Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 13.88 | 13.91 | 13.55 | 13.80 | 13.80 | 11,064 |
17 Apr 2024 | 13.72 | 13.90 | 13.71 | 13.76 | 13.76 | 251,454 |
16 Apr 2024 | 13.69 | 13.87 | 13.43 | 13.69 | 13.69 | 202,031 |
15 Apr 2024 | 14.02 | 14.10 | 13.61 | 13.75 | 13.75 | 192,693 |
12 Apr 2024 | 13.84 | 14.10 | 13.67 | 13.98 | 13.98 | 925,816 |
11 Apr 2024 | 13.98 | 14.41 | 13.64 | 13.75 | 13.75 | 1,807,524 |
10 Apr 2024 | 14.54 | 14.64 | 14.28 | 14.31 | 14.31 | 178,223 |
09 Apr 2024 | 14.47 | 14.58 | 14.06 | 14.48 | 14.48 | 226,566 |
08 Apr 2024 | 14.63 | 14.72 | 14.41 | 14.47 | 14.47 | 127,716 |
05 Apr 2024 | 14.80 | 15.28 | 14.56 | 14.73 | 14.73 | 203,417 |
04 Apr 2024 | 14.83 | 15.04 | 14.48 | 14.95 | 14.95 | 237,138 |
03 Apr 2024 | 14.53 | 14.78 | 14.51 | 14.73 | 14.73 | 271,052 |
02 Apr 2024 | 14.44 | 14.63 | 14.32 | 14.52 | 14.52 | 507,374 |
28 Mar 2024 | 14.52 | 14.80 | 14.30 | 14.48 | 14.48 | 171,835 |
27 Mar 2024 | 14.19 | 14.51 | 14.02 | 14.41 | 14.41 | 511,219 |
26 Mar 2024 | 13.98 | 14.28 | 13.94 | 14.20 | 14.20 | 530,572 |
25 Mar 2024 | 13.72 | 14.08 | 13.64 | 14.02 | 14.02 | 527,146 |
22 Mar 2024 | 13.57 | 13.84 | 13.55 | 13.69 | 13.69 | 382,114 |
21 Mar 2024 | 13.81 | 13.90 | 13.44 | 13.57 | 13.57 | 694,389 |
20 Mar 2024 | 13.31 | 13.84 | 13.15 | 13.70 | 13.70 | 1,586,544 |
19 Mar 2024 | 13.05 | 13.41 | 12.99 | 13.26 | 13.26 | 1,275,447 |
18 Mar 2024 | 13.27 | 13.61 | 12.99 | 13.07 | 13.07 | 221,792 |
15 Mar 2024 | 13.37 | 13.82 | 13.11 | 13.17 | 13.17 | 1,368,743 |
14 Mar 2024 | 13.72 | 14.47 | 13.23 | 13.26 | 13.26 | 1,224,523 |
13 Mar 2024 | 13.36 | 13.64 | 13.07 | 13.30 | 13.30 | 1,903,569 |
12 Mar 2024 | 13.57 | 13.89 | 13.44 | 13.65 | 13.65 | 342,526 |
11 Mar 2024 | 13.32 | 13.69 | 13.20 | 13.54 | 13.54 | 499,517 |
08 Mar 2024 | 13.38 | 13.61 | 13.22 | 13.41 | 13.41 | 354,221 |
07 Mar 2024 | 13.08 | 13.35 | 12.90 | 13.33 | 13.33 | 162,221 |
06 Mar 2024 | 12.83 | 13.31 | 12.72 | 13.10 | 13.10 | 520,762 |
05 Mar 2024 | 12.62 | 12.90 | 12.51 | 12.78 | 12.78 | 177,814 |
04 Mar 2024 | 13.09 | 13.11 | 12.67 | 12.76 | 12.76 | 159,651 |
01 Mar 2024 | 12.86 | 13.23 | 12.78 | 13.16 | 13.16 | 432,297 |
29 Feb 2024 | 12.84 | 12.93 | 12.52 | 12.82 | 12.82 | 216,358 |
28 Feb 2024 | 12.85 | 12.95 | 12.73 | 12.84 | 12.84 | 542,298 |
27 Feb 2024 | 12.78 | 12.97 | 12.66 | 12.87 | 12.87 | 900,277 |
26 Feb 2024 | 12.63 | 12.90 | 12.52 | 12.81 | 12.81 | 287,377 |
23 Feb 2024 | 12.52 | 12.71 | 12.40 | 12.68 | 12.68 | 2,173,749 |
22 Feb 2024 | 12.42 | 12.61 | 12.27 | 12.56 | 12.56 | 396,230 |
21 Feb 2024 | 12.48 | 12.63 | 12.26 | 12.35 | 12.35 | 533,363 |
20 Feb 2024 | 12.75 | 12.89 | 12.47 | 12.48 | 12.48 | 80,658 |
19 Feb 2024 | 12.87 | 12.97 | 12.75 | 12.80 | 12.80 | 100,178 |
16 Feb 2024 | 13.15 | 13.16 | 12.83 | 12.91 | 12.91 | 419,174 |
15 Feb 2024 | 12.79 | 13.15 | 12.70 | 13.02 | 13.02 | 161,800 |
14 Feb 2024 | 12.95 | 13.13 | 12.78 | 12.79 | 12.79 | 83,128 |
13 Feb 2024 | 13.06 | 13.37 | 12.90 | 13.08 | 13.08 | 905,365 |
12 Feb 2024 | 12.66 | 13.02 | 12.55 | 12.95 | 12.95 | 210,546 |
09 Feb 2024 | 12.54 | 12.77 | 12.44 | 12.65 | 12.65 | 51,874 |
08 Feb 2024 | 12.49 | 12.59 | 12.27 | 12.51 | 12.51 | 82,315 |
07 Feb 2024 | 12.68 | 12.77 | 12.49 | 12.49 | 12.49 | 720,916 |
06 Feb 2024 | 12.22 | 12.73 | 12.15 | 12.66 | 12.66 | 420,849 |
05 Feb 2024 | 12.56 | 12.75 | 12.28 | 12.38 | 12.38 | 303,221 |
02 Feb 2024 | 12.81 | 12.88 | 12.48 | 12.58 | 12.58 | 234,680 |
01 Feb 2024 | 12.92 | 13.15 | 12.70 | 12.69 | 12.69 | 207,214 |
31 Jan 2024 | 13.14 | 13.27 | 12.89 | 13.16 | 13.16 | 117,574 |
30 Jan 2024 | 13.47 | 13.56 | 13.14 | 13.16 | 13.16 | 936,175 |
29 Jan 2024 | 13.30 | 13.51 | 13.24 | 13.43 | 13.43 | 176,068 |
26 Jan 2024 | 13.04 | 13.52 | 12.95 | 13.31 | 13.31 | 971,826 |
25 Jan 2024 | 13.09 | 13.22 | 12.98 | 13.01 | 13.01 | 85,708 |
24 Jan 2024 | 13.16 | 13.19 | 12.98 | 13.09 | 13.09 | 74,299 |
23 Jan 2024 | 12.84 | 13.14 | 12.70 | 13.10 | 13.10 | 243,289 |
22 Jan 2024 | 12.86 | 12.96 | 12.73 | 12.77 | 12.77 | 67,789 |
19 Jan 2024 | 12.95 | 13.00 | 12.63 | 12.78 | 12.78 | 367,488 |
18 Jan 2024 | 12.95 | 12.99 | 12.81 | 12.92 | 12.92 | 208,849 |
17 Jan 2024 | 12.98 | 13.19 | 12.74 | 12.94 | 12.94 | 857,261 |
16 Jan 2024 | 13.16 | 13.32 | 13.06 | 13.08 | 13.08 | 240,622 |
15 Jan 2024 | 13.17 | 13.34 | 12.85 | 13.28 | 13.28 | 281,102 |
12 Jan 2024 | 13.68 | 13.75 | 13.08 | 13.10 | 13.10 | 811,486 |
11 Jan 2024 | 13.64 | 13.79 | 13.51 | 13.65 | 13.65 | 335,053 |
10 Jan 2024 | 13.87 | 14.03 | 13.58 | 13.61 | 13.61 | 167,531 |
09 Jan 2024 | 14.14 | 14.24 | 13.88 | 13.93 | 13.93 | 1,063,272 |
08 Jan 2024 | 13.98 | 14.07 | 13.67 | 14.03 | 14.03 | 1,308,130 |
05 Jan 2024 | 14.02 | 14.11 | 13.77 | 14.01 | 14.01 | 847,145 |
04 Jan 2024 | 14.16 | 14.27 | 14.07 | 14.14 | 14.14 | 44,124 |
03 Jan 2024 | 14.29 | 14.36 | 14.00 | 14.11 | 14.11 | 66,824 |
02 Jan 2024 | 14.31 | 14.44 | 14.15 | 14.33 | 14.33 | 574,909 |
29 Dec 2023 | 14.30 | 14.47 | 13.94 | 14.30 | 14.30 | 45,298 |
28 Dec 2023 | 14.60 | 14.61 | 14.26 | 14.43 | 14.43 | 70,391 |
27 Dec 2023 | 14.49 | 14.89 | 14.32 | 14.53 | 14.53 | 290,659 |
22 Dec 2023 | 14.48 | 14.67 | 14.13 | 14.45 | 14.45 | 68,604 |
21 Dec 2023 | 14.19 | 14.49 | 14.11 | 14.48 | 14.48 | 112,649 |
20 Dec 2023 | 14.28 | 14.45 | 14.11 | 14.27 | 14.27 | 129,871 |
19 Dec 2023 | 14.03 | 14.30 | 13.95 | 14.20 | 14.20 | 1,356,522 |
18 Dec 2023 | 13.94 | 14.28 | 13.88 | 14.10 | 14.10 | 509,114 |
15 Dec 2023 | 14.15 | 14.31 | 13.95 | 13.97 | 13.97 | 216,825 |
14 Dec 2023 | 13.74 | 14.26 | 13.52 | 14.09 | 14.09 | 662,018 |
13 Dec 2023 | 13.53 | 13.66 | 13.09 | 13.68 | 13.68 | 64,621 |
12 Dec 2023 | 13.76 | 14.10 | 13.43 | 13.63 | 13.63 | 308,373 |
11 Dec 2023 | 13.54 | 13.80 | 13.45 | 13.72 | 13.72 | 76,904 |
08 Dec 2023 | 13.64 | 13.81 | 13.56 | 13.69 | 13.69 | 71,816 |
07 Dec 2023 | 13.65 | 13.82 | 13.43 | 13.68 | 13.68 | 97,655 |
06 Dec 2023 | 13.56 | 13.73 | 13.43 | 13.71 | 13.71 | 527,372 |
05 Dec 2023 | 13.40 | 13.63 | 13.02 | 13.50 | 13.50 | 311,548 |
04 Dec 2023 | 13.63 | 13.81 | 13.42 | 13.51 | 13.51 | 106,334 |
01 Dec 2023 | 13.71 | 13.81 | 13.20 | 13.69 | 13.69 | 96,462 |
30 Nov 2023 | 13.93 | 14.40 | 13.56 | 13.55 | 13.55 | 454,527 |
29 Nov 2023 | 14.42 | 14.49 | 14.01 | 14.28 | 14.28 | 88,944 |
28 Nov 2023 | 14.59 | 14.66 | 14.30 | 14.42 | 14.42 | 492,702 |
27 Nov 2023 | 14.63 | 14.70 | 14.20 | 14.59 | 14.59 | 40,428 |
24 Nov 2023 | 14.51 | 14.75 | 14.44 | 14.70 | 14.70 | 106,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |