Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 12.74 | 12.83 | 12.59 | 12.64 | 12.64 | 210,080 |
23 Apr 2024 | 12.74 | 12.96 | 12.58 | 12.65 | 12.65 | 381,858 |
22 Apr 2024 | 12.94 | 13.06 | 12.49 | 12.71 | 12.71 | 384,800 |
19 Apr 2024 | 13.10 | 13.15 | 12.77 | 13.07 | 13.07 | 2,500,758 |
18 Apr 2024 | 13.14 | 13.23 | 12.90 | 12.97 | 12.97 | 505,595 |
17 Apr 2024 | 12.70 | 13.04 | 12.55 | 12.79 | 12.79 | 322,019 |
16 Apr 2024 | 12.84 | 13.10 | 12.64 | 12.90 | 12.90 | 319,207 |
15 Apr 2024 | 13.25 | 13.26 | 12.75 | 13.06 | 13.06 | 384,636 |
12 Apr 2024 | 13.21 | 13.31 | 12.89 | 13.11 | 13.11 | 353,585 |
11 Apr 2024 | 12.58 | 13.10 | 12.38 | 12.97 | 12.97 | 1,504,018 |
10 Apr 2024 | 12.89 | 12.90 | 12.21 | 12.32 | 12.32 | 858,744 |
09 Apr 2024 | 12.27 | 12.51 | 12.04 | 12.30 | 12.30 | 1,926,124 |
08 Apr 2024 | 11.97 | 12.20 | 11.94 | 12.08 | 12.08 | 399,746 |
05 Apr 2024 | 12.31 | 12.40 | 11.91 | 12.02 | 12.02 | 517,756 |
04 Apr 2024 | 12.28 | 12.45 | 12.15 | 12.30 | 12.30 | 1,016,378 |
03 Apr 2024 | 12.11 | 12.67 | 12.05 | 12.27 | 12.27 | 579,414 |
02 Apr 2024 | 12.53 | 12.77 | 12.39 | 12.44 | 12.44 | 758,864 |
28 Mar 2024 | 12.77 | 12.90 | 12.54 | 12.69 | 12.69 | 621,324 |
27 Mar 2024 | 12.55 | 12.98 | 12.44 | 12.77 | 12.77 | 696,839 |
26 Mar 2024 | 12.49 | 12.61 | 12.43 | 12.55 | 12.55 | 322,932 |
25 Mar 2024 | 12.85 | 12.90 | 12.48 | 12.60 | 12.60 | 842,447 |
22 Mar 2024 | 12.78 | 13.11 | 12.63 | 12.95 | 12.95 | 580,687 |
21 Mar 2024 | 13.03 | 13.15 | 12.64 | 12.77 | 12.77 | 361,555 |
20 Mar 2024 | 12.58 | 12.98 | 12.60 | 12.85 | 12.85 | 278,104 |
19 Mar 2024 | 12.89 | 12.98 | 12.60 | 12.75 | 12.75 | 1,029,528 |
18 Mar 2024 | 13.04 | 13.13 | 12.78 | 12.94 | 12.94 | 164,671 |
15 Mar 2024 | 13.23 | 13.52 | 13.15 | 13.33 | 13.33 | 260,562 |
14 Mar 2024 | 13.57 | 13.72 | 13.16 | 13.63 | 13.63 | 357,579 |
13 Mar 2024 | 13.55 | 13.70 | 13.11 | 13.18 | 13.18 | 537,298 |
12 Mar 2024 | 14.06 | 14.28 | 13.59 | 14.19 | 14.19 | 456,142 |
11 Mar 2024 | 14.27 | 14.38 | 14.01 | 14.14 | 14.14 | 776,191 |
08 Mar 2024 | 14.23 | 14.38 | 13.80 | 14.16 | 14.16 | 354,527 |
07 Mar 2024 | 14.02 | 14.39 | 13.77 | 14.08 | 14.08 | 1,260,831 |
06 Mar 2024 | 13.70 | 13.90 | 13.35 | 13.74 | 13.74 | 1,513,070 |
05 Mar 2024 | 13.09 | 13.43 | 13.07 | 13.25 | 13.25 | 459,828 |
04 Mar 2024 | 13.03 | 13.12 | 12.84 | 13.02 | 13.02 | 511,934 |
01 Mar 2024 | 13.02 | 13.17 | 12.80 | 13.01 | 13.01 | 784,646 |
29 Feb 2024 | 12.56 | 13.05 | 12.33 | 12.59 | 12.59 | 1,504,239 |
28 Feb 2024 | 12.96 | 13.35 | 12.38 | 12.71 | 12.71 | 1,027,634 |
27 Feb 2024 | 12.95 | 13.38 | 12.91 | 12.99 | 12.99 | 598,961 |
26 Feb 2024 | 13.14 | 13.38 | 12.94 | 13.05 | 13.05 | 404,480 |
23 Feb 2024 | 13.22 | 13.45 | 13.15 | 13.28 | 13.28 | 381,649 |
22 Feb 2024 | 13.69 | 13.84 | 13.40 | 13.64 | 13.64 | 729,575 |
21 Feb 2024 | 13.77 | 13.90 | 13.68 | 13.77 | 13.77 | 249,744 |
20 Feb 2024 | 13.98 | 14.06 | 13.72 | 13.83 | 13.83 | 3,015,473 |
19 Feb 2024 | 14.23 | 14.41 | 13.96 | 14.08 | 14.08 | 403,875 |
16 Feb 2024 | 14.26 | 14.30 | 13.85 | 14.11 | 14.11 | 551,112 |
15 Feb 2024 | 14.14 | 14.46 | 14.02 | 14.29 | 14.29 | 613,297 |
14 Feb 2024 | 13.92 | 14.06 | 13.84 | 13.94 | 13.94 | 1,665,348 |
13 Feb 2024 | 14.09 | 14.36 | 13.90 | 14.11 | 14.11 | 397,013 |
12 Feb 2024 | 14.20 | 14.34 | 14.10 | 14.21 | 14.21 | 250,572 |
09 Feb 2024 | 14.05 | 14.13 | 13.91 | 14.10 | 14.10 | 366,578 |
08 Feb 2024 | 14.25 | 14.34 | 13.98 | 14.16 | 14.16 | 510,810 |
07 Feb 2024 | 14.44 | 14.69 | 14.24 | 14.29 | 14.29 | 506,798 |
06 Feb 2024 | 14.39 | 14.52 | 14.27 | 14.41 | 14.41 | 223,562 |
05 Feb 2024 | 14.86 | 14.92 | 14.57 | 14.67 | 14.67 | 322,272 |
02 Feb 2024 | 15.14 | 15.19 | 14.73 | 14.83 | 14.83 | 95,346 |
01 Feb 2024 | 14.99 | 15.19 | 14.91 | 15.00 | 15.00 | 228,466 |
31 Jan 2024 | 14.90 | 15.21 | 14.65 | 15.08 | 15.08 | 735,676 |
30 Jan 2024 | 14.91 | 14.95 | 14.73 | 14.75 | 14.75 | 1,007,283 |
29 Jan 2024 | 14.85 | 15.03 | 14.60 | 14.74 | 14.74 | 1,001,555 |
26 Jan 2024 | 15.35 | 15.54 | 14.78 | 15.10 | 15.10 | 511,358 |
25 Jan 2024 | 15.62 | 15.65 | 15.19 | 15.39 | 15.39 | 257,472 |
24 Jan 2024 | 15.89 | 16.00 | 15.57 | 15.61 | 15.61 | 221,790 |
23 Jan 2024 | 15.70 | 16.02 | 15.61 | 15.72 | 15.72 | 214,757 |
22 Jan 2024 | 15.71 | 15.92 | 15.54 | 15.86 | 15.86 | 125,433 |
19 Jan 2024 | 15.64 | 15.98 | 15.58 | 15.82 | 15.82 | 493,350 |
18 Jan 2024 | 15.61 | 15.76 | 15.51 | 15.60 | 15.60 | 397,850 |
17 Jan 2024 | 15.69 | 15.90 | 15.34 | 15.38 | 15.38 | 487,752 |
16 Jan 2024 | 16.57 | 16.60 | 15.90 | 16.01 | 16.01 | 513,453 |
15 Jan 2024 | 16.90 | 17.16 | 16.57 | 16.72 | 16.72 | 773,533 |
12 Jan 2024 | 16.97 | 17.10 | 16.85 | 16.92 | 16.92 | 248,826 |
11 Jan 2024 | 17.43 | 17.48 | 16.93 | 17.30 | 17.30 | 413,652 |
10 Jan 2024 | 17.24 | 17.34 | 17.14 | 17.22 | 17.22 | 427,976 |
09 Jan 2024 | 17.20 | 17.40 | 17.19 | 17.23 | 17.23 | 257,987 |
08 Jan 2024 | 17.52 | 17.55 | 17.07 | 17.35 | 17.35 | 323,041 |
05 Jan 2024 | 17.50 | 17.74 | 17.19 | 17.64 | 17.64 | 401,217 |
04 Jan 2024 | 17.72 | 17.85 | 17.41 | 17.67 | 17.67 | 209,017 |
03 Jan 2024 | 17.92 | 18.01 | 17.55 | 17.61 | 17.61 | 165,604 |
02 Jan 2024 | 18.63 | 18.75 | 17.97 | 18.03 | 18.03 | 520,365 |
29 Dec 2023 | 18.52 | 18.68 | 18.48 | 18.59 | 18.59 | 99,279 |
28 Dec 2023 | 18.50 | 18.64 | 18.51 | 18.52 | 18.52 | 235,153 |
27 Dec 2023 | 18.65 | 18.68 | 18.36 | 18.44 | 18.44 | 21,965 |
22 Dec 2023 | 18.19 | 18.50 | 18.10 | 18.14 | 18.14 | 122,030 |
21 Dec 2023 | 17.75 | 18.28 | 17.74 | 18.06 | 18.06 | 210,489 |
20 Dec 2023 | 17.62 | 17.90 | 17.56 | 17.87 | 17.87 | 117,884 |
19 Dec 2023 | 17.68 | 17.91 | 17.63 | 17.79 | 17.79 | 74,026 |
18 Dec 2023 | 17.97 | 18.06 | 17.58 | 17.85 | 17.85 | 575,156 |
15 Dec 2023 | 18.23 | 18.42 | 17.96 | 18.10 | 18.10 | 570,214 |
14 Dec 2023 | 17.71 | 18.25 | 17.55 | 18.08 | 18.08 | 416,436 |
13 Dec 2023 | 16.53 | 17.03 | 16.37 | 16.84 | 16.84 | 200,977 |
12 Dec 2023 | 16.82 | 16.78 | 16.27 | 16.50 | 16.50 | 399,356 |
11 Dec 2023 | 17.28 | 17.43 | 16.73 | 17.03 | 17.03 | 432,986 |
08 Dec 2023 | 17.62 | 17.71 | 17.30 | 17.42 | 17.42 | 191,608 |
07 Dec 2023 | 17.55 | 17.76 | 17.41 | 17.56 | 17.56 | 250,899 |
06 Dec 2023 | 17.13 | 17.60 | 16.95 | 17.53 | 17.53 | 226,051 |
05 Dec 2023 | 16.65 | 17.11 | 16.53 | 16.97 | 16.97 | 378,451 |
04 Dec 2023 | 16.90 | 16.94 | 16.47 | 16.62 | 16.62 | 1,283,104 |
01 Dec 2023 | 16.67 | 16.72 | 16.49 | 16.70 | 16.70 | 461,424 |
30 Nov 2023 | 16.39 | 16.75 | 16.35 | 16.62 | 16.62 | 949,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |