Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 13.84 | 14.22 | 13.79 | 14.18 | 14.18 | 654,746 |
22 Apr 2024 | 13.36 | 13.81 | 13.33 | 13.70 | 13.70 | 725,516 |
19 Apr 2024 | 13.23 | 13.27 | 12.94 | 13.26 | 13.26 | 673,258 |
18 Apr 2024 | 13.17 | 13.45 | 12.98 | 13.45 | 13.45 | 694,213 |
17 Apr 2024 | 13.16 | 13.36 | 13.01 | 13.21 | 13.21 | 617,970 |
16 Apr 2024 | 13.57 | 13.58 | 13.19 | 13.23 | 13.23 | 570,194 |
15 Apr 2024 | 13.70 | 14.06 | 13.57 | 13.78 | 13.78 | 337,584 |
12 Apr 2024 | 13.86 | 14.33 | 13.66 | 13.77 | 13.77 | 1,078,369 |
11 Apr 2024 | 13.31 | 13.64 | 12.77 | 13.30 | 13.30 | 1,236,468 |
10 Apr 2024 | 14.43 | 14.55 | 13.36 | 13.36 | 13.36 | 1,348,983 |
09 Apr 2024 | 14.42 | 14.59 | 14.33 | 14.39 | 14.39 | 599,521 |
08 Apr 2024 | 13.97 | 14.62 | 13.87 | 14.43 | 14.43 | 660,496 |
05 Apr 2024 | 13.98 | 14.00 | 13.70 | 14.00 | 14.00 | 761,007 |
04 Apr 2024 | 14.11 | 14.20 | 13.86 | 14.11 | 14.11 | 425,768 |
03 Apr 2024 | 14.05 | 14.13 | 13.70 | 14.08 | 14.08 | 631,908 |
02 Apr 2024 | 14.43 | 14.43 | 14.00 | 14.09 | 14.09 | 933,891 |
28 Mar 2024 | 14.38 | 14.77 | 14.18 | 14.47 | 14.47 | 796,897 |
27 Mar 2024 | 13.78 | 14.45 | 13.76 | 14.38 | 14.38 | 714,193 |
26 Mar 2024 | 13.45 | 13.95 | 13.31 | 13.77 | 13.77 | 521,063 |
25 Mar 2024 | 13.62 | 13.66 | 13.40 | 13.48 | 13.48 | 331,860 |
22 Mar 2024 | 13.30 | 13.69 | 13.30 | 13.63 | 13.63 | 508,208 |
21 Mar 2024 | 13.91 | 14.04 | 13.31 | 13.35 | 13.35 | 653,888 |
20 Mar 2024 | 13.62 | 13.73 | 13.44 | 13.70 | 13.70 | 601,661 |
19 Mar 2024 | 13.08 | 13.53 | 13.02 | 13.53 | 13.53 | 692,011 |
18 Mar 2024 | 12.74 | 13.34 | 12.69 | 13.15 | 13.15 | 824,123 |
15 Mar 2024 | 13.01 | 13.06 | 12.61 | 12.62 | 12.62 | 1,340,464 |
14 Mar 2024 | 13.02 | 13.47 | 12.98 | 13.11 | 13.11 | 662,898 |
13 Mar 2024 | 13.31 | 13.47 | 12.90 | 12.97 | 12.97 | 495,424 |
12 Mar 2024 | 13.12 | 13.36 | 13.06 | 13.25 | 13.25 | 572,172 |
11 Mar 2024 | 12.95 | 13.10 | 12.71 | 13.10 | 13.10 | 663,480 |
08 Mar 2024 | 13.10 | 13.11 | 12.76 | 13.03 | 13.03 | 642,461 |
07 Mar 2024 | 13.02 | 13.20 | 12.92 | 13.09 | 13.09 | 840,483 |
06 Mar 2024 | 12.88 | 13.15 | 12.79 | 13.09 | 13.09 | 598,344 |
05 Mar 2024 | 13.29 | 13.45 | 12.79 | 12.90 | 12.90 | 776,869 |
04 Mar 2024 | 13.94 | 14.02 | 13.40 | 13.40 | 13.40 | 562,877 |
01 Mar 2024 | 13.61 | 13.95 | 13.55 | 13.94 | 13.94 | 444,073 |
29 Feb 2024 | 13.93 | 14.01 | 13.64 | 13.64 | 13.64 | 662,202 |
28 Feb 2024 | 14.18 | 14.26 | 13.81 | 13.90 | 13.90 | 458,805 |
27 Feb 2024 | 13.88 | 14.27 | 13.70 | 14.09 | 14.09 | 515,863 |
26 Feb 2024 | 13.95 | 14.07 | 13.66 | 13.89 | 13.89 | 361,173 |
23 Feb 2024 | 13.66 | 14.05 | 13.52 | 13.99 | 13.99 | 539,052 |
22 Feb 2024 | 13.72 | 13.86 | 13.51 | 13.74 | 13.74 | 474,299 |
21 Feb 2024 | 13.60 | 13.69 | 13.24 | 13.56 | 13.56 | 411,261 |
20 Feb 2024 | 13.69 | 13.75 | 13.50 | 13.70 | 13.70 | 331,533 |
19 Feb 2024 | 13.58 | 13.83 | 13.47 | 13.75 | 13.75 | 333,758 |
16 Feb 2024 | 13.74 | 13.89 | 13.57 | 13.66 | 13.66 | 704,108 |
15 Feb 2024 | 13.60 | 13.65 | 13.35 | 13.59 | 13.59 | 902,038 |
14 Feb 2024 | 13.55 | 13.59 | 13.34 | 13.48 | 13.48 | 620,854 |
13 Feb 2024 | 14.16 | 14.20 | 13.45 | 13.60 | 13.60 | 828,225 |
12 Feb 2024 | 13.94 | 14.35 | 13.85 | 14.22 | 14.22 | 508,564 |
09 Feb 2024 | 14.21 | 14.27 | 13.77 | 13.88 | 13.88 | 404,302 |
08 Feb 2024 | 14.51 | 14.76 | 14.00 | 14.15 | 14.15 | 622,173 |
07 Feb 2024 | 14.22 | 14.74 | 14.13 | 14.52 | 14.52 | 1,338,902 |
06 Feb 2024 | 13.33 | 14.13 | 13.23 | 14.13 | 14.13 | 1,680,745 |
05 Feb 2024 | 13.24 | 13.41 | 13.02 | 13.25 | 13.25 | 893,087 |
02 Feb 2024 | 13.60 | 13.94 | 13.24 | 13.24 | 13.24 | 1,119,798 |
01 Feb 2024 | 14.19 | 14.19 | 13.43 | 13.56 | 13.56 | 1,240,158 |
31 Jan 2024 | 14.23 | 14.48 | 14.15 | 14.31 | 14.31 | 515,750 |
30 Jan 2024 | 14.50 | 14.59 | 14.23 | 14.35 | 14.35 | 527,494 |
29 Jan 2024 | 14.31 | 14.39 | 13.93 | 14.30 | 14.30 | 735,263 |
26 Jan 2024 | 14.45 | 14.55 | 14.23 | 14.44 | 14.44 | 897,883 |
25 Jan 2024 | 14.85 | 14.90 | 14.25 | 14.44 | 14.44 | 1,011,673 |
24 Jan 2024 | 15.14 | 15.42 | 14.97 | 15.00 | 15.00 | 602,243 |
23 Jan 2024 | 15.64 | 15.82 | 14.98 | 15.02 | 15.02 | 1,052,172 |
22 Jan 2024 | 14.47 | 15.35 | 14.34 | 15.28 | 15.28 | 1,984,296 |
19 Jan 2024 | 14.60 | 14.77 | 14.06 | 14.18 | 14.18 | 956,381 |
18 Jan 2024 | 14.89 | 15.17 | 14.51 | 14.57 | 14.57 | 1,232,703 |
17 Jan 2024 | 14.90 | 15.01 | 14.10 | 14.57 | 14.57 | 1,604,900 |
16 Jan 2024 | 16.42 | 16.48 | 14.78 | 15.27 | 15.27 | 2,116,439 |
15 Jan 2024 | 16.59 | 16.85 | 16.47 | 16.66 | 16.66 | 428,377 |
12 Jan 2024 | 16.95 | 17.16 | 16.60 | 16.76 | 16.76 | 591,154 |
11 Jan 2024 | 17.57 | 17.60 | 16.83 | 16.85 | 16.85 | 1,045,546 |
10 Jan 2024 | 18.00 | 18.00 | 17.38 | 17.49 | 17.49 | 1,043,396 |
09 Jan 2024 | 18.47 | 18.61 | 18.08 | 18.19 | 18.19 | 839,037 |
08 Jan 2024 | 18.05 | 18.42 | 17.98 | 18.40 | 18.40 | 1,209,775 |
05 Jan 2024 | 17.50 | 18.13 | 17.43 | 17.95 | 17.95 | 2,094,521 |
04 Jan 2024 | 18.88 | 19.00 | 16.80 | 17.50 | 17.50 | 6,365,192 |
03 Jan 2024 | 21.00 | 21.42 | 20.78 | 21.42 | 21.42 | 381,041 |
02 Jan 2024 | 21.25 | 21.38 | 20.79 | 21.01 | 21.01 | 264,301 |
29 Dec 2023 | 21.53 | 21.54 | 21.13 | 21.28 | 21.28 | 140,731 |
28 Dec 2023 | 21.44 | 21.69 | 21.34 | 21.51 | 21.51 | 228,473 |
27 Dec 2023 | 21.16 | 21.57 | 21.14 | 21.37 | 21.37 | 299,391 |
22 Dec 2023 | 21.04 | 21.10 | 20.60 | 21.05 | 21.05 | 267,082 |
21 Dec 2023 | 20.68 | 21.28 | 20.66 | 21.19 | 21.19 | 487,778 |
20 Dec 2023 | 20.73 | 21.06 | 20.57 | 20.98 | 20.98 | 361,689 |
19 Dec 2023 | 20.62 | 21.03 | 20.54 | 20.79 | 20.79 | 312,671 |
18 Dec 2023 | 20.40 | 20.75 | 20.22 | 20.65 | 20.65 | 196,958 |
15 Dec 2023 | 20.75 | 21.00 | 20.41 | 20.57 | 20.57 | 696,747 |
14 Dec 2023 | 19.17 | 20.85 | 19.15 | 20.71 | 20.71 | 992,651 |
13 Dec 2023 | 18.70 | 19.00 | 18.39 | 18.68 | 18.68 | 396,303 |
12 Dec 2023 | 18.40 | 18.90 | 18.38 | 18.84 | 18.84 | 435,965 |
11 Dec 2023 | 18.11 | 18.45 | 18.07 | 18.45 | 18.45 | 276,453 |
08 Dec 2023 | 18.40 | 18.65 | 18.06 | 18.32 | 18.32 | 188,057 |
07 Dec 2023 | 18.65 | 18.65 | 18.20 | 18.39 | 18.39 | 251,792 |
06 Dec 2023 | 18.53 | 18.93 | 18.05 | 18.82 | 18.82 | 572,321 |
05 Dec 2023 | 18.15 | 18.38 | 17.84 | 18.33 | 18.33 | 228,672 |
04 Dec 2023 | 18.50 | 19.00 | 18.16 | 18.25 | 18.25 | 247,860 |
01 Dec 2023 | 18.67 | 18.75 | 17.97 | 18.41 | 18.41 | 259,702 |
30 Nov 2023 | 18.50 | 18.64 | 18.08 | 18.59 | 18.59 | 384,261 |
29 Nov 2023 | 18.00 | 18.36 | 17.94 | 18.33 | 18.33 | 281,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |