Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.02 | 15.20 | 14.56 | 14.57 | 14.57 | 54,613 |
24 Apr 2024 | 15.01 | 15.40 | 14.95 | 14.99 | 14.99 | 106,329 |
23 Apr 2024 | 14.27 | 14.90 | 14.27 | 14.89 | 14.89 | 75,814 |
22 Apr 2024 | 14.45 | 14.99 | 14.11 | 14.25 | 14.25 | 122,966 |
19 Apr 2024 | 15.18 | 15.28 | 14.34 | 14.38 | 14.38 | 254,065 |
18 Apr 2024 | 15.00 | 15.30 | 14.94 | 15.29 | 15.29 | 62,525 |
17 Apr 2024 | 15.08 | 15.35 | 15.07 | 15.15 | 15.15 | 58,904 |
16 Apr 2024 | 15.08 | 15.19 | 14.95 | 15.15 | 15.15 | 74,156 |
15 Apr 2024 | 15.21 | 15.37 | 14.89 | 15.20 | 15.20 | 77,148 |
12 Apr 2024 | 15.13 | 15.37 | 15.05 | 15.10 | 15.10 | 45,013 |
11 Apr 2024 | 15.13 | 15.45 | 14.96 | 15.28 | 15.28 | 198,513 |
10 Apr 2024 | 15.25 | 15.70 | 15.22 | 15.38 | 15.38 | 77,525 |
09 Apr 2024 | 15.46 | 15.64 | 14.99 | 15.25 | 15.25 | 466,518 |
08 Apr 2024 | 15.94 | 15.97 | 15.46 | 15.61 | 15.61 | 137,671 |
05 Apr 2024 | 15.73 | 16.04 | 15.50 | 15.93 | 15.93 | 222,280 |
04 Apr 2024 | 16.18 | 16.19 | 15.91 | 15.95 | 15.95 | 210,352 |
03 Apr 2024 | 15.70 | 16.43 | 15.65 | 16.18 | 16.18 | 307,427 |
02 Apr 2024 | 14.40 | 15.72 | 14.40 | 15.60 | 15.60 | 299,715 |
28 Mar 2024 | 14.08 | 14.60 | 14.03 | 14.36 | 14.36 | 84,624 |
27 Mar 2024 | 13.96 | 14.20 | 13.85 | 14.18 | 14.18 | 81,515 |
26 Mar 2024 | 13.64 | 13.84 | 13.53 | 13.75 | 13.75 | 111,836 |
25 Mar 2024 | 13.99 | 13.99 | 13.57 | 13.65 | 13.65 | 87,416 |
22 Mar 2024 | 14.19 | 14.24 | 13.72 | 13.80 | 13.80 | 90,057 |
21 Mar 2024 | 14.00 | 14.22 | 13.80 | 14.15 | 14.15 | 86,567 |
20 Mar 2024 | 13.75 | 13.79 | 13.53 | 13.67 | 13.67 | 73,993 |
19 Mar 2024 | 14.02 | 14.05 | 13.62 | 13.77 | 13.77 | 78,774 |
18 Mar 2024 | 15.15 | 15.25 | 13.91 | 13.94 | 13.94 | 222,988 |
15 Mar 2024 | 15.15 | 15.19 | 14.03 | 15.05 | 15.05 | 505,859 |
14 Mar 2024 | 13.26 | 14.95 | 13.16 | 14.61 | 14.61 | 434,480 |
13 Mar 2024 | 13.30 | 13.31 | 13.13 | 13.20 | 13.20 | 143,040 |
12 Mar 2024 | 13.46 | 13.50 | 13.20 | 13.32 | 13.32 | 89,080 |
11 Mar 2024 | 13.21 | 13.38 | 12.96 | 13.21 | 13.21 | 123,319 |
08 Mar 2024 | 13.48 | 13.73 | 13.21 | 13.34 | 13.34 | 118,435 |
07 Mar 2024 | 13.80 | 13.80 | 13.22 | 13.35 | 13.35 | 124,342 |
06 Mar 2024 | 13.79 | 13.91 | 13.45 | 13.47 | 13.47 | 131,173 |
05 Mar 2024 | 14.05 | 14.40 | 13.95 | 13.97 | 13.97 | 94,722 |
04 Mar 2024 | 14.31 | 14.37 | 13.60 | 14.01 | 14.01 | 117,625 |
01 Mar 2024 | 13.68 | 13.92 | 13.48 | 13.92 | 13.92 | 148,758 |
29 Feb 2024 | 14.10 | 14.10 | 13.54 | 13.68 | 13.68 | 165,465 |
28 Feb 2024 | 13.51 | 14.25 | 13.51 | 14.12 | 14.12 | 166,745 |
27 Feb 2024 | 13.55 | 13.64 | 13.29 | 13.42 | 13.42 | 296,066 |
26 Feb 2024 | 14.44 | 14.44 | 13.82 | 13.91 | 13.91 | 246,505 |
23 Feb 2024 | 14.37 | 14.92 | 14.26 | 14.32 | 14.32 | 281,855 |
22 Feb 2024 | 15.76 | 15.96 | 14.10 | 14.32 | 14.32 | 443,552 |
21 Feb 2024 | 16.32 | 16.56 | 16.10 | 16.29 | 16.29 | 131,648 |
20 Feb 2024 | 16.60 | 16.60 | 16.15 | 16.33 | 16.33 | 127,662 |
19 Feb 2024 | 15.92 | 17.20 | 15.80 | 16.64 | 16.64 | 149,996 |
16 Feb 2024 | 15.70 | 15.96 | 15.68 | 15.77 | 15.77 | 67,551 |
15 Feb 2024 | 15.70 | 15.98 | 15.60 | 15.79 | 15.79 | 41,285 |
14 Feb 2024 | 15.50 | 15.79 | 15.32 | 15.70 | 15.70 | 56,229 |
13 Feb 2024 | 15.80 | 16.04 | 15.65 | 15.92 | 15.92 | 36,496 |
12 Feb 2024 | 15.99 | 16.02 | 15.66 | 15.75 | 15.75 | 69,802 |
09 Feb 2024 | 15.90 | 16.07 | 15.63 | 15.99 | 15.99 | 38,701 |
08 Feb 2024 | 15.55 | 15.96 | 15.35 | 15.88 | 15.88 | 97,595 |
07 Feb 2024 | 15.65 | 16.07 | 15.45 | 16.05 | 16.05 | 46,551 |
06 Feb 2024 | 15.74 | 15.74 | 15.38 | 15.65 | 15.65 | 39,387 |
05 Feb 2024 | 15.88 | 15.95 | 15.70 | 15.72 | 15.72 | 28,923 |
02 Feb 2024 | 15.45 | 16.11 | 15.28 | 15.96 | 15.96 | 75,439 |
01 Feb 2024 | 15.65 | 15.70 | 15.25 | 15.42 | 15.42 | 87,654 |
31 Jan 2024 | 15.41 | 15.72 | 15.32 | 15.70 | 15.70 | 62,790 |
30 Jan 2024 | 15.36 | 15.60 | 15.30 | 15.45 | 15.45 | 52,709 |
29 Jan 2024 | 15.40 | 15.57 | 15.30 | 15.35 | 15.35 | 53,661 |
25 Jan 2024 | 15.40 | 15.65 | 15.32 | 15.65 | 15.65 | 51,383 |
24 Jan 2024 | 15.45 | 15.56 | 15.33 | 15.47 | 15.47 | 38,147 |
23 Jan 2024 | 15.70 | 15.83 | 15.22 | 15.58 | 15.58 | 55,308 |
22 Jan 2024 | 15.83 | 15.96 | 15.54 | 15.73 | 15.73 | 59,257 |
19 Jan 2024 | 15.59 | 15.60 | 15.21 | 15.60 | 15.60 | 76,596 |
18 Jan 2024 | 15.80 | 15.80 | 15.42 | 15.47 | 15.47 | 51,313 |
17 Jan 2024 | 15.45 | 15.73 | 15.22 | 15.65 | 15.65 | 71,342 |
16 Jan 2024 | 15.96 | 15.96 | 15.33 | 15.35 | 15.35 | 95,638 |
15 Jan 2024 | 16.06 | 16.08 | 15.78 | 15.93 | 15.93 | 9,653 |
12 Jan 2024 | 16.00 | 16.10 | 15.76 | 16.10 | 16.10 | 49,524 |
11 Jan 2024 | 16.11 | 16.22 | 16.01 | 16.08 | 16.08 | 27,559 |
10 Jan 2024 | 16.28 | 16.46 | 15.98 | 16.27 | 16.27 | 45,405 |
09 Jan 2024 | 15.75 | 16.27 | 15.65 | 16.14 | 16.14 | 39,860 |
08 Jan 2024 | 15.85 | 15.98 | 15.51 | 15.67 | 15.67 | 86,406 |
05 Jan 2024 | 15.98 | 16.25 | 15.85 | 16.05 | 16.05 | 37,571 |
04 Jan 2024 | 15.91 | 16.09 | 15.81 | 16.06 | 16.06 | 40,136 |
03 Jan 2024 | 16.20 | 16.20 | 15.84 | 15.92 | 15.92 | 76,823 |
02 Jan 2024 | 16.01 | 16.32 | 16.01 | 16.26 | 16.26 | 38,292 |
29 Dec 2023 | 16.00 | 16.13 | 15.91 | 16.00 | 16.00 | 44,123 |
28 Dec 2023 | 16.04 | 16.30 | 15.81 | 16.16 | 16.16 | 65,210 |
27 Dec 2023 | 15.80 | 16.54 | 15.80 | 16.40 | 16.40 | 56,813 |
22 Dec 2023 | 16.10 | 16.10 | 15.65 | 16.04 | 16.04 | 44,644 |
21 Dec 2023 | 15.91 | 16.37 | 15.90 | 16.04 | 16.04 | 74,696 |
20 Dec 2023 | 16.08 | 16.55 | 15.96 | 16.42 | 16.42 | 87,098 |
19 Dec 2023 | 15.80 | 16.10 | 15.59 | 16.04 | 16.04 | 137,151 |
18 Dec 2023 | 16.40 | 16.50 | 15.93 | 16.00 | 16.00 | 76,382 |
15 Dec 2023 | 17.10 | 17.14 | 16.39 | 16.51 | 16.51 | 111,419 |
14 Dec 2023 | 16.40 | 17.15 | 16.23 | 17.10 | 17.10 | 101,931 |
13 Dec 2023 | 16.99 | 16.99 | 16.20 | 16.22 | 16.22 | 217,244 |
12 Dec 2023 | 17.21 | 17.67 | 16.94 | 17.07 | 17.07 | 100,825 |
11 Dec 2023 | 17.71 | 17.75 | 17.25 | 17.30 | 17.30 | 62,428 |
08 Dec 2023 | 18.00 | 18.00 | 17.56 | 17.63 | 17.63 | 51,274 |
07 Dec 2023 | 17.45 | 18.09 | 17.40 | 18.09 | 18.09 | 138,245 |
06 Dec 2023 | 16.76 | 17.59 | 16.76 | 17.50 | 17.50 | 75,409 |
05 Dec 2023 | 17.74 | 17.80 | 16.67 | 16.74 | 16.74 | 88,400 |
04 Dec 2023 | 17.97 | 18.20 | 17.41 | 17.58 | 17.58 | 60,120 |
01 Dec 2023 | 17.71 | 18.19 | 17.59 | 17.77 | 17.77 | 68,739 |
30 Nov 2023 | 18.11 | 18.20 | 17.63 | 17.70 | 17.70 | 163,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |