.70 | 13.92 | 13.71 | 13.90 | 13.90 | 4,858 |
01 Mar 2024 | 13.67 | 13.82 | 13.69 | 13.76 | 13.76 | 1,948 |
29 Feb 2024 | 13.64 | 13.82 | 13.69 | 13.70 | 13.70 | 4,016 |
28 Feb 2024 | 13.61 | 13.71 | 13.64 | 13.69 | 13.69 | 622 |
27 Feb 2024 | 13.68 | 13.71 | 13.40 | 13.56 | 13.56 | 4,053 |
26 Feb 2024 | 13.70 | 13.66 | 13.48 | 13.67 | 13.67 | 8,063 |
23 Feb 2024 | 13.77 | 13.75 | 13.58 | 13.64 | 13.64 | 2,947 |
22 Feb 2024 | 13.85 | 13.80 | 13.68 | 13.84 | 13.84 | 2,270 |
21 Feb 2024 | 13.90 | 13.84 | 13.68 | 13.75 | 13.75 | 5,068 |
20 Feb 2024 | 13.89 | 13.79 | 13.66 | 13.72 | 13.72 | 7,273 |
19 Feb 2024 | 13.93 | 13.87 | 13.87 | 13.93 | 13.93 | 500 |
16 Feb 2024 | 13.94 | 13.98 | 13.80 | 13.91 | 13.91 | 4,090 |
15 Feb 2024 | 13.97 | 13.94 | 13.83 | 13.85 | 13.85 | 4,009 |
14 Feb 2024 | 14.00 | 14.03 | 13.99 | 13.98 | 13.98 | 2,511 |
13 Feb 2024 | 13.97 | 14.02 | 13.87 | 13.89 | 13.89 | 8,500 |
12 Feb 2024 | 13.56 | 13.95 | 13.76 | 13.85 | 13.85 | 4,718 |
09 Feb 2024 | 14.06 | 13.86 | 13.51 | 13.64 | 13.64 | 11,464 |
08 Feb 2024 | 14.09 | 14.27 | 13.97 | 14.17 | 14.17 | 3,276 |
07 Feb 2024 | 14.23 | 14.23 | 14.08 | 14.27 | 14.27 | 1,380 |
06 Feb 2024 | 14.35 | 14.33 | 14.20 | 14.31 | 14.31 | 3,593 |
05 Feb 2024 | 14.34 | 14.35 | 14.14 | 14.31 | 14.31 | 5,128 |
02 Feb 2024 | 14.34 | 14.61 | 14.31 | 14.39 | 14.39 | 7,107 |
01 Feb 2024 | 14.65 | 14.74 | 14.30 | 14.51 | 14.51 | 15,063 |
31 Jan 2024 | 14.43 | 14.72 | 14.29 | 14.53 | 14.53 | 7,852 |
30 Jan 2024 | 14.46 | 14.49 | 14.34 | 14.43 | 14.43 | 7,226 |
29 Jan 2024 | 14.40 | 14.50 | 14.28 | 14.38 | 14.38 | 6,985 |
26 Jan 2024 | 14.20 | 14.46 | 14.21 | 14.39 | 14.39 | 10,399 |
25 Jan 2024 | 14.16 | 14.24 | 13.85 | 14.23 | 14.23 | 11,223 |
24 Jan 2024 | 14.11 | 14.33 | 14.04 | 14.27 | 14.27 | 34,194 |
23 Jan 2024 | 14.04 | 14.10 | 13.90 | 14.03 | 14.03 | 11,970 |
22 Jan 2024 | 13.89 | 14.01 | 13.90 | 14.01 | 14.01 | 10,553 |
19 Jan 2024 | 13.94 | 14.00 | 13.89 | 13.86 | 13.86 | 7,817 |
18 Jan 2024 | 13.88 | 14.06 | 13.80 | 13.93 | 13.93 | 12,742 |
17 Jan 2024 | 14.07 | 14.07 | 13.81 | 14.01 | 14.01 | 21,123 |
16 Jan 2024 | 13.84 | 14.12 | 13.88 | 14.08 | 14.08 | 14,469 |
15 Jan 2024 | 13.83 | 13.96 | 13.81 | 13.95 | 13.95 | 4,527 |
12 Jan 2024 | 13.81 | 14.01 | 13.81 | 13.85 | 13.85 | 10,987 |
11 Jan 2024 | 13.98 | 13.97 | 13.74 | 13.79 | 13.79 | 17,226 |
10 Jan 2024 | 14.08 | 14.16 | 13.93 | 14.07 | 14.07 | 10,632 |
09 Jan 2024 | 13.89 | 14.16 | 13.86 | 14.01 | 14.01 | 33,199 |
08 Jan 2024 | 13.94 | 13.90 | 13.76 | 13.90 | 13.90 | 13,944 |
05 Jan 2024 | 14.14 | 14.00 | 13.77 | 13.97 | 13.97 | 24,046 |
04 Jan 2024 | 13.85 | 14.11 | 13.86 | 13.95 | 13.95 | 20,349 |
03 Jan 2024 | 13.77 | 13.97 | 13.70 | 13.81 | 13.81 | 28,209 |
02 Jan 2024 | 13.89 | 14.05 | 13.75 | 13.76 | 13.76 | 47,178 |
29 Dec 2023 | 13.57 | 13.90 | 13.65 | 13.84 | 13.84 | 34,699 |
28 Dec 2023 | 13.53 | 13.64 | 13.51 | 13.52 | 13.52 | 14,482 |
27 Dec 2023 | 13.30 | 13.59 | 13.41 | 13.43 | 13.43 | 9,195 |
22 Dec 2023 | 13.37 | 13.50 | 13.36 | 13.47 | 13.47 | 9,068 |
21 Dec 2023 | 13.48 | 13.48 | 13.38 | 13.39 | 13.39 | 7,446 |
20 Dec 2023 | 13.61 | 13.61 | 13.42 | 13.59 | 13.59 | 13,845 |
19 Dec 2023 | 13.47 | 13.73 | 13.45 | 13.70 | 13.70 | 22,045 |
18 Dec 2023 | 13.75 | 13.69 | 13.32 | 13.44 | 13.44 | 42,731 |
15 Dec 2023 | 13.85 | 13.92 | 13.67 | 13.81 | 13.81 | 36,506 |
14 Dec 2023 | 13.35 | 13.90 | 13.35 | 13.90 | 13.90 | 144,233 |
13 Dec 2023 | 13.18 | 13.32 | 13.06 | 13.16 | 13.16 | 17,137 |
12 Dec 2023 | 13.13 | 13.23 | 13.11 | 13.14 | 13.14 | 5,887 |
11 Dec 2023 | 13.15 | 13.17 | 13.02 | 13.14 | 13.14 | 12,820 |
08 Dec 2023 | 13.20 | 13.23 | 13.03 | 13.10 | 13.10 | 7,266 |
07 Dec 2023 | 12.85 | 13.21 | 12.85 | 13.10 | 13.10 | 45,333 |
06 Dec 2023 | 12.73 | 12.96 | 12.75 | 12.89 | 12.89 | 25,154 |
05 Dec 2023 | 12.80 | 12.98 | 12.69 | 12.89 | 12.89 | 27,662 |
04 Dec 2023 | 12.40 | 12.94 | 12.34 | 12.92 | 12.92 | 60,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |