Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.40 | 16.50 | 16.23 | 16.45 | 16.45 | 12,803 |
25 Apr 2024 | 16.33 | 16.38 | 16.30 | 16.34 | 16.34 | 12,500 |
24 Apr 2024 | 16.09 | 16.12 | 16.03 | 16.12 | 16.12 | 14,400 |
23 Apr 2024 | 16.06 | 16.08 | 16.00 | 16.08 | 16.08 | 12,900 |
22 Apr 2024 | 16.05 | 16.19 | 15.99 | 16.16 | 16.16 | 22,900 |
19 Apr 2024 | 16.69 | 16.80 | 16.69 | 16.76 | 16.76 | 15,400 |
18 Apr 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 16.58 | 14,900 |
17 Apr 2024 | 16.57 | 16.60 | 16.55 | 16.55 | 16.55 | 927,900 |
16 Apr 2024 | 16.65 | 16.68 | 16.56 | 16.56 | 16.56 | 228,800 |
15 Apr 2024 | 16.61 | 16.63 | 16.48 | 16.51 | 16.51 | 187,000 |
12 Apr 2024 | 16.40 | 16.40 | 16.17 | 16.28 | 16.28 | 278,900 |
11 Apr 2024 | 16.60 | 16.78 | 16.60 | 16.74 | 16.74 | 7,000 |
10 Apr 2024 | 16.44 | 16.53 | 16.25 | 16.50 | 16.50 | 16,100 |
09 Apr 2024 | 16.22 | 16.25 | 16.16 | 16.20 | 16.20 | 13,900 |
08 Apr 2024 | 15.92 | 16.25 | 15.92 | 16.23 | 16.23 | 7,900 |
05 Apr 2024 | 15.96 | 16.01 | 15.91 | 15.95 | 15.95 | 15,400 |
04 Apr 2024 | 16.15 | 16.18 | 16.07 | 16.07 | 16.07 | 7,100 |
03 Apr 2024 | 16.12 | 16.13 | 16.09 | 16.11 | 16.11 | 14,000 |
02 Apr 2024 | 16.04 | 16.12 | 16.04 | 16.05 | 16.05 | 22,300 |
01 Apr 2024 | 15.70 | 15.89 | 15.53 | 15.71 | 15.71 | 15,900 |
28 Mar 2024 | 15.66 | 15.72 | 15.66 | 15.70 | 15.70 | 5,900 |
27 Mar 2024 | 15.55 | 15.56 | 15.49 | 15.52 | 15.52 | 223,000 |
26 Mar 2024 | 14.88 | 15.39 | 14.88 | 15.37 | 15.37 | 5,300 |
25 Mar 2024 | 15.35 | 15.58 | 15.25 | 15.56 | 15.56 | 14,400 |
22 Mar 2024 | 15.58 | 15.58 | 15.27 | 15.27 | 15.27 | 9,600 |
21 Mar 2024 | 15.59 | 15.67 | 15.53 | 15.58 | 15.58 | 7,200 |
20 Mar 2024 | 15.59 | 15.59 | 15.00 | 15.23 | 15.23 | 7,000 |
19 Mar 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 14.99 | 18,600 |
18 Mar 2024 | 15.02 | 15.02 | 14.97 | 15.00 | 15.00 | 13,400 |
15 Mar 2024 | 15.34 | 15.34 | 15.31 | 15.34 | 15.34 | 4,800 |
14 Mar 2024 | 15.47 | 15.56 | 15.47 | 15.52 | 15.52 | 5,900 |
13 Mar 2024 | 15.40 | 15.61 | 15.40 | 15.55 | 15.55 | 5,400 |
12 Mar 2024 | 15.27 | 15.39 | 15.27 | 15.38 | 15.38 | 15,700 |
11 Mar 2024 | 15.16 | 15.25 | 15.16 | 15.23 | 15.23 | 5,700 |
08 Mar 2024 | 15.76 | 15.89 | 15.74 | 15.82 | 15.82 | 7,400 |
07 Mar 2024 | 15.49 | 16.00 | 15.49 | 16.00 | 16.00 | 9,100 |
06 Mar 2024 | 15.85 | 15.98 | 15.84 | 15.95 | 15.95 | 7,900 |
05 Mar 2024 | 15.94 | 15.94 | 15.71 | 15.71 | 15.71 | 9,200 |
04 Mar 2024 | 15.84 | 15.95 | 15.84 | 15.94 | 15.94 | 3,700 |
01 Mar 2024 | 15.57 | 15.74 | 15.54 | 15.70 | 15.70 | 4,900 |
29 Feb 2024 | 14.95 | 15.39 | 14.95 | 15.36 | 15.36 | 24,900 |
28 Feb 2024 | 15.82 | 15.86 | 15.74 | 15.75 | 15.75 | 3,700 |
27 Feb 2024 | 15.81 | 15.95 | 15.81 | 15.92 | 15.92 | 12,100 |
26 Feb 2024 | 15.95 | 15.96 | 15.87 | 15.87 | 15.87 | 9,600 |
23 Feb 2024 | 15.52 | 16.13 | 15.52 | 16.13 | 16.13 | 3,400 |
22 Feb 2024 | 16.16 | 16.44 | 16.16 | 16.44 | 16.44 | 8,100 |
21 Feb 2024 | 15.67 | 15.69 | 15.58 | 15.62 | 15.62 | 16,600 |
20 Feb 2024 | 15.69 | 15.79 | 15.65 | 15.67 | 15.67 | 12,100 |
16 Feb 2024 | 14.69 | 15.27 | 14.69 | 15.22 | 15.22 | 8,100 |
15 Feb 2024 | 14.69 | 15.31 | 14.69 | 15.22 | 15.22 | 11,800 |
14 Feb 2024 | 15.17 | 15.24 | 15.16 | 15.24 | 15.24 | 11,600 |
13 Feb 2024 | 15.31 | 15.46 | 15.13 | 15.33 | 15.33 | 31,300 |
12 Feb 2024 | 15.32 | 15.58 | 15.32 | 15.49 | 15.49 | 12,200 |
09 Feb 2024 | 15.22 | 15.27 | 15.18 | 15.27 | 15.27 | 9,800 |
08 Feb 2024 | 15.34 | 15.34 | 15.20 | 15.20 | 15.20 | 12,000 |
07 Feb 2024 | 15.53 | 15.57 | 15.48 | 15.57 | 15.57 | 5,800 |
06 Feb 2024 | 15.87 | 15.87 | 15.25 | 15.34 | 15.34 | 8,600 |
05 Feb 2024 | 15.08 | 15.20 | 15.08 | 15.20 | 15.20 | 8,000 |
02 Feb 2024 | 15.65 | 15.65 | 15.05 | 15.06 | 15.06 | 6,800 |
01 Feb 2024 | 15.16 | 15.16 | 14.89 | 14.90 | 14.90 | 13,300 |
31 Jan 2024 | 15.11 | 15.19 | 15.11 | 15.19 | 15.19 | 8,600 |
30 Jan 2024 | 14.66 | 14.95 | 14.66 | 14.89 | 14.89 | 4,100 |
29 Jan 2024 | 15.83 | 15.83 | 15.01 | 15.13 | 15.13 | 8,300 |
26 Jan 2024 | 15.15 | 15.15 | 15.10 | 15.14 | 15.14 | 46,500 |
25 Jan 2024 | 15.11 | 15.14 | 15.02 | 15.02 | 15.02 | 7,600 |
24 Jan 2024 | 14.65 | 14.69 | 14.59 | 14.62 | 14.62 | 16,900 |
23 Jan 2024 | 13.40 | 13.98 | 13.40 | 13.95 | 13.95 | 5,700 |
22 Jan 2024 | 13.32 | 13.66 | 13.32 | 13.66 | 13.66 | 14,700 |
19 Jan 2024 | 14.35 | 14.35 | 13.71 | 13.85 | 13.85 | 10,100 |
18 Jan 2024 | 14.13 | 14.18 | 14.13 | 14.17 | 14.17 | 16,800 |
17 Jan 2024 | 14.41 | 14.41 | 14.11 | 14.20 | 14.20 | 21,000 |
16 Jan 2024 | 14.48 | 14.49 | 14.41 | 14.48 | 14.48 | 8,200 |
12 Jan 2024 | 14.52 | 14.52 | 14.44 | 14.44 | 14.44 | 3,600 |
11 Jan 2024 | 14.08 | 14.16 | 14.02 | 14.10 | 14.10 | 5,400 |
10 Jan 2024 | 14.60 | 14.61 | 14.54 | 14.60 | 14.60 | 25,400 |
09 Jan 2024 | 14.50 | 14.53 | 14.48 | 14.50 | 14.50 | 5,600 |
08 Jan 2024 | 13.73 | 14.43 | 13.73 | 14.43 | 14.43 | 5,500 |
05 Jan 2024 | 14.32 | 14.39 | 14.28 | 14.28 | 14.28 | 5,000 |
04 Jan 2024 | 14.22 | 14.36 | 14.22 | 14.24 | 14.24 | 15,500 |
03 Jan 2024 | 13.99 | 14.15 | 13.99 | 14.15 | 14.15 | 9,300 |
02 Jan 2024 | 13.53 | 14.01 | 13.53 | 13.96 | 13.96 | 19,300 |
29 Dec 2023 | 13.52 | 13.71 | 13.52 | 13.68 | 13.68 | 13,500 |
28 Dec 2023 | 13.47 | 13.50 | 13.41 | 13.41 | 13.41 | 10,000 |
27 Dec 2023 | 13.44 | 13.46 | 13.34 | 13.46 | 13.46 | 16,400 |
26 Dec 2023 | 13.25 | 13.25 | 13.00 | 13.22 | 13.22 | 7,300 |
22 Dec 2023 | 13.05 | 13.30 | 13.05 | 13.27 | 13.27 | 11,300 |
21 Dec 2023 | 12.97 | 13.00 | 12.92 | 12.99 | 12.99 | 47,400 |
20 Dec 2023 | 12.86 | 12.93 | 12.79 | 12.84 | 12.84 | 22,800 |
19 Dec 2023 | 12.84 | 12.88 | 12.84 | 12.88 | 12.88 | 5,400 |
18 Dec 2023 | 12.84 | 12.88 | 12.84 | 12.88 | 12.88 | 12,300 |
15 Dec 2023 | 12.70 | 12.70 | 12.62 | 12.63 | 12.63 | 15,100 |
14 Dec 2023 | 12.57 | 12.68 | 12.55 | 12.60 | 12.60 | 24,900 |
13 Dec 2023 | 12.35 | 12.68 | 12.35 | 12.68 | 12.68 | 110,700 |
12 Dec 2023 | 12.70 | 12.70 | 12.54 | 12.65 | 12.65 | 27,600 |
11 Dec 2023 | 12.66 | 12.74 | 12.66 | 12.73 | 12.73 | 11,400 |
08 Dec 2023 | 12.54 | 12.62 | 12.54 | 12.56 | 12.56 | 5,000 |
07 Dec 2023 | 12.69 | 12.77 | 12.66 | 12.72 | 12.72 | 28,600 |
06 Dec 2023 | 12.84 | 12.84 | 12.68 | 12.69 | 12.69 | 16,800 |
05 Dec 2023 | 13.16 | 13.16 | 12.87 | 12.94 | 12.94 | 7,400 |
04 Dec 2023 | 13.07 | 13.18 | 12.99 | 13.08 | 13.08 | 11,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |