Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.57 | 14.69 | 14.65 | 14.68 | 14.68 | 29,347 |
25 Apr 2024 | 14.22 | 14.39 | 14.17 | 14.38 | 14.38 | 31,500 |
24 Apr 2024 | 14.50 | 14.53 | 14.30 | 14.44 | 14.44 | 67,600 |
23 Apr 2024 | 14.25 | 14.49 | 14.23 | 14.44 | 14.44 | 57,000 |
22 Apr 2024 | 14.19 | 14.29 | 14.05 | 14.25 | 14.25 | 119,900 |
19 Apr 2024 | 14.00 | 14.17 | 14.00 | 14.09 | 14.09 | 68,200 |
18 Apr 2024 | 14.10 | 14.23 | 14.04 | 14.07 | 14.07 | 32,100 |
17 Apr 2024 | 14.22 | 14.22 | 13.98 | 14.02 | 14.02 | 70,800 |
16 Apr 2024 | 14.12 | 14.21 | 14.02 | 14.15 | 14.15 | 64,500 |
15 Apr 2024 | 14.54 | 14.54 | 14.13 | 14.20 | 14.20 | 63,600 |
12 Apr 2024 | 14.56 | 14.62 | 14.32 | 14.40 | 14.40 | 39,400 |
11 Apr 2024 | 14.60 | 14.72 | 14.47 | 14.68 | 14.68 | 74,700 |
10 Apr 2024 | 14.48 | 14.56 | 14.42 | 14.55 | 14.55 | 60,800 |
09 Apr 2024 | 14.81 | 14.88 | 14.74 | 14.83 | 14.83 | 62,100 |
08 Apr 2024 | 14.71 | 14.85 | 14.66 | 14.82 | 14.82 | 49,900 |
05 Apr 2024 | 14.50 | 14.67 | 14.50 | 14.62 | 14.62 | 103,200 |
04 Apr 2024 | 14.79 | 14.86 | 14.47 | 14.47 | 14.47 | 43,300 |
03 Apr 2024 | 14.53 | 14.70 | 14.52 | 14.66 | 14.66 | 93,100 |
02 Apr 2024 | 14.80 | 14.80 | 14.59 | 14.62 | 14.62 | 64,600 |
01 Apr 2024 | 14.99 | 15.00 | 14.82 | 14.88 | 14.88 | 78,100 |
28 Mar 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 14.94 | 41,000 |
27 Mar 2024 | 14.86 | 14.92 | 14.73 | 14.92 | 14.92 | 35,600 |
26 Mar 2024 | 14.88 | 14.90 | 14.77 | 14.80 | 14.80 | 72,500 |
25 Mar 2024 | 14.81 | 14.86 | 14.79 | 14.81 | 14.81 | 60,500 |
22 Mar 2024 | 14.90 | 14.90 | 14.77 | 14.78 | 14.78 | 68,600 |
21 Mar 2024 | 14.93 | 15.03 | 14.90 | 14.93 | 14.93 | 165,600 |
20 Mar 2024 | 14.58 | 14.90 | 14.58 | 14.85 | 14.85 | 57,000 |
19 Mar 2024 | 14.50 | 14.59 | 14.42 | 14.58 | 14.58 | 59,300 |
18 Mar 2024 | 14.66 | 14.70 | 14.50 | 14.53 | 14.53 | 60,500 |
15 Mar 2024 | 14.66 | 14.71 | 14.55 | 14.57 | 14.57 | 30,900 |
14 Mar 2024 | 14.95 | 14.95 | 14.57 | 14.70 | 14.70 | 150,600 |
13 Mar 2024 | 14.94 | 15.05 | 14.88 | 14.90 | 14.90 | 40,400 |
12 Mar 2024 | 15.00 | 15.00 | 14.79 | 14.98 | 14.98 | 58,200 |
11 Mar 2024 | 14.99 | 15.14 | 14.96 | 14.98 | 14.98 | 42,400 |
08 Mar 2024 | 15.11 | 15.25 | 14.97 | 15.05 | 15.05 | 61,800 |
07 Mar 2024 | 15.06 | 15.15 | 15.02 | 15.09 | 15.09 | 63,800 |
06 Mar 2024 | 14.87 | 15.07 | 14.84 | 15.00 | 15.00 | 38,500 |
05 Mar 2024 | 14.57 | 14.83 | 14.57 | 14.70 | 14.70 | 84,000 |
04 Mar 2024 | 14.60 | 14.65 | 14.51 | 14.53 | 14.53 | 83,300 |
01 Mar 2024 | 14.53 | 14.62 | 14.41 | 14.57 | 14.57 | 55,800 |
29 Feb 2024 | 14.55 | 14.59 | 14.43 | 14.47 | 14.47 | 52,100 |
28 Feb 2024 | 14.45 | 14.52 | 14.42 | 14.42 | 14.42 | 45,900 |
27 Feb 2024 | 14.56 | 14.60 | 14.49 | 14.60 | 14.60 | 55,000 |
26 Feb 2024 | 14.36 | 14.58 | 14.36 | 14.53 | 14.53 | 79,900 |
23 Feb 2024 | 14.42 | 14.48 | 14.40 | 14.40 | 14.40 | 74,300 |
22 Feb 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 14.48 | 63,600 |
21 Feb 2024 | 14.60 | 14.65 | 14.50 | 14.56 | 14.56 | 72,900 |
20 Feb 2024 | 14.70 | 14.79 | 14.61 | 14.66 | 14.66 | 56,200 |
16 Feb 2024 | 14.83 | 14.93 | 14.80 | 14.83 | 14.83 | 66,600 |
15 Feb 2024 | 15.10 | 15.10 | 14.82 | 14.92 | 14.92 | 92,500 |
14 Feb 2024 | 14.60 | 14.97 | 14.60 | 14.96 | 14.96 | 59,500 |
13 Feb 2024 | 14.50 | 14.59 | 14.32 | 14.43 | 14.43 | 50,000 |
12 Feb 2024 | 14.60 | 14.91 | 14.60 | 14.83 | 14.83 | 66,500 |
09 Feb 2024 | 14.49 | 14.66 | 14.45 | 14.65 | 14.65 | 47,600 |
08 Feb 2024 | 14.27 | 14.46 | 14.27 | 14.42 | 14.42 | 104,200 |
07 Feb 2024 | 14.36 | 14.36 | 14.26 | 14.29 | 14.29 | 43,400 |
06 Feb 2024 | 14.12 | 14.34 | 14.12 | 14.34 | 14.34 | 48,400 |
05 Feb 2024 | 14.19 | 14.19 | 13.96 | 14.10 | 14.10 | 61,500 |
02 Feb 2024 | 14.17 | 14.27 | 14.09 | 14.25 | 14.25 | 29,400 |
01 Feb 2024 | 14.24 | 14.27 | 14.06 | 14.24 | 14.24 | 42,100 |
31 Jan 2024 | 14.44 | 14.55 | 14.24 | 14.27 | 14.27 | 24,300 |
30 Jan 2024 | 14.61 | 14.61 | 14.46 | 14.54 | 14.54 | 33,300 |
29 Jan 2024 | 14.39 | 14.66 | 14.36 | 14.66 | 14.66 | 61,900 |
26 Jan 2024 | 14.48 | 14.56 | 14.36 | 14.41 | 14.41 | 35,700 |
25 Jan 2024 | 14.53 | 14.57 | 14.39 | 14.47 | 14.47 | 48,600 |
24 Jan 2024 | 14.80 | 14.82 | 14.43 | 14.43 | 14.43 | 41,300 |
23 Jan 2024 | 14.76 | 14.78 | 14.62 | 14.68 | 14.68 | 33,000 |
22 Jan 2024 | 14.58 | 14.78 | 14.58 | 14.66 | 14.66 | 52,600 |
19 Jan 2024 | 14.41 | 14.46 | 14.26 | 14.46 | 14.46 | 57,600 |
18 Jan 2024 | 14.37 | 14.42 | 14.26 | 14.38 | 14.38 | 21,600 |
17 Jan 2024 | 14.25 | 14.30 | 14.17 | 14.30 | 14.30 | 45,000 |
16 Jan 2024 | 14.55 | 14.55 | 14.36 | 14.38 | 14.38 | 38,000 |
12 Jan 2024 | 14.69 | 14.81 | 14.63 | 14.68 | 14.68 | 40,200 |
11 Jan 2024 | 14.70 | 14.71 | 14.47 | 14.64 | 14.64 | 65,200 |
10 Jan 2024 | 14.65 | 14.72 | 14.57 | 14.70 | 14.70 | 51,300 |
09 Jan 2024 | 14.67 | 14.67 | 14.55 | 14.60 | 14.60 | 37,000 |
08 Jan 2024 | 14.54 | 14.79 | 14.51 | 14.76 | 14.76 | 51,400 |
05 Jan 2024 | 14.64 | 14.75 | 14.53 | 14.58 | 14.58 | 45,900 |
04 Jan 2024 | 14.63 | 14.75 | 14.60 | 14.68 | 14.68 | 29,200 |
03 Jan 2024 | 14.91 | 14.91 | 14.61 | 14.62 | 14.62 | 93,500 |
02 Jan 2024 | 15.27 | 15.29 | 14.99 | 15.04 | 15.04 | 61,500 |
29 Dec 2023 | 15.55 | 15.59 | 15.34 | 15.41 | 15.41 | 62,800 |
28 Dec 2023 | 15.57 | 15.65 | 15.53 | 15.56 | 15.56 | 52,600 |
27 Dec 2023 | 15.66 | 15.67 | 15.56 | 15.62 | 15.62 | 65,900 |
26 Dec 2023 | 15.46 | 15.65 | 15.46 | 15.60 | 15.60 | 108,100 |
22 Dec 2023 | 15.38 | 15.47 | 15.35 | 15.43 | 15.43 | 67,600 |
21 Dec 2023 | 15.17 | 15.29 | 15.15 | 15.29 | 15.29 | 60,000 |
20 Dec 2023 | 15.36 | 15.44 | 15.00 | 15.00 | 15.00 | 89,800 |
19 Dec 2023 | 15.22 | 15.41 | 15.18 | 15.40 | 15.40 | 86,500 |
18 Dec 2023 | 15.20 | 15.24 | 15.11 | 15.17 | 15.17 | 46,300 |
15 Dec 2023 | 15.31 | 15.33 | 15.13 | 15.20 | 15.20 | 67,600 |
14 Dec 2023 | 15.21 | 15.40 | 15.12 | 15.25 | 15.25 | 166,500 |
13 Dec 2023 | 14.70 | 15.04 | 14.59 | 15.03 | 15.03 | 76,700 |
12 Dec 2023 | 14.67 | 14.72 | 14.60 | 14.70 | 14.70 | 35,900 |
11 Dec 2023 | 14.67 | 14.71 | 14.64 | 14.67 | 14.67 | 48,900 |
08 Dec 2023 | 14.50 | 14.72 | 14.50 | 14.69 | 14.69 | 30,100 |
07 Dec 2023 | 14.54 | 14.57 | 14.47 | 14.57 | 14.57 | 36,800 |
06 Dec 2023 | 14.66 | 14.73 | 14.50 | 14.50 | 14.50 | 61,700 |
05 Dec 2023 | 14.80 | 14.85 | 14.64 | 14.68 | 14.68 | 32,700 |
04 Dec 2023 | 14.68 | 14.85 | 14.67 | 14.83 | 14.83 | 47,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |