Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.88 | 16.90 | 16.87 | 16.88 | 16.88 | 286,258 |
17 Apr 2024 | 16.88 | 16.90 | 16.87 | 16.89 | 16.89 | 1,736,798 |
16 Apr 2024 | 16.86 | 16.92 | 16.86 | 16.88 | 16.88 | 1,467,600 |
15 Apr 2024 | 16.93 | 16.97 | 16.82 | 16.93 | 16.93 | 433,967 |
12 Apr 2024 | 16.92 | 16.98 | 16.81 | 16.96 | 16.96 | 783,794 |
11 Apr 2024 | 16.88 | 16.92 | 16.79 | 16.89 | 16.89 | 735,621 |
10 Apr 2024 | 16.87 | 16.91 | 16.76 | 16.89 | 16.89 | 1,312,846 |
09 Apr 2024 | 16.86 | 16.89 | 16.85 | 16.87 | 16.87 | 59,322 |
08 Apr 2024 | 16.88 | 16.89 | 16.86 | 16.87 | 16.87 | 173,272 |
05 Apr 2024 | 16.86 | 16.88 | 16.75 | 16.87 | 16.87 | 203,313 |
04 Apr 2024 | 16.88 | 16.92 | 16.86 | 16.88 | 16.88 | 161,817 |
03 Apr 2024 | 16.85 | 16.89 | 16.85 | 16.89 | 16.89 | 443,324 |
02 Apr 2024 | 16.85 | 16.96 | 16.74 | 16.85 | 16.85 | 1,402,923 |
28 Mar 2024 | 16.86 | 16.88 | 16.58 | 16.86 | 16.86 | 951,315 |
27 Mar 2024 | 16.85 | 16.88 | 16.85 | 16.85 | 16.85 | 486,308 |
26 Mar 2024 | 16.87 | 16.92 | 16.85 | 16.86 | 16.86 | 301,373 |
25 Mar 2024 | 16.90 | 17.00 | 16.78 | 16.89 | 16.89 | 849,883 |
22 Mar 2024 | 16.85 | 16.91 | 16.85 | 16.88 | 16.88 | 272,166 |
21 Mar 2024 | 16.89 | 16.91 | 16.79 | 16.88 | 16.88 | 675,183 |
20 Mar 2024 | 16.90 | 16.90 | 16.86 | 16.90 | 16.90 | 59,171 |
19 Mar 2024 | 16.88 | 17.00 | 16.77 | 16.90 | 16.90 | 608,919 |
18 Mar 2024 | 16.83 | 16.90 | 16.70 | 16.87 | 16.87 | 285,871 |
15 Mar 2024 | 16.88 | 16.98 | 16.74 | 16.86 | 16.86 | 297,596 |
14 Mar 2024 | 16.98 | 17.15 | 12.67 | 16.91 | 16.91 | 531,614 |
13 Mar 2024 | 13.36 | 13.67 | 13.06 | 13.42 | 13.42 | 138,946 |
12 Mar 2024 | 13.93 | 14.07 | 13.40 | 13.90 | 13.90 | 27,881 |
11 Mar 2024 | 13.76 | 14.14 | 13.83 | 13.98 | 13.98 | 90,837 |
08 Mar 2024 | 14.07 | 14.23 | 13.77 | 14.03 | 14.03 | 204,814 |
07 Mar 2024 | 13.45 | 13.91 | 13.06 | 13.72 | 13.72 | 1,368,803 |
06 Mar 2024 | 11.30 | 13.40 | 11.23 | 11.64 | 11.64 | 114,841 |
05 Mar 2024 | 10.96 | 11.44 | 10.92 | 11.36 | 11.36 | 76,332 |
04 Mar 2024 | 11.17 | 11.25 | 10.76 | 11.02 | 11.02 | 27,676 |
01 Mar 2024 | 11.09 | 11.23 | 10.85 | 11.06 | 11.06 | 100,530 |
29 Feb 2024 | 10.77 | 11.38 | 10.75 | 11.25 | 11.25 | 243,002 |
28 Feb 2024 | 11.27 | 11.37 | 10.70 | 11.10 | 11.10 | 142,819 |
27 Feb 2024 | 11.11 | 11.33 | 11.09 | 11.22 | 11.22 | 25,568 |
26 Feb 2024 | 11.33 | 11.34 | 10.98 | 11.09 | 11.09 | 60,211 |
23 Feb 2024 | 11.65 | 11.67 | 11.20 | 11.30 | 11.30 | 34,081 |
22 Feb 2024 | 11.88 | 11.94 | 11.61 | 11.79 | 11.79 | 149,653 |
21 Feb 2024 | 11.99 | 12.01 | 11.80 | 11.88 | 11.88 | 18,779 |
20 Feb 2024 | 11.99 | 12.11 | 11.86 | 12.02 | 12.02 | 60,893 |
19 Feb 2024 | 12.02 | 12.19 | 11.94 | 12.08 | 12.08 | 21,202 |
16 Feb 2024 | 12.25 | 12.28 | 11.84 | 12.03 | 12.03 | 27,653 |
15 Feb 2024 | 12.24 | 12.32 | 12.09 | 12.25 | 12.25 | 78,304 |
14 Feb 2024 | 12.00 | 12.22 | 11.93 | 12.13 | 12.13 | 28,366 |
13 Feb 2024 | 12.62 | 12.64 | 12.06 | 12.16 | 12.16 | 40,401 |
12 Feb 2024 | 12.42 | 12.65 | 12.28 | 12.58 | 12.58 | 88,566 |
09 Feb 2024 | 12.35 | 12.44 | 12.18 | 12.32 | 12.32 | 25,701 |
08 Feb 2024 | 12.55 | 12.80 | 12.43 | 12.63 | 12.63 | 30,268 |
07 Feb 2024 | 12.68 | 12.70 | 12.49 | 12.61 | 12.61 | 299,829 |
06 Feb 2024 | 12.54 | 12.68 | 12.34 | 12.54 | 12.54 | 59,066 |
05 Feb 2024 | 12.82 | 12.97 | 12.48 | 12.86 | 12.86 | 49,814 |
02 Feb 2024 | 12.91 | 13.26 | 12.85 | 13.14 | 13.14 | 16,928 |
01 Feb 2024 | 12.84 | 13.09 | 12.81 | 13.01 | 13.01 | 10,371 |
31 Jan 2024 | 12.64 | 12.93 | 12.57 | 12.90 | 12.90 | 17,856 |
30 Jan 2024 | 12.98 | 13.05 | 12.73 | 12.84 | 12.84 | 28,945 |
29 Jan 2024 | 12.83 | 12.95 | 12.69 | 12.81 | 12.81 | 20,382 |
26 Jan 2024 | 12.59 | 12.84 | 12.55 | 12.73 | 12.73 | 66,552 |
25 Jan 2024 | 12.67 | 12.81 | 12.46 | 12.58 | 12.58 | 31,882 |
24 Jan 2024 | 12.83 | 12.98 | 12.66 | 12.76 | 12.76 | 33,290 |
23 Jan 2024 | 12.63 | 12.83 | 12.56 | 12.75 | 12.75 | 210,549 |
22 Jan 2024 | 13.11 | 13.33 | 13.00 | 13.02 | 13.02 | 115,283 |
19 Jan 2024 | 13.10 | 13.15 | 12.95 | 13.02 | 13.02 | 50,523 |
18 Jan 2024 | 13.02 | 13.15 | 12.86 | 13.00 | 13.00 | 40,276 |
17 Jan 2024 | 13.51 | 13.85 | 12.79 | 13.16 | 13.16 | 90,829 |
16 Jan 2024 | 14.01 | 14.15 | 13.62 | 13.70 | 13.70 | 49,796 |
15 Jan 2024 | 14.37 | 14.49 | 14.11 | 14.20 | 14.20 | 13,910 |
12 Jan 2024 | 14.44 | 14.59 | 14.16 | 14.42 | 14.42 | 39,262 |
11 Jan 2024 | 14.57 | 14.85 | 14.41 | 14.63 | 14.63 | 16,361 |
10 Jan 2024 | 14.51 | 14.60 | 14.23 | 14.48 | 14.48 | 33,991 |
09 Jan 2024 | 14.44 | 14.57 | 14.35 | 14.41 | 14.41 | 16,275 |
08 Jan 2024 | 14.17 | 14.40 | 13.81 | 14.38 | 14.38 | 52,037 |
05 Jan 2024 | 14.19 | 14.33 | 13.98 | 14.23 | 14.23 | 281,073 |
04 Jan 2024 | 14.20 | 14.45 | 13.91 | 14.19 | 14.19 | 39,246 |
03 Jan 2024 | 14.64 | 14.69 | 14.19 | 14.54 | 14.54 | 36,598 |
02 Jan 2024 | 15.65 | 15.68 | 14.65 | 15.07 | 15.07 | 92,725 |
29 Dec 2023 | 15.37 | 15.52 | 15.34 | 15.45 | 15.45 | 11,685 |
28 Dec 2023 | 15.37 | 15.44 | 15.23 | 15.37 | 15.37 | 18,596 |
27 Dec 2023 | 15.27 | 15.44 | 15.10 | 15.32 | 15.32 | 13,391 |
22 Dec 2023 | 15.01 | 15.19 | 14.98 | 15.09 | 15.09 | 17,887 |
21 Dec 2023 | 14.99 | 15.31 | 14.85 | 15.11 | 15.11 | 49,821 |
20 Dec 2023 | 14.75 | 15.12 | 14.60 | 14.93 | 14.93 | 76,113 |
19 Dec 2023 | 14.56 | 14.85 | 14.53 | 14.78 | 14.78 | 57,733 |
18 Dec 2023 | 14.64 | 14.93 | 14.31 | 14.70 | 14.70 | 210,915 |
15 Dec 2023 | 14.35 | 14.97 | 14.19 | 14.81 | 14.81 | 327,093 |
14 Dec 2023 | 14.52 | 14.81 | 14.07 | 14.40 | 14.40 | 69,920 |
13 Dec 2023 | 13.25 | 13.77 | 13.14 | 13.62 | 13.62 | 24,271 |
12 Dec 2023 | 13.33 | 13.42 | 13.11 | 13.23 | 13.23 | 52,667 |
11 Dec 2023 | 14.02 | 14.07 | 13.38 | 13.67 | 13.67 | 163,747 |
08 Dec 2023 | 14.42 | 14.78 | 14.30 | 14.55 | 14.55 | 52,325 |
07 Dec 2023 | 14.28 | 14.49 | 14.13 | 14.25 | 14.25 | 40,755 |
06 Dec 2023 | 14.20 | 14.40 | 14.03 | 14.18 | 14.18 | 25,072 |
05 Dec 2023 | 13.72 | 14.20 | 13.31 | 14.05 | 14.05 | 25,302 |
04 Dec 2023 | 13.89 | 14.03 | 13.67 | 13.82 | 13.82 | 26,372 |
01 Dec 2023 | 13.68 | 13.98 | 13.56 | 13.87 | 13.87 | 43,499 |
30 Nov 2023 | 13.35 | 13.69 | 13.24 | 13.53 | 13.53 | 18,220 |
29 Nov 2023 | 13.04 | 13.44 | 13.01 | 13.30 | 13.30 | 40,695 |
28 Nov 2023 | 13.14 | 13.16 | 12.85 | 12.97 | 12.97 | 38,769 |
27 Nov 2023 | 13.09 | 13.24 | 12.91 | 13.13 | 13.13 | 67,834 |
24 Nov 2023 | 13.27 | 13.30 | 12.97 | 13.09 | 13.09 | 18,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |