Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.43 | 17.96 | 17.34 | 17.65 | 17.65 | 263,363 |
23 Apr 2024 | 17.84 | 17.96 | 17.62 | 17.77 | 17.77 | 997,395 |
22 Apr 2024 | 17.70 | 17.83 | 17.40 | 17.48 | 17.48 | 483,721 |
19 Apr 2024 | 17.46 | 17.90 | 17.23 | 17.67 | 17.67 | 872,516 |
18 Apr 2024 | 17.85 | 17.94 | 17.43 | 17.79 | 17.79 | 290,370 |
17 Apr 2024 | 17.17 | 17.82 | 17.14 | 17.60 | 17.60 | 252,613 |
16 Apr 2024 | 16.77 | 17.50 | 16.00 | 17.34 | 17.34 | 736,349 |
15 Apr 2024 | 17.48 | 17.76 | 17.27 | 17.51 | 17.51 | 784,911 |
12 Apr 2024 | 17.53 | 18.01 | 17.47 | 17.63 | 17.63 | 918,971 |
11 Apr 2024 | 17.91 | 17.91 | 17.42 | 17.52 | 17.52 | 1,051,416 |
10 Apr 2024 | 18.08 | 18.53 | 17.36 | 18.30 | 18.30 | 669,095 |
09 Apr 2024 | 18.42 | 18.50 | 17.82 | 17.96 | 17.96 | 739,829 |
08 Apr 2024 | 17.67 | 18.32 | 17.58 | 18.05 | 18.05 | 1,209,597 |
05 Apr 2024 | 17.61 | 18.33 | 17.57 | 17.77 | 17.77 | 663,013 |
04 Apr 2024 | 17.78 | 18.24 | 17.41 | 17.90 | 17.90 | 2,457,802 |
03 Apr 2024 | 17.25 | 17.56 | 17.13 | 17.48 | 17.48 | 4,942,555 |
02 Apr 2024 | 17.16 | 17.44 | 16.78 | 17.16 | 17.16 | 2,424,160 |
28 Mar 2024 | 16.36 | 17.01 | 16.36 | 17.01 | 17.01 | 1,576,738 |
27 Mar 2024 | 16.47 | 16.52 | 15.98 | 16.41 | 16.41 | 489,102 |
26 Mar 2024 | 16.51 | 16.66 | 16.05 | 16.37 | 16.37 | 4,768,968 |
25 Mar 2024 | 16.40 | 16.67 | 16.37 | 16.53 | 16.53 | 561,530 |
22 Mar 2024 | 15.80 | 16.67 | 15.78 | 16.48 | 16.48 | 1,244,801 |
21 Mar 2024 | 15.07 | 16.01 | 14.77 | 15.57 | 15.57 | 682,661 |
20 Mar 2024 | 14.80 | 14.89 | 14.70 | 14.85 | 14.85 | 575,609 |
19 Mar 2024 | 14.79 | 14.93 | 14.59 | 14.69 | 14.69 | 1,354,141 |
18 Mar 2024 | 14.40 | 15.14 | 14.32 | 14.86 | 14.86 | 1,942,800 |
15 Mar 2024 | 14.43 | 14.56 | 14.22 | 14.43 | 14.43 | 454,797 |
14 Mar 2024 | 13.92 | 14.52 | 13.91 | 14.29 | 14.29 | 1,221,398 |
13 Mar 2024 | 14.16 | 14.28 | 13.73 | 13.91 | 13.91 | 681,184 |
12 Mar 2024 | 14.30 | 14.36 | 14.02 | 14.06 | 14.06 | 152,242 |
11 Mar 2024 | 13.97 | 14.26 | 13.88 | 14.18 | 14.18 | 598,173 |
08 Mar 2024 | 14.20 | 14.35 | 14.05 | 14.16 | 14.16 | 72,215 |
07 Mar 2024 | 14.05 | 14.29 | 13.84 | 14.08 | 14.08 | 926,415 |
06 Mar 2024 | 13.77 | 14.21 | 13.70 | 14.15 | 14.15 | 2,506,668 |
05 Mar 2024 | 13.92 | 13.97 | 13.73 | 13.88 | 13.88 | 590,667 |
04 Mar 2024 | 14.35 | 14.37 | 13.84 | 14.05 | 14.05 | 780,225 |
01 Mar 2024 | 14.11 | 14.45 | 13.93 | 14.28 | 14.28 | 639,375 |
29 Feb 2024 | 13.94 | 14.77 | 13.85 | 14.07 | 14.07 | 1,135,697 |
28 Feb 2024 | 14.02 | 14.40 | 13.93 | 13.93 | 13.93 | 817,816 |
27 Feb 2024 | 13.86 | 14.05 | 13.62 | 13.96 | 13.96 | 542,326 |
26 Feb 2024 | 13.67 | 13.97 | 13.64 | 13.90 | 13.90 | 444,059 |
23 Feb 2024 | 13.86 | 13.95 | 13.61 | 13.71 | 13.71 | 690,854 |
22 Feb 2024 | 14.07 | 14.13 | 13.70 | 13.86 | 13.86 | 777,356 |
21 Feb 2024 | 13.35 | 13.96 | 13.27 | 13.83 | 13.83 | 859,288 |
20 Feb 2024 | 13.86 | 14.09 | 13.06 | 13.40 | 13.40 | 1,048,658 |
19 Feb 2024 | 13.79 | 14.01 | 13.70 | 13.96 | 13.96 | 1,163,997 |
16 Feb 2024 | 14.03 | 14.07 | 13.75 | 13.90 | 13.90 | 475,105 |
15 Feb 2024 | 13.99 | 14.36 | 13.72 | 13.89 | 13.89 | 1,004,852 |
14 Feb 2024 | 14.19 | 14.28 | 13.99 | 14.21 | 14.21 | 1,317,798 |
13 Feb 2024 | 14.40 | 14.60 | 13.86 | 14.28 | 14.28 | 573,831 |
12 Feb 2024 | 13.64 | 14.57 | 13.64 | 14.27 | 14.27 | 931,985 |
09 Feb 2024 | 13.80 | 13.99 | 13.71 | 13.78 | 13.78 | 1,000,930 |
08 Feb 2024 | 14.44 | 14.61 | 13.60 | 13.86 | 13.86 | 850,067 |
07 Feb 2024 | 14.48 | 14.75 | 14.15 | 14.39 | 14.39 | 1,406,797 |
06 Feb 2024 | 14.04 | 14.27 | 13.71 | 13.98 | 13.98 | 3,612,533 |
05 Feb 2024 | 13.85 | 14.00 | 13.70 | 13.80 | 13.80 | 588,838 |
02 Feb 2024 | 13.81 | 14.40 | 13.81 | 14.05 | 14.05 | 857,333 |
01 Feb 2024 | 13.77 | 14.14 | 13.74 | 14.05 | 14.05 | 144,778 |
31 Jan 2024 | 13.73 | 14.16 | 13.66 | 13.99 | 13.99 | 1,411,939 |
30 Jan 2024 | 13.84 | 14.02 | 13.50 | 13.85 | 13.85 | 495,521 |
29 Jan 2024 | 13.69 | 13.90 | 13.47 | 13.75 | 13.75 | 668,585 |
26 Jan 2024 | 13.43 | 13.80 | 13.20 | 13.60 | 13.60 | 611,915 |
25 Jan 2024 | 13.47 | 13.65 | 13.22 | 13.43 | 13.43 | 586,407 |
24 Jan 2024 | 12.94 | 14.43 | 12.78 | 13.65 | 13.65 | 3,871,815 |
23 Jan 2024 | 11.89 | 12.73 | 11.89 | 12.49 | 12.49 | 2,268,391 |
22 Jan 2024 | 11.97 | 12.06 | 11.65 | 12.00 | 12.00 | 612,093 |
19 Jan 2024 | 11.89 | 11.97 | 11.65 | 11.87 | 11.87 | 2,246,909 |
18 Jan 2024 | 11.55 | 11.90 | 11.26 | 11.60 | 11.60 | 1,403,464 |
17 Jan 2024 | 11.45 | 11.81 | 11.26 | 11.36 | 11.36 | 557,399 |
16 Jan 2024 | 11.97 | 12.20 | 11.60 | 11.79 | 11.79 | 440,216 |
15 Jan 2024 | 12.47 | 12.52 | 11.94 | 12.13 | 12.13 | 546,134 |
12 Jan 2024 | 12.18 | 12.64 | 11.94 | 12.43 | 12.43 | 750,189 |
11 Jan 2024 | 12.38 | 12.56 | 12.01 | 12.33 | 12.33 | 1,455,858 |
10 Jan 2024 | 11.99 | 12.35 | 11.77 | 11.99 | 11.99 | 724,046 |
09 Jan 2024 | 12.15 | 12.24 | 11.91 | 12.03 | 12.03 | 1,169,525 |
08 Jan 2024 | 11.45 | 12.13 | 11.45 | 12.01 | 12.01 | 2,879,446 |
05 Jan 2024 | 11.30 | 11.59 | 11.26 | 11.52 | 11.52 | 443,705 |
04 Jan 2024 | 11.16 | 11.43 | 11.06 | 11.24 | 11.24 | 1,046,906 |
03 Jan 2024 | 11.64 | 11.96 | 11.10 | 11.25 | 11.25 | 1,291,684 |
02 Jan 2024 | 12.03 | 12.29 | 11.76 | 11.89 | 11.89 | 895,742 |
29 Dec 2023 | 11.66 | 12.00 | 11.45 | 11.85 | 11.85 | 2,082,971 |
28 Dec 2023 | 11.94 | 12.02 | 11.80 | 11.86 | 11.86 | 541,993 |
27 Dec 2023 | 11.45 | 11.98 | 11.23 | 11.91 | 11.91 | 486,871 |
22 Dec 2023 | 11.39 | 11.56 | 11.27 | 11.37 | 11.37 | 443,179 |
21 Dec 2023 | 11.15 | 11.48 | 11.07 | 11.24 | 11.24 | 3,146,543 |
20 Dec 2023 | 10.99 | 11.53 | 10.99 | 11.42 | 11.42 | 1,457,807 |
19 Dec 2023 | 11.04 | 11.20 | 10.83 | 11.01 | 11.01 | 1,726,846 |
18 Dec 2023 | 11.44 | 11.44 | 10.98 | 11.09 | 11.09 | 6,933,690 |
15 Dec 2023 | 11.38 | 11.51 | 11.19 | 11.38 | 11.38 | 2,087,823 |
14 Dec 2023 | 10.68 | 11.35 | 10.63 | 11.19 | 11.19 | 2,017,565 |
13 Dec 2023 | 10.69 | 10.69 | 10.16 | 10.52 | 10.52 | 613,068 |
12 Dec 2023 | 11.10 | 11.24 | 10.62 | 10.62 | 10.62 | 9,206,824 |
11 Dec 2023 | 11.30 | 11.45 | 10.75 | 11.11 | 11.11 | 1,118,275 |
08 Dec 2023 | 11.20 | 11.48 | 10.83 | 11.37 | 11.37 | 844,012 |
07 Dec 2023 | 11.60 | 11.72 | 11.47 | 11.64 | 11.64 | 386,838 |
06 Dec 2023 | 11.69 | 11.96 | 11.52 | 11.66 | 11.66 | 628,036 |
05 Dec 2023 | 11.19 | 11.67 | 11.19 | 11.62 | 11.62 | 619,689 |
04 Dec 2023 | 11.50 | 11.57 | 11.14 | 11.35 | 11.35 | 2,383,412 |
01 Dec 2023 | 10.91 | 11.44 | 10.89 | 11.24 | 11.24 | 3,981,561 |
30 Nov 2023 | 10.81 | 10.98 | 10.76 | 10.86 | 10.86 | 996,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |