Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.56 | 15.56 | 14.84 | 14.84 | 14.84 | 60,860 |
25 Apr 2024 | 14.74 | 15.52 | 14.70 | 15.10 | 15.10 | 353,331 |
24 Apr 2024 | 14.72 | 15.10 | 14.62 | 14.70 | 14.70 | 169,395 |
23 Apr 2024 | 15.20 | 15.66 | 14.60 | 14.70 | 14.70 | 149,779 |
22 Apr 2024 | 15.90 | 15.90 | 15.24 | 15.26 | 15.26 | 26,924 |
19 Apr 2024 | 15.70 | 15.70 | 15.26 | 15.32 | 15.32 | 33,809 |
18 Apr 2024 | 16.02 | 16.08 | 15.54 | 15.54 | 15.54 | 2,932 |
17 Apr 2024 | 15.74 | 16.20 | 15.72 | 15.90 | 15.90 | 25,589 |
16 Apr 2024 | 16.16 | 16.16 | 15.38 | 15.38 | 15.38 | 57,585 |
15 Apr 2024 | 15.90 | 16.32 | 15.90 | 16.14 | 16.14 | 89,821 |
12 Apr 2024 | 16.02 | 16.20 | 15.76 | 16.18 | 16.18 | 99,765 |
11 Apr 2024 | 16.00 | 16.06 | 15.72 | 15.96 | 15.96 | 87,275 |
10 Apr 2024 | 15.98 | 15.98 | 15.42 | 15.90 | 15.90 | 67,844 |
09 Apr 2024 | 15.38 | 15.96 | 15.22 | 15.90 | 15.90 | 91,006 |
08 Apr 2024 | 14.98 | 15.66 | 14.70 | 15.66 | 15.66 | 123,084 |
05 Apr 2024 | 14.48 | 14.90 | 14.48 | 14.90 | 14.90 | 64,263 |
04 Apr 2024 | 14.02 | 14.90 | 14.02 | 14.90 | 14.90 | 116,194 |
03 Apr 2024 | 14.46 | 14.46 | 14.02 | 14.46 | 14.46 | 66,055 |
02 Apr 2024 | 14.18 | 14.50 | 14.10 | 14.46 | 14.46 | 84,618 |
27 Mar 2024 | 13.76 | 14.18 | 13.76 | 14.00 | 14.00 | 12,964 |
26 Mar 2024 | 13.80 | 14.18 | 13.80 | 14.00 | 14.00 | 69,402 |
25 Mar 2024 | 13.58 | 14.00 | 13.58 | 13.96 | 13.96 | 96,375 |
22 Mar 2024 | 13.70 | 13.70 | 13.50 | 13.66 | 13.66 | 79,451 |
21 Mar 2024 | 13.62 | 13.70 | 13.50 | 13.70 | 13.70 | 40,967 |
20 Mar 2024 | 13.48 | 13.62 | 13.26 | 13.62 | 13.62 | 73,099 |
19 Mar 2024 | 13.48 | 13.48 | 13.22 | 13.26 | 13.26 | 4,641 |
18 Mar 2024 | 13.48 | 13.48 | 13.20 | 13.30 | 13.30 | 13,690 |
15 Mar 2024 | 13.48 | 13.48 | 13.16 | 13.32 | 13.32 | 37,752 |
14 Mar 2024 | 13.16 | 13.48 | 13.16 | 13.16 | 13.16 | 72,780 |
13 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 8,438 |
12 Mar 2024 | 13.10 | 13.34 | 13.10 | 13.16 | 13.16 | 16,125 |
11 Mar 2024 | 13.16 | 13.20 | 13.10 | 13.20 | 13.20 | 14,768 |
08 Mar 2024 | 13.34 | 13.34 | 13.16 | 13.16 | 13.16 | 23,282 |
07 Mar 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 31,370 |
06 Mar 2024 | 13.10 | 13.34 | 13.10 | 13.10 | 13.10 | 28,579 |
05 Mar 2024 | 13.10 | 13.36 | 13.10 | 13.28 | 13.28 | 21,807 |
04 Mar 2024 | 13.32 | 13.32 | 13.12 | 13.12 | 13.12 | 18,249 |
01 Mar 2024 | 13.04 | 13.30 | 13.00 | 13.30 | 13.30 | 182,521 |
29 Feb 2024 | 13.16 | 13.16 | 13.02 | 13.08 | 13.08 | 76,337 |
28 Feb 2024 | 13.02 | 13.14 | 13.02 | 13.10 | 13.10 | 29,841 |
27 Feb 2024 | 13.02 | 13.18 | 13.00 | 13.00 | 13.00 | 94,080 |
26 Feb 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 73,927 |
23 Feb 2024 | 13.12 | 13.20 | 13.00 | 13.00 | 13.00 | 207,732 |
22 Feb 2024 | 13.26 | 13.46 | 13.00 | 13.16 | 13.16 | 123,387 |
21 Feb 2024 | 13.30 | 13.48 | 13.06 | 13.26 | 13.26 | 223,955 |
20 Feb 2024 | 13.44 | 13.44 | 13.04 | 13.30 | 13.30 | 260,860 |
19 Feb 2024 | 13.22 | 13.58 | 13.22 | 13.48 | 13.48 | 83,188 |
16 Feb 2024 | 13.36 | 13.48 | 13.30 | 13.34 | 13.34 | 46,883 |
15 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 61,808 |
14 Feb 2024 | 13.00 | 13.26 | 13.00 | 13.26 | 13.26 | 91,246 |
13 Feb 2024 | 13.32 | 13.32 | 13.00 | 13.02 | 13.02 | 251,514 |
12 Feb 2024 | 13.50 | 13.50 | 13.32 | 13.32 | 13.32 | 309 |
09 Feb 2024 | 12.92 | 13.26 | 12.92 | 13.26 | 13.26 | 132,518 |
08 Feb 2024 | 13.14 | 13.14 | 12.80 | 13.00 | 13.00 | 143,506 |
07 Feb 2024 | 13.00 | 13.12 | 12.90 | 13.04 | 13.04 | 103,718 |
06 Feb 2024 | 13.10 | 13.20 | 12.96 | 13.00 | 13.00 | 307,235 |
05 Feb 2024 | 13.10 | 13.10 | 12.82 | 13.00 | 13.00 | 78,236 |
02 Feb 2024 | 12.96 | 12.96 | 12.72 | 12.80 | 12.80 | 94,117 |
01 Feb 2024 | 12.64 | 13.10 | 12.64 | 12.96 | 12.96 | 66,727 |
31 Jan 2024 | 13.08 | 13.08 | 12.90 | 12.96 | 12.96 | 121,002 |
30 Jan 2024 | 13.40 | 13.40 | 13.04 | 13.08 | 13.08 | 28,782 |
29 Jan 2024 | 13.18 | 13.30 | 13.10 | 13.20 | 13.20 | 59,963 |
26 Jan 2024 | 12.96 | 13.24 | 12.96 | 13.18 | 13.18 | 47,974 |
25 Jan 2024 | 12.90 | 13.12 | 12.90 | 13.12 | 13.12 | 51,057 |
24 Jan 2024 | 13.24 | 13.24 | 12.80 | 13.18 | 13.18 | 243,452 |
23 Jan 2024 | 13.46 | 13.46 | 13.10 | 13.24 | 13.24 | 136,581 |
22 Jan 2024 | 13.30 | 13.40 | 13.18 | 13.38 | 13.38 | 42,453 |
19 Jan 2024 | 13.34 | 13.46 | 13.32 | 13.34 | 13.34 | 157,463 |
18 Jan 2024 | 13.52 | 13.52 | 13.32 | 13.48 | 13.48 | 37,420 |
17 Jan 2024 | 13.42 | 13.48 | 13.30 | 13.40 | 13.40 | 74,635 |
16 Jan 2024 | 13.32 | 13.54 | 13.32 | 13.42 | 13.42 | 91,290 |
15 Jan 2024 | 13.60 | 13.64 | 13.50 | 13.58 | 13.58 | 140,640 |
12 Jan 2024 | 13.54 | 13.76 | 13.40 | 13.62 | 13.62 | 172,948 |
11 Jan 2024 | 13.60 | 13.76 | 13.36 | 13.36 | 13.36 | 120,380 |
10 Jan 2024 | 13.90 | 13.90 | 13.60 | 13.68 | 13.68 | 55,518 |
09 Jan 2024 | 13.52 | 13.88 | 13.52 | 13.78 | 13.78 | 110,665 |
08 Jan 2024 | 13.70 | 14.00 | 13.66 | 13.66 | 13.66 | 113,118 |
05 Jan 2024 | 13.84 | 13.96 | 13.78 | 13.94 | 13.94 | 52,737 |
04 Jan 2024 | 13.80 | 14.00 | 13.80 | 13.94 | 13.94 | 106,554 |
03 Jan 2024 | 13.24 | 13.94 | 13.24 | 13.94 | 13.94 | 79,404 |
02 Jan 2024 | 13.98 | 14.00 | 13.80 | 13.84 | 13.84 | 65,548 |
29 Dec 2023 | 13.66 | 13.90 | 13.66 | 13.80 | 13.80 | 98,621 |
28 Dec 2023 | 13.96 | 13.98 | 13.62 | 13.68 | 13.68 | 40,988 |
27 Dec 2023 | 13.98 | 13.98 | 13.64 | 13.98 | 13.98 | 48,369 |
22 Dec 2023 | 13.52 | 13.90 | 13.50 | 13.90 | 13.90 | 75,250 |
21 Dec 2023 | 13.42 | 13.76 | 13.42 | 13.58 | 13.58 | 68,220 |
20 Dec 2023 | 13.68 | 13.90 | 13.68 | 13.76 | 13.76 | 42,224 |
19 Dec 2023 | 13.70 | 13.80 | 13.38 | 13.72 | 13.72 | 27,155 |
18 Dec 2023 | 14.08 | 14.20 | 13.60 | 13.80 | 13.80 | 120,238 |
15 Dec 2023 | 13.50 | 14.00 | 13.50 | 13.94 | 13.94 | 265,680 |
14 Dec 2023 | 13.06 | 13.66 | 13.06 | 13.52 | 13.52 | 40,204 |
13 Dec 2023 | 13.86 | 13.86 | 13.04 | 13.16 | 13.16 | 77,296 |
12 Dec 2023 | 13.58 | 13.90 | 13.22 | 13.22 | 13.22 | 62,988 |
11 Dec 2023 | 13.90 | 13.90 | 13.52 | 13.56 | 13.56 | 26,602 |
08 Dec 2023 | 13.34 | 13.76 | 13.34 | 13.50 | 13.50 | 67,462 |
07 Dec 2023 | 13.76 | 13.76 | 13.28 | 13.52 | 13.52 | 58,394 |
06 Dec 2023 | 13.88 | 14.04 | 13.62 | 13.70 | 13.70 | 52,961 |
05 Dec 2023 | 13.74 | 13.96 | 13.70 | 13.74 | 13.74 | 28,343 |
04 Dec 2023 | 13.82 | 14.18 | 13.76 | 13.80 | 13.80 | 64,371 |
01 Dec 2023 | 14.30 | 14.30 | 13.72 | 14.08 | 14.08 | 77,553 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |