Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.31 | 16.36 | 15.90 | 16.03 | 16.03 | 115,239 |
24 Apr 2024 | 16.00 | 16.29 | 15.87 | 16.29 | 16.29 | 159,827 |
23 Apr 2024 | 15.72 | 15.98 | 15.71 | 15.98 | 15.98 | 80,259 |
22 Apr 2024 | 15.79 | 15.91 | 15.61 | 15.81 | 15.81 | 108,387 |
19 Apr 2024 | 15.46 | 15.66 | 15.26 | 15.64 | 15.64 | 117,943 |
18 Apr 2024 | 15.37 | 15.50 | 15.23 | 15.50 | 15.50 | 104,750 |
17 Apr 2024 | 15.38 | 15.50 | 15.24 | 15.33 | 15.33 | 82,908 |
16 Apr 2024 | 15.65 | 15.71 | 15.28 | 15.41 | 15.41 | 162,327 |
15 Apr 2024 | 15.69 | 15.90 | 15.69 | 15.82 | 15.82 | 183,293 |
12 Apr 2024 | 15.70 | 15.89 | 15.65 | 15.69 | 15.69 | 118,978 |
11 Apr 2024 | 15.67 | 15.86 | 15.47 | 15.65 | 15.65 | 208,922 |
10 Apr 2024 | 16.38 | 16.38 | 15.66 | 15.66 | 15.66 | 218,932 |
09 Apr 2024 | 16.38 | 16.51 | 16.25 | 16.37 | 16.37 | 110,414 |
08 Apr 2024 | 16.40 | 16.57 | 15.78 | 16.44 | 16.44 | 179,187 |
05 Apr 2024 | 16.31 | 16.46 | 16.25 | 16.30 | 16.30 | 138,882 |
04 Apr 2024 | 16.31 | 16.37 | 16.23 | 16.37 | 16.37 | 118,866 |
03 Apr 2024 | 16.18 | 16.31 | 16.07 | 16.24 | 16.24 | 102,909 |
02 Apr 2024 | 16.37 | 16.50 | 16.11 | 16.11 | 16.11 | 213,340 |
28 Mar 2024 | 16.23 | 16.42 | 16.11 | 16.42 | 16.42 | 183,725 |
27 Mar 2024 | 16.00 | 16.23 | 15.85 | 16.20 | 16.20 | 189,760 |
26 Mar 2024 | 15.86 | 16.00 | 15.75 | 15.88 | 15.88 | 103,478 |
25 Mar 2024 | 15.74 | 15.85 | 15.69 | 15.79 | 15.79 | 123,144 |
22 Mar 2024 | 15.78 | 15.85 | 15.67 | 15.72 | 15.72 | 149,332 |
21 Mar 2024 | 15.94 | 16.00 | 15.72 | 15.72 | 15.72 | 185,050 |
20 Mar 2024 | 15.51 | 15.85 | 15.33 | 15.85 | 15.85 | 162,694 |
19 Mar 2024 | 15.53 | 15.53 | 15.30 | 15.44 | 15.44 | 82,786 |
18 Mar 2024 | 15.54 | 15.67 | 15.43 | 15.49 | 15.49 | 122,225 |
15 Mar 2024 | 15.30 | 15.55 | 15.18 | 15.46 | 15.46 | 292,250 |
14 Mar 2024 | 15.60 | 15.69 | 15.32 | 15.37 | 15.37 | 353,553 |
13 Mar 2024 | 15.71 | 15.83 | 15.51 | 15.57 | 15.57 | 259,099 |
12 Mar 2024 | 16.21 | 16.31 | 15.66 | 15.70 | 15.70 | 489,606 |
11 Mar 2024 | 14.74 | 15.73 | 14.74 | 15.72 | 15.72 | 470,803 |
08 Mar 2024 | 14.73 | 14.94 | 14.58 | 14.94 | 14.94 | 271,023 |
07 Mar 2024 | 14.66 | 14.80 | 14.42 | 14.70 | 14.70 | 384,192 |
06 Mar 2024 | 14.68 | 14.70 | 14.03 | 14.35 | 14.35 | 706,660 |
05 Mar 2024 | 13.94 | 14.50 | 13.86 | 14.45 | 14.45 | 289,916 |
04 Mar 2024 | 13.81 | 13.95 | 13.65 | 13.85 | 13.85 | 187,300 |
01 Mar 2024 | 13.83 | 13.84 | 13.66 | 13.75 | 13.75 | 49,058 |
29 Feb 2024 | 13.77 | 13.85 | 13.68 | 13.74 | 13.74 | 100,992 |
28 Feb 2024 | 13.73 | 13.75 | 13.63 | 13.67 | 13.67 | 60,183 |
27 Feb 2024 | 13.50 | 13.74 | 13.46 | 13.72 | 13.72 | 111,689 |
26 Feb 2024 | 13.75 | 13.80 | 13.50 | 13.55 | 13.55 | 111,739 |
23 Feb 2024 | 13.62 | 13.78 | 13.59 | 13.69 | 13.69 | 71,575 |
22 Feb 2024 | 13.84 | 13.88 | 13.66 | 13.66 | 13.66 | 85,055 |
21 Feb 2024 | 13.74 | 13.86 | 13.66 | 13.81 | 13.81 | 84,338 |
20 Feb 2024 | 13.78 | 13.82 | 13.66 | 13.81 | 13.81 | 129,562 |
19 Feb 2024 | 13.82 | 13.97 | 13.74 | 13.78 | 13.78 | 171,276 |
16 Feb 2024 | 13.90 | 13.99 | 13.78 | 13.90 | 13.90 | 74,900 |
15 Feb 2024 | 13.85 | 13.98 | 13.82 | 13.91 | 13.91 | 63,520 |
14 Feb 2024 | 13.96 | 14.06 | 13.84 | 13.88 | 13.88 | 48,583 |
13 Feb 2024 | 13.89 | 14.04 | 13.82 | 13.93 | 13.93 | 289,117 |
12 Feb 2024 | 13.66 | 13.97 | 13.65 | 13.92 | 13.92 | 122,104 |
09 Feb 2024 | 14.05 | 14.05 | 13.51 | 13.56 | 13.56 | 208,811 |
08 Feb 2024 | 14.04 | 14.27 | 13.94 | 14.02 | 14.02 | 140,442 |
07 Feb 2024 | 14.26 | 14.30 | 14.09 | 14.11 | 14.11 | 103,756 |
06 Feb 2024 | 14.28 | 14.37 | 14.18 | 14.19 | 14.19 | 125,005 |
05 Feb 2024 | 14.29 | 14.38 | 14.14 | 14.32 | 14.32 | 126,365 |
02 Feb 2024 | 14.30 | 14.65 | 14.29 | 14.29 | 14.29 | 182,333 |
01 Feb 2024 | 14.70 | 14.74 | 14.30 | 14.30 | 14.30 | 163,136 |
31 Jan 2024 | 14.32 | 14.73 | 14.32 | 14.62 | 14.62 | 159,163 |
30 Jan 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 14.38 | 79,546 |
29 Jan 2024 | 14.40 | 14.50 | 14.28 | 14.48 | 14.48 | 98,342 |
26 Jan 2024 | 14.21 | 14.46 | 14.15 | 14.46 | 14.46 | 125,150 |
25 Jan 2024 | 14.09 | 14.27 | 14.01 | 14.25 | 14.25 | 127,013 |
24 Jan 2024 | 14.08 | 14.32 | 14.04 | 14.20 | 14.20 | 192,034 |
23 Jan 2024 | 14.07 | 14.11 | 13.87 | 14.07 | 14.07 | 171,539 |
22 Jan 2024 | 13.98 | 14.04 | 13.90 | 13.99 | 13.99 | 117,479 |
19 Jan 2024 | 13.92 | 14.02 | 13.87 | 13.90 | 13.90 | 65,097 |
18 Jan 2024 | 13.90 | 14.07 | 13.83 | 13.85 | 13.85 | 127,134 |
17 Jan 2024 | 13.96 | 14.10 | 13.80 | 13.83 | 13.83 | 96,234 |
16 Jan 2024 | 13.80 | 14.13 | 13.80 | 14.13 | 14.13 | 189,188 |
15 Jan 2024 | 13.84 | 13.94 | 13.81 | 13.93 | 13.93 | 78,898 |
12 Jan 2024 | 13.78 | 14.01 | 13.78 | 13.92 | 13.92 | 131,489 |
11 Jan 2024 | 14.02 | 14.04 | 13.75 | 13.79 | 13.79 | 102,626 |
10 Jan 2024 | 14.10 | 14.18 | 13.91 | 13.99 | 13.99 | 98,711 |
09 Jan 2024 | 13.85 | 14.18 | 13.77 | 14.18 | 14.18 | 245,184 |
08 Jan 2024 | 14.00 | 14.00 | 13.74 | 13.83 | 13.83 | 93,191 |
05 Jan 2024 | 13.98 | 14.05 | 13.75 | 13.89 | 13.89 | 131,340 |
04 Jan 2024 | 13.92 | 14.14 | 13.85 | 14.14 | 14.14 | 175,525 |
03 Jan 2024 | 13.76 | 13.97 | 13.73 | 13.92 | 13.92 | 203,576 |
02 Jan 2024 | 13.91 | 14.05 | 13.75 | 13.81 | 13.81 | 237,043 |
29 Dec 2023 | 13.55 | 13.93 | 13.55 | 13.83 | 13.83 | 240,155 |
28 Dec 2023 | 13.48 | 13.64 | 13.48 | 13.57 | 13.57 | 105,169 |
27 Dec 2023 | 13.30 | 13.60 | 13.30 | 13.51 | 13.51 | 86,521 |
22 Dec 2023 | 13.47 | 13.53 | 13.36 | 13.39 | 13.39 | 71,393 |
21 Dec 2023 | 13.46 | 13.50 | 13.38 | 13.47 | 13.47 | 68,119 |
20 Dec 2023 | 13.55 | 13.69 | 13.43 | 13.46 | 13.46 | 96,106 |
19 Dec 2023 | 13.45 | 13.73 | 13.45 | 13.62 | 13.62 | 177,965 |
18 Dec 2023 | 13.66 | 13.71 | 13.35 | 13.44 | 13.44 | 179,326 |
15 Dec 2023 | 13.78 | 13.96 | 13.66 | 13.83 | 13.83 | 361,415 |
14 Dec 2023 | 13.35 | 13.91 | 13.28 | 13.80 | 13.80 | 824,065 |
13 Dec 2023 | 13.17 | 13.33 | 13.05 | 13.33 | 13.33 | 211,362 |
12 Dec 2023 | 13.13 | 13.24 | 13.07 | 13.11 | 13.11 | 130,523 |
11 Dec 2023 | 13.21 | 13.21 | 13.03 | 13.17 | 13.17 | 162,308 |
08 Dec 2023 | 13.24 | 13.24 | 13.06 | 13.23 | 13.23 | 99,816 |
07 Dec 2023 | 12.91 | 13.21 | 12.87 | 13.21 | 13.21 | 236,502 |
06 Dec 2023 | 12.72 | 12.97 | 12.72 | 12.96 | 12.96 | 226,563 |
05 Dec 2023 | 12.90 | 12.98 | 12.66 | 12.75 | 12.75 | 188,934 |
04 Dec 2023 | 12.39 | 12.95 | 12.20 | 12.88 | 12.88 | 396,785 |
01 Dec 2023 | 12.57 | 12.57 | 12.41 | 12.44 | 12.44 | 153,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |