Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 13.94 | 14.06 | 13.74 | 13.90 | 13.90 | 124,853 |
22 Apr 2024 | 14.04 | 14.13 | 13.85 | 13.91 | 13.91 | 934,869 |
19 Apr 2024 | 13.79 | 14.09 | 13.69 | 13.92 | 13.92 | 81,062 |
18 Apr 2024 | 13.90 | 13.91 | 13.55 | 13.76 | 13.76 | 97,497 |
17 Apr 2024 | 13.72 | 13.90 | 13.71 | 13.79 | 13.79 | 251,455 |
16 Apr 2024 | 13.69 | 13.87 | 13.43 | 13.59 | 13.59 | 202,032 |
15 Apr 2024 | 14.02 | 14.10 | 13.61 | 13.78 | 13.78 | 192,694 |
12 Apr 2024 | 13.84 | 14.10 | 13.67 | 14.04 | 14.04 | 925,816 |
11 Apr 2024 | 13.98 | 14.41 | 13.64 | 13.85 | 13.85 | 1,807,525 |
10 Apr 2024 | 14.54 | 14.64 | 14.28 | 14.55 | 14.55 | 178,223 |
09 Apr 2024 | 14.47 | 14.58 | 14.06 | 14.43 | 14.43 | 226,567 |
08 Apr 2024 | 14.63 | 14.72 | 14.41 | 14.70 | 14.70 | 127,717 |
05 Apr 2024 | 14.80 | 15.28 | 14.56 | 14.64 | 14.64 | 203,417 |
04 Apr 2024 | 14.83 | 15.04 | 14.48 | 14.92 | 14.92 | 237,139 |
03 Apr 2024 | 14.53 | 14.78 | 14.51 | 14.78 | 14.78 | 271,053 |
02 Apr 2024 | 14.44 | 14.63 | 14.32 | 14.51 | 14.51 | 507,374 |
28 Mar 2024 | 14.52 | 14.80 | 14.30 | 14.58 | 14.58 | 171,835 |
27 Mar 2024 | 14.19 | 14.51 | 14.02 | 14.43 | 14.43 | 511,219 |
26 Mar 2024 | 13.98 | 14.28 | 13.94 | 14.12 | 14.12 | 530,572 |
25 Mar 2024 | 13.72 | 14.08 | 13.64 | 13.82 | 13.82 | 527,147 |
22 Mar 2024 | 13.57 | 13.84 | 13.55 | 13.73 | 13.73 | 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 | 13.44 | 13.44 | 1,586,545 |
19 Mar 2024 | 13.05 | 13.41 | 12.99 | 13.32 | 13.32 | 1,275,447 |
18 Mar 2024 | 13.27 | 13.61 | 12.99 | 13.15 | 13.15 | 221,792 |
15 Mar 2024 | 13.37 | 13.82 | 13.11 | 13.59 | 13.59 | 293,347 |
14 Mar 2024 | 13.72 | 14.47 | 13.23 | 14.20 | 14.20 | 1,224,523 |
13 Mar 2024 | 13.36 | 13.64 | 13.07 | 13.26 | 13.26 | 1,903,569 |
12 Mar 2024 | 13.57 | 13.89 | 13.44 | 13.78 | 13.78 | 200,406 |
11 Mar 2024 | 13.32 | 13.69 | 13.20 | 13.56 | 13.56 | 499,518 |
08 Mar 2024 | 13.38 | 13.61 | 13.22 | 13.33 | 13.33 | 224,710 |
07 Mar 2024 | 13.08 | 13.35 | 12.90 | 13.30 | 13.30 | 162,222 |
06 Mar 2024 | 12.83 | 13.31 | 12.72 | 13.17 | 13.17 | 520,762 |
05 Mar 2024 | 12.62 | 12.90 | 12.51 | 12.81 | 12.81 | 177,815 |
04 Mar 2024 | 13.09 | 13.11 | 12.67 | 12.74 | 12.74 | 159,652 |
01 Mar 2024 | 12.86 | 13.23 | 12.78 | 13.08 | 13.08 | 432,298 |
29 Feb 2024 | 12.84 | 12.93 | 12.52 | 12.76 | 12.76 | 216,358 |
28 Feb 2024 | 12.85 | 12.95 | 12.73 | 12.93 | 12.93 | 542,299 |
27 Feb 2024 | 12.78 | 12.97 | 12.66 | 12.91 | 12.91 | 900,277 |
26 Feb 2024 | 12.63 | 12.90 | 12.52 | 12.60 | 12.60 | 287,377 |
23 Feb 2024 | 12.52 | 12.71 | 12.40 | 12.67 | 12.67 | 2,173,750 |
22 Feb 2024 | 12.42 | 12.61 | 12.27 | 12.42 | 12.42 | 396,230 |
21 Feb 2024 | 12.48 | 12.63 | 12.26 | 12.51 | 12.51 | 533,364 |
20 Feb 2024 | 12.75 | 12.89 | 12.47 | 12.69 | 12.69 | 80,658 |
19 Feb 2024 | 12.87 | 12.97 | 12.75 | 12.84 | 12.84 | 100,179 |
16 Feb 2024 | 13.15 | 13.16 | 12.83 | 12.92 | 12.92 | 419,174 |
15 Feb 2024 | 12.79 | 13.15 | 12.70 | 13.07 | 13.07 | 161,801 |
14 Feb 2024 | 12.95 | 13.13 | 12.78 | 12.80 | 12.80 | 83,129 |
13 Feb 2024 | 13.06 | 13.37 | 12.90 | 13.18 | 13.18 | 905,365 |
12 Feb 2024 | 12.66 | 13.02 | 12.55 | 12.96 | 12.96 | 210,546 |
09 Feb 2024 | 12.54 | 12.77 | 12.44 | 12.57 | 12.57 | 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 | 12.56 | 12.56 | 655,663 |
06 Feb 2024 | 12.22 | 12.73 | 12.15 | 12.68 | 12.68 | 420,849 |
05 Feb 2024 | 12.56 | 12.75 | 12.28 | 12.40 | 12.40 | 303,222 |
02 Feb 2024 | 12.81 | 12.88 | 12.48 | 12.55 | 12.55 | 163,757 |
01 Feb 2024 | 12.92 | 13.15 | 12.70 | 12.81 | 12.81 | 117,820 |
31 Jan 2024 | 13.14 | 13.27 | 12.89 | 13.09 | 13.09 | 117,575 |
30 Jan 2024 | 13.47 | 13.56 | 13.14 | 13.25 | 13.25 | 936,176 |
29 Jan 2024 | 13.30 | 13.51 | 13.24 | 13.45 | 13.45 | 176,068 |
26 Jan 2024 | 13.04 | 13.52 | 12.95 | 13.35 | 13.35 | 971,827 |
25 Jan 2024 | 13.09 | 13.22 | 12.98 | 13.06 | 13.06 | 85,709 |
24 Jan 2024 | 13.16 | 13.19 | 12.98 | 13.11 | 13.11 | 74,300 |
23 Jan 2024 | 12.84 | 13.14 | 12.70 | 13.05 | 13.05 | 243,290 |
22 Jan 2024 | 12.86 | 12.96 | 12.73 | 12.78 | 12.78 | 67,789 |
19 Jan 2024 | 12.95 | 13.00 | 12.63 | 12.76 | 12.76 | 367,489 |
18 Jan 2024 | 12.95 | 12.99 | 12.81 | 12.83 | 12.83 | 208,849 |
17 Jan 2024 | 12.98 | 13.19 | 12.74 | 12.92 | 12.92 | 857,262 |
16 Jan 2024 | 13.16 | 13.32 | 13.06 | 13.15 | 13.15 | 240,622 |
15 Jan 2024 | 13.18 | 13.34 | 12.85 | 13.18 | 13.18 | 281,102 |
12 Jan 2024 | 13.68 | 13.75 | 13.08 | 13.51 | 13.51 | 811,486 |
11 Jan 2024 | 13.64 | 13.79 | 13.51 | 13.65 | 13.65 | 335,054 |
10 Jan 2024 | 13.87 | 14.03 | 13.58 | 13.73 | 13.73 | 167,531 |
09 Jan 2024 | 14.14 | 14.24 | 13.88 | 13.92 | 13.92 | 1,063,272 |
08 Jan 2024 | 13.98 | 14.07 | 13.67 | 13.90 | 13.90 | 1,308,130 |
05 Jan 2024 | 14.02 | 14.11 | 13.77 | 14.04 | 14.04 | 847,145 |
04 Jan 2024 | 14.16 | 14.27 | 14.07 | 14.19 | 14.19 | 44,125 |
03 Jan 2024 | 14.29 | 14.36 | 14.00 | 14.16 | 14.16 | 66,825 |
02 Jan 2024 | 14.31 | 14.44 | 14.15 | 14.27 | 14.27 | 574,909 |
29 Dec 2023 | 14.30 | 14.47 | 13.94 | 14.24 | 14.24 | 45,299 |
28 Dec 2023 | 14.60 | 14.61 | 14.26 | 14.39 | 14.39 | 70,391 |
27 Dec 2023 | 14.49 | 14.89 | 14.32 | 14.55 | 14.55 | 125,085 |
22 Dec 2023 | 14.48 | 14.67 | 14.13 | 14.50 | 14.50 | 68,604 |
21 Dec 2023 | 14.19 | 14.49 | 14.11 | 14.35 | 14.35 | 112,649 |
20 Dec 2023 | 14.28 | 14.45 | 14.11 | 14.35 | 14.35 | 129,872 |
19 Dec 2023 | 14.03 | 14.30 | 13.95 | 14.27 | 14.27 | 1,356,523 |
18 Dec 2023 | 13.94 | 14.28 | 13.88 | 14.12 | 14.12 | 509,115 |
15 Dec 2023 | 14.15 | 14.31 | 13.95 | 13.99 | 13.99 | 216,826 |
14 Dec 2023 | 13.74 | 14.26 | 13.52 | 14.03 | 14.03 | 662,019 |
13 Dec 2023 | 13.53 | 13.66 | 13.09 | 13.64 | 13.64 | 19,962 |
12 Dec 2023 | 13.76 | 14.10 | 13.43 | 13.57 | 13.57 | 308,374 |
11 Dec 2023 | 13.54 | 13.80 | 13.45 | 13.73 | 13.73 | 76,905 |
08 Dec 2023 | 13.64 | 13.81 | 13.56 | 13.66 | 13.66 | 71,816 |
07 Dec 2023 | 13.65 | 13.82 | 13.43 | 13.64 | 13.64 | 97,656 |
06 Dec 2023 | 13.56 | 13.73 | 13.43 | 13.68 | 13.68 | 527,373 |
05 Dec 2023 | 13.40 | 13.63 | 13.02 | 13.57 | 13.57 | 311,549 |
04 Dec 2023 | 13.63 | 13.81 | 13.42 | 13.56 | 13.56 | 106,335 |
01 Dec 2023 | 13.71 | 13.81 | 13.20 | 13.50 | 13.50 | 96,462 |
30 Nov 2023 | 13.93 | 14.40 | 13.56 | 13.95 | 13.95 | 454,528 |
29 Nov 2023 | 14.42 | 14.49 | 14.01 | 14.32 | 14.32 | 88,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |