Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.65 | 17.87 | 17.43 | 17.62 | 17.62 | 1,161,199 |
17 Apr 2024 | 17.50 | 18.01 | 17.40 | 17.92 | 17.92 | 176,123 |
16 Apr 2024 | 17.65 | 18.07 | 17.58 | 17.58 | 17.58 | 500,651 |
15 Apr 2024 | 17.80 | 18.01 | 17.63 | 17.95 | 17.95 | 336,499 |
12 Apr 2024 | 17.44 | 17.88 | 17.61 | 17.82 | 17.82 | 166,856 |
11 Apr 2024 | 17.75 | 18.03 | 17.34 | 17.44 | 17.44 | 261,636 |
10 Apr 2024 | 18.00 | 17.93 | 17.56 | 17.75 | 17.75 | 342,668 |
09 Apr 2024 | 18.10 | 18.17 | 17.55 | 17.70 | 17.70 | 121,736 |
08 Apr 2024 | 17.82 | 18.18 | 17.81 | 18.11 | 18.11 | 133,517 |
05 Apr 2024 | 18.00 | 17.93 | 17.60 | 17.84 | 17.84 | 140,204 |
04 Apr 2024 | 17.80 | 18.04 | 17.80 | 17.95 | 17.95 | 336,571 |
03 Apr 2024 | 17.50 | 17.78 | 17.48 | 17.64 | 17.64 | 275,629 |
02 Apr 2024 | 17.18 | 17.69 | 17.28 | 17.47 | 17.47 | 343,583 |
28 Mar 2024 | 17.17 | 17.36 | 17.03 | 17.20 | 17.20 | 453,196 |
27 Mar 2024 | 17.28 | 17.36 | 16.90 | 17.15 | 17.15 | 254,027 |
26 Mar 2024 | 17.17 | 17.35 | 17.14 | 17.29 | 17.29 | 172,763 |
25 Mar 2024 | 16.97 | 17.23 | 16.97 | 17.14 | 17.14 | 382,878 |
22 Mar 2024 | 17.02 | 17.28 | 16.85 | 17.02 | 17.02 | 141,156 |
21 Mar 2024 | 16.95 | 17.11 | 16.81 | 17.01 | 17.01 | 440,884 |
20 Mar 2024 | 16.50 | 16.78 | 16.30 | 16.64 | 16.64 | 515,684 |
19 Mar 2024 | 16.40 | 16.60 | 16.32 | 16.49 | 16.49 | 456,430 |
18 Mar 2024 | 16.04 | 16.60 | 15.63 | 16.42 | 16.42 | 1,212,926 |
15 Mar 2024 | 16.00 | 16.16 | 15.52 | 15.60 | 15.60 | 88,236 |
14 Mar 2024 | 15.94 | 16.12 | 15.60 | 15.77 | 15.77 | 1,039,420 |
13 Mar 2024 | 15.79 | 16.36 | 15.72 | 15.97 | 15.97 | 2,355,230 |
12 Mar 2024 | 14.68 | 15.07 | 14.54 | 14.84 | 14.84 | 138,398 |
11 Mar 2024 | 14.85 | 14.73 | 14.44 | 14.63 | 14.63 | 295,316 |
08 Mar 2024 | 14.57 | 14.81 | 14.53 | 14.67 | 14.67 | 2,771,652 |
07 Mar 2024 | 14.15 | 14.61 | 14.15 | 14.45 | 14.45 | 583,194 |
06 Mar 2024 | 13.91 | 14.72 | 13.80 | 14.43 | 14.43 | 729,370 |
05 Mar 2024 | 13.58 | 14.11 | 13.40 | 13.60 | 13.60 | 1,246,360 |
04 Mar 2024 | 13.76 | 13.96 | 13.30 | 13.68 | 13.68 | 245,587 |
01 Mar 2024 | 14.10 | 14.28 | 13.09 | 13.32 | 13.32 | 731,183 |
29 Feb 2024 | 13.80 | 14.11 | 13.72 | 14.03 | 14.03 | 235,994 |
28 Feb 2024 | 13.93 | 14.00 | 13.84 | 13.88 | 13.88 | 1,331,921 |
27 Feb 2024 | 13.95 | 14.03 | 13.81 | 13.90 | 13.90 | 1,362,992 |
26 Feb 2024 | 13.55 | 13.93 | 13.50 | 13.85 | 13.85 | 4,944,337 |
23 Feb 2024 | 13.55 | 13.66 | 13.43 | 13.60 | 13.60 | 539,370 |
22 Feb 2024 | 12.97 | 14.01 | 13.00 | 13.62 | 13.62 | 548,036 |
21 Feb 2024 | 13.00 | 13.15 | 12.90 | 13.00 | 13.00 | 311,579 |
20 Feb 2024 | 13.33 | 13.33 | 12.97 | 13.21 | 13.21 | 992,454 |
19 Feb 2024 | 13.55 | 13.77 | 13.34 | 13.36 | 13.36 | 389,087 |
16 Feb 2024 | 13.60 | 13.70 | 13.27 | 13.63 | 13.63 | 163,940 |
15 Feb 2024 | 13.28 | 13.38 | 13.15 | 13.33 | 13.33 | 233,318 |
14 Feb 2024 | 13.56 | 13.64 | 13.26 | 13.54 | 13.54 | 368,786 |
13 Feb 2024 | 13.74 | 13.88 | 13.52 | 13.69 | 13.69 | 221,934 |
12 Feb 2024 | 13.53 | 13.86 | 13.39 | 13.63 | 13.63 | 430,683 |
09 Feb 2024 | 13.50 | 13.52 | 13.37 | 13.45 | 13.45 | 682,437 |
08 Feb 2024 | 13.34 | 13.55 | 13.25 | 13.48 | 13.48 | 175,573 |
07 Feb 2024 | 13.79 | 13.52 | 13.17 | 13.34 | 13.34 | 264,869 |
06 Feb 2024 | 13.65 | 13.73 | 13.40 | 13.58 | 13.58 | 1,225,692 |
05 Feb 2024 | 14.10 | 14.24 | 13.31 | 13.70 | 13.70 | 589,506 |
02 Feb 2024 | 14.50 | 15.05 | 14.09 | 14.28 | 14.28 | 682,003 |
01 Feb 2024 | 13.20 | 13.73 | 13.19 | 13.67 | 13.67 | 612,094 |
31 Jan 2024 | 13.08 | 13.53 | 13.02 | 13.35 | 13.35 | 1,736,421 |
30 Jan 2024 | 13.99 | 14.25 | 12.97 | 13.19 | 13.19 | 809,528 |
29 Jan 2024 | 13.93 | 14.18 | 13.85 | 13.96 | 13.96 | 298,797 |
26 Jan 2024 | 13.95 | 14.02 | 13.74 | 13.97 | 13.97 | 281,943 |
25 Jan 2024 | 13.94 | 13.98 | 13.80 | 13.85 | 13.85 | 510,139 |
24 Jan 2024 | 13.82 | 13.88 | 13.48 | 13.78 | 13.78 | 642,910 |
23 Jan 2024 | 13.30 | 13.61 | 13.17 | 13.37 | 13.37 | 335,922 |
22 Jan 2024 | 13.77 | 13.84 | 13.21 | 13.34 | 13.34 | 431,765 |
19 Jan 2024 | 13.69 | 13.81 | 13.41 | 13.71 | 13.71 | 930,603 |
18 Jan 2024 | 13.20 | 13.50 | 12.60 | 13.39 | 13.39 | 264,576 |
17 Jan 2024 | 13.20 | 13.28 | 12.92 | 13.12 | 13.12 | 241,957 |
16 Jan 2024 | 13.03 | 13.45 | 12.84 | 13.31 | 13.31 | 1,499,095 |
15 Jan 2024 | 13.00 | 13.19 | 12.81 | 12.91 | 12.91 | 534,949 |
12 Jan 2024 | 13.20 | 13.32 | 13.04 | 13.14 | 13.14 | 814,822 |
11 Jan 2024 | 13.75 | 13.57 | 13.26 | 13.26 | 13.26 | 984,992 |
10 Jan 2024 | 13.77 | 13.77 | 13.44 | 13.57 | 13.57 | 462,419 |
09 Jan 2024 | 14.40 | 14.15 | 13.77 | 14.08 | 14.08 | 564,203 |
08 Jan 2024 | 14.47 | 14.56 | 14.03 | 14.21 | 14.21 | 212,124 |
05 Jan 2024 | 14.22 | 14.58 | 14.18 | 14.57 | 14.57 | 1,207,799 |
04 Jan 2024 | 14.23 | 14.46 | 14.21 | 14.32 | 14.32 | 578,063 |
03 Jan 2024 | 14.09 | 14.31 | 13.90 | 13.98 | 13.98 | 233,706 |
02 Jan 2024 | 14.17 | 14.43 | 13.94 | 14.21 | 14.21 | 1,053,296 |
29 Dec 2023 | 14.15 | 14.28 | 13.98 | 14.07 | 14.07 | 177,059 |
28 Dec 2023 | 14.38 | 14.37 | 14.01 | 14.27 | 14.27 | 93,426 |
27 Dec 2023 | 14.49 | 14.67 | 14.34 | 14.36 | 14.36 | 88,119 |
22 Dec 2023 | 14.39 | 14.49 | 14.22 | 14.35 | 14.35 | 73,053 |
21 Dec 2023 | 14.40 | 14.54 | 13.94 | 14.39 | 14.39 | 205,687 |
20 Dec 2023 | 14.24 | 14.52 | 14.15 | 14.45 | 14.45 | 3,281,071 |
19 Dec 2023 | 13.66 | 14.26 | 13.60 | 14.12 | 14.12 | 1,829,765 |
18 Dec 2023 | 13.24 | 13.80 | 13.17 | 13.74 | 13.74 | 280,380 |
15 Dec 2023 | 13.03 | 13.41 | 13.14 | 13.25 | 13.25 | 516,899 |
14 Dec 2023 | 12.86 | 13.24 | 12.81 | 13.07 | 13.07 | 512,273 |
13 Dec 2023 | 12.36 | 12.65 | 12.32 | 12.59 | 12.59 | 133,260 |
12 Dec 2023 | 12.76 | 12.78 | 12.39 | 12.77 | 12.77 | 215,425 |
11 Dec 2023 | 13.18 | 13.19 | 12.78 | 12.80 | 12.80 | 162,199 |
08 Dec 2023 | 13.18 | 13.25 | 12.90 | 13.15 | 13.15 | 183,428 |
07 Dec 2023 | 13.81 | 13.55 | 13.17 | 13.27 | 13.27 | 244,758 |
06 Dec 2023 | 13.76 | 13.85 | 13.52 | 13.56 | 13.56 | 313,398 |
05 Dec 2023 | 13.95 | 13.97 | 13.74 | 13.78 | 13.78 | 842,958 |
04 Dec 2023 | 14.00 | 14.07 | 13.81 | 13.85 | 13.85 | 533,964 |
01 Dec 2023 | 13.78 | 13.99 | 13.42 | 13.83 | 13.83 | 237,302 |
30 Nov 2023 | 13.55 | 13.70 | 13.38 | 13.55 | 13.55 | 346,968 |
29 Nov 2023 | 13.52 | 13.60 | 13.32 | 13.42 | 13.42 | 319,884 |
28 Nov 2023 | 13.27 | 13.56 | 13.33 | 13.48 | 13.48 | 280,690 |
27 Nov 2023 | 12.95 | 13.24 | 12.82 | 13.08 | 13.08 | 278,574 |
24 Nov 2023 | 12.87 | 12.96 | 12.66 | 12.86 | 12.86 | 528,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |