Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.67 | 15.82 | 15.47 | 15.74 | 15.74 | 1,120,694 |
18 Apr 2024 | 15.55 | 15.87 | 15.51 | 15.87 | 15.87 | 2,192,841 |
17 Apr 2024 | 15.45 | 15.65 | 15.39 | 15.55 | 15.55 | 1,720,109 |
16 Apr 2024 | 15.80 | 15.82 | 15.39 | 15.41 | 15.41 | 2,390,686 |
15 Apr 2024 | 16.51 | 16.65 | 15.69 | 15.88 | 15.88 | 3,224,990 |
12 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
11 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
10 Apr 2024 | 16.51 | 16.64 | 16.45 | 16.52 | 16.52 | 947,617 |
09 Apr 2024 | 16.59 | 16.69 | 16.53 | 16.60 | 16.60 | 1,184,038 |
08 Apr 2024 | 16.74 | 16.84 | 16.56 | 16.63 | 16.63 | 645,194 |
05 Apr 2024 | 17.06 | 17.15 | 16.60 | 16.87 | 16.87 | 782,385 |
04 Apr 2024 | 16.83 | 17.17 | 16.74 | 17.17 | 17.17 | 1,271,201 |
03 Apr 2024 | 17.15 | 17.23 | 16.66 | 16.80 | 16.80 | 1,345,814 |
02 Apr 2024 | 17.62 | 17.85 | 17.30 | 17.36 | 17.36 | 1,089,714 |
28 Mar 2024 | 17.72 | 17.79 | 17.45 | 17.79 | 17.79 | 1,099,503 |
27 Mar 2024 | 17.77 | 17.80 | 17.53 | 17.58 | 17.58 | 1,056,312 |
26 Mar 2024 | 17.78 | 17.93 | 17.70 | 17.81 | 17.81 | 922,699 |
25 Mar 2024 | 17.60 | 18.19 | 17.60 | 17.97 | 17.97 | 1,237,489 |
22 Mar 2024 | 17.50 | 17.59 | 17.44 | 17.58 | 17.58 | 1,170,246 |
21 Mar 2024 | 17.67 | 17.67 | 17.37 | 17.54 | 17.54 | 1,573,249 |
20 Mar 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 2,601,907 |
19 Mar 2024 | 17.45 | 17.49 | 17.20 | 17.45 | 17.45 | 1,385,251 |
18 Mar 2024 | 17.30 | 17.52 | 17.17 | 17.46 | 17.46 | 866,912 |
15 Mar 2024 | 17.38 | 17.44 | 17.25 | 17.44 | 17.44 | 2,535,573 |
14 Mar 2024 | 17.45 | 17.56 | 17.30 | 17.55 | 17.55 | 970,336 |
13 Mar 2024 | 17.41 | 17.50 | 17.18 | 17.47 | 17.47 | 1,033,158 |
12 Mar 2024 | 17.42 | 17.67 | 17.36 | 17.48 | 17.48 | 2,567,446 |
11 Mar 2024 | 17.13 | 17.41 | 17.01 | 17.39 | 17.39 | 904,212 |
08 Mar 2024 | 17.40 | 17.50 | 17.28 | 17.39 | 17.39 | 1,398,947 |
07 Mar 2024 | 17.11 | 17.45 | 16.94 | 17.37 | 17.37 | 1,263,206 |
06 Mar 2024 | 16.68 | 16.94 | 16.59 | 16.94 | 16.94 | 3,069,921 |
05 Mar 2024 | 16.92 | 16.98 | 16.63 | 16.82 | 16.82 | 1,610,007 |
04 Mar 2024 | 16.86 | 17.12 | 16.57 | 16.87 | 16.87 | 2,175,159 |
01 Mar 2024 | 17.58 | 17.64 | 16.67 | 16.77 | 16.77 | 3,932,837 |
29 Feb 2024 | 17.52 | 17.82 | 16.88 | 17.65 | 17.65 | 4,653,484 |
28 Feb 2024 | 15.45 | 17.19 | 15.24 | 17.15 | 17.15 | 6,564,924 |
27 Feb 2024 | 15.34 | 15.36 | 15.05 | 15.16 | 15.16 | 1,255,188 |
26 Feb 2024 | 15.30 | 15.41 | 15.24 | 15.32 | 15.32 | 753,016 |
23 Feb 2024 | 15.05 | 15.35 | 15.05 | 15.17 | 15.17 | 1,381,775 |
22 Feb 2024 | 14.70 | 14.98 | 14.70 | 14.89 | 14.89 | 1,525,097 |
21 Feb 2024 | 14.86 | 14.95 | 14.69 | 14.80 | 14.80 | 1,753,935 |
20 Feb 2024 | 15.04 | 15.28 | 14.96 | 14.96 | 14.96 | 1,939,340 |
19 Feb 2024 | 15.04 | 15.09 | 14.89 | 15.05 | 15.05 | 731,283 |
16 Feb 2024 | 14.89 | 15.11 | 14.78 | 15.03 | 15.03 | 1,674,184 |
15 Feb 2024 | 14.24 | 14.69 | 14.23 | 14.62 | 14.62 | 2,248,066 |
14 Feb 2024 | 14.11 | 14.20 | 14.05 | 14.14 | 14.14 | 859,597 |
13 Feb 2024 | 14.54 | 14.55 | 14.31 | 14.33 | 14.33 | 701,560 |
12 Feb 2024 | 14.57 | 14.57 | 14.37 | 14.47 | 14.47 | 713,083 |
09 Feb 2024 | 14.40 | 14.50 | 14.33 | 14.40 | 14.40 | 917,349 |
08 Feb 2024 | 14.42 | 14.55 | 14.35 | 14.35 | 14.35 | 734,198 |
07 Feb 2024 | 14.50 | 14.50 | 14.27 | 14.38 | 14.38 | 877,054 |
06 Feb 2024 | 14.25 | 14.43 | 14.09 | 14.40 | 14.40 | 786,591 |
05 Feb 2024 | 14.22 | 14.41 | 14.21 | 14.32 | 14.32 | 511,339 |
02 Feb 2024 | 14.05 | 14.30 | 14.00 | 14.30 | 14.30 | 1,389,934 |
01 Feb 2024 | 13.99 | 14.02 | 13.71 | 13.87 | 13.87 | 827,091 |
31 Jan 2024 | 13.85 | 14.05 | 13.80 | 14.02 | 14.02 | 1,096,297 |
30 Jan 2024 | 13.83 | 13.90 | 13.70 | 13.86 | 13.86 | 1,195,066 |
29 Jan 2024 | 13.55 | 13.77 | 13.55 | 13.68 | 13.68 | 1,128,634 |
25 Jan 2024 | 13.74 | 13.83 | 13.55 | 13.74 | 13.74 | 797,545 |
24 Jan 2024 | 13.76 | 13.76 | 13.51 | 13.66 | 13.66 | 498,473 |
23 Jan 2024 | 13.88 | 13.94 | 13.77 | 13.84 | 13.84 | 1,856,122 |
22 Jan 2024 | 13.82 | 13.87 | 13.72 | 13.77 | 13.77 | 609,489 |
19 Jan 2024 | 13.81 | 13.86 | 13.68 | 13.72 | 13.72 | 1,097,402 |
18 Jan 2024 | 13.61 | 13.73 | 13.58 | 13.63 | 13.63 | 630,020 |
17 Jan 2024 | 13.88 | 13.88 | 13.68 | 13.78 | 13.78 | 474,539 |
16 Jan 2024 | 13.82 | 13.88 | 13.62 | 13.72 | 13.72 | 489,118 |
15 Jan 2024 | 13.89 | 13.97 | 13.86 | 13.88 | 13.88 | 57,787 |
12 Jan 2024 | 13.68 | 13.92 | 13.67 | 13.86 | 13.86 | 525,112 |
11 Jan 2024 | 13.85 | 13.94 | 13.68 | 13.89 | 13.89 | 657,354 |
10 Jan 2024 | 13.42 | 13.61 | 13.41 | 13.61 | 13.61 | 698,439 |
09 Jan 2024 | 13.50 | 13.55 | 13.37 | 13.45 | 13.45 | 994,281 |
08 Jan 2024 | 13.33 | 13.40 | 13.16 | 13.19 | 13.19 | 401,960 |
05 Jan 2024 | 13.58 | 13.58 | 13.35 | 13.36 | 13.36 | 508,973 |
04 Jan 2024 | 13.44 | 13.51 | 13.31 | 13.43 | 13.43 | 3,158,052 |
03 Jan 2024 | 13.42 | 13.58 | 13.41 | 13.45 | 13.45 | 833,459 |
02 Jan 2024 | 13.74 | 13.91 | 13.66 | 13.80 | 13.80 | 483,852 |
29 Dec 2023 | 13.71 | 13.81 | 13.66 | 13.73 | 13.73 | 571,267 |
28 Dec 2023 | 13.69 | 13.71 | 13.54 | 13.71 | 13.71 | 405,487 |
27 Dec 2023 | 13.48 | 13.64 | 13.41 | 13.48 | 13.48 | 305,972 |
22 Dec 2023 | 13.32 | 13.49 | 13.27 | 13.38 | 13.38 | 686,541 |
21 Dec 2023 | 13.40 | 13.57 | 13.25 | 13.32 | 13.32 | 1,407,340 |
20 Dec 2023 | 13.82 | 13.84 | 13.55 | 13.55 | 13.55 | 893,117 |
19 Dec 2023 | 13.39 | 13.56 | 13.32 | 13.56 | 13.56 | 955,351 |
18 Dec 2023 | 13.30 | 13.40 | 13.26 | 13.33 | 13.33 | 573,665 |
15 Dec 2023 | 13.29 | 13.57 | 13.25 | 13.39 | 13.39 | 8,409,336 |
14 Dec 2023 | 13.52 | 13.56 | 13.35 | 13.39 | 13.39 | 2,144,336 |
13 Dec 2023 | 13.29 | 13.37 | 13.06 | 13.14 | 13.14 | 1,394,238 |
12 Dec 2023 | 12.92 | 13.04 | 12.79 | 13.04 | 13.04 | 1,220,064 |
11 Dec 2023 | 13.20 | 13.28 | 12.86 | 12.93 | 12.93 | 1,238,320 |
08 Dec 2023 | 13.47 | 13.49 | 13.15 | 13.20 | 13.20 | 1,371,581 |
07 Dec 2023 | 13.41 | 13.63 | 13.41 | 13.46 | 13.46 | 1,204,099 |
06 Dec 2023 | 13.45 | 13.53 | 13.35 | 13.48 | 13.48 | 1,181,548 |
05 Dec 2023 | 13.18 | 13.45 | 13.10 | 13.44 | 13.44 | 1,050,580 |
04 Dec 2023 | 13.18 | 13.59 | 13.17 | 13.42 | 13.42 | 1,956,904 |
01 Dec 2023 | 12.89 | 13.06 | 12.85 | 13.01 | 13.01 | 1,061,789 |
30 Nov 2023 | 12.88 | 13.10 | 12.79 | 13.03 | 13.03 | 1,974,575 |
29 Nov 2023 | 12.65 | 12.89 | 12.55 | 12.88 | 12.88 | 1,285,002 |
28 Nov 2023 | 12.77 | 12.95 | 12.65 | 12.70 | 12.70 | 768,830 |
27 Nov 2023 | 12.92 | 12.99 | 12.65 | 12.65 | 12.65 | 1,061,945 |
24 Nov 2023 | 13.12 | 13.17 | 12.92 | 12.92 | 12.92 | 406,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |