Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.29 | 14.30 | 14.28 | 14.29 | 14.29 | 98,600 |
25 Apr 2024 | 14.28 | 14.31 | 14.28 | 14.29 | 14.29 | 86,500 |
24 Apr 2024 | 14.33 | 14.35 | 14.26 | 14.27 | 14.27 | 220,400 |
23 Apr 2024 | 14.33 | 14.35 | 14.32 | 14.33 | 14.33 | 155,500 |
22 Apr 2024 | 14.30 | 14.33 | 14.24 | 14.32 | 14.32 | 404,800 |
19 Apr 2024 | 14.24 | 14.28 | 14.23 | 14.24 | 14.24 | 403,200 |
18 Apr 2024 | 14.24 | 14.30 | 14.24 | 14.25 | 14.25 | 445,800 |
17 Apr 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 14.24 | 161,700 |
16 Apr 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 14.24 | 241,800 |
15 Apr 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 14.24 | 175,400 |
12 Apr 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 14.24 | 220,000 |
11 Apr 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | 333,000 |
10 Apr 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 14.27 | 531,300 |
09 Apr 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 14.30 | 187,400 |
08 Apr 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 14.29 | 403,100 |
05 Apr 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 14.30 | 118,700 |
04 Apr 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 14.27 | 403,200 |
03 Apr 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 14.26 | 141,500 |
02 Apr 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 14.32 | 251,400 |
01 Apr 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 14.34 | 542,300 |
28 Mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,300 |
27 Mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,200 |
26 Mar 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 14.26 | 199,700 |
25 Mar 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 14.26 | 144,200 |
22 Mar 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 403,900 |
21 Mar 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 14.26 | 950,900 |
20 Mar 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 14.24 | 121,700 |
19 Mar 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | 162,600 |
18 Mar 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 14.22 | 305,100 |
15 Mar 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 14.17 | 377,700 |
14 Mar 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 261,400 |
13 Mar 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 14.16 | 280,800 |
12 Mar 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 14.15 | 304,300 |
11 Mar 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | 139,100 |
08 Mar 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 14.16 | 265,600 |
07 Mar 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 14.16 | 853,100 |
06 Mar 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 14.16 | 235,800 |
05 Mar 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 14.18 | 349,600 |
04 Mar 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 14.16 | 532,700 |
01 Mar 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 449,400 |
29 Feb 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | 563,500 |
28 Feb 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 14.18 | 463,700 |
27 Feb 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 14.12 | 672,500 |
26 Feb 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 14.24 | 397,800 |
23 Feb 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 14.23 | 1,057,300 |
22 Feb 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 14.12 | 279,800 |
21 Feb 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | 716,800 |
20 Feb 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 14.11 | 1,153,000 |
16 Feb 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 14.13 | 12,937,000 |
15 Feb 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 12.87 | 110,500 |
14 Feb 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 12.83 | 194,900 |
13 Feb 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 12.55 | 277,400 |
12 Feb 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 12.77 | 116,600 |
09 Feb 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 12.72 | 88,500 |
08 Feb 2024 | 12.59 | 12.72 | 12.50 | 12.64 | 12.64 | 97,500 |
07 Feb 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 12.54 | 80,600 |
06 Feb 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 12.59 | 98,700 |
05 Feb 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 12.46 | 96,600 |
02 Feb 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 12.60 | 147,300 |
01 Feb 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 12.41 | 268,800 |
31 Jan 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 12.40 | 224,000 |
30 Jan 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 12.51 | 220,600 |
29 Jan 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 12.64 | 134,300 |
26 Jan 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 12.65 | 95,600 |
25 Jan 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 12.61 | 274,100 |
24 Jan 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 12.64 | 149,700 |
23 Jan 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 12.75 | 174,200 |
22 Jan 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 12.97 | 134,400 |
19 Jan 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 12.92 | 95,200 |
18 Jan 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 12.79 | 92,200 |
17 Jan 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 12.70 | 211,700 |
16 Jan 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 12.74 | 207,700 |
12 Jan 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 12.73 | 245,200 |
11 Jan 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 12.67 | 212,800 |
10 Jan 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 12.64 | 592,200 |
09 Jan 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 12.76 | 292,000 |
08 Jan 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 12.63 | 281,400 |
05 Jan 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 12.68 | 172,100 |
04 Jan 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 12.63 | 748,300 |
03 Jan 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 12.75 | 314,800 |
02 Jan 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 12.98 | 545,300 |
29 Dec 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 13.45 | 167,800 |
28 Dec 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 13.50 | 167,700 |
27 Dec 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 13.56 | 192,800 |
26 Dec 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 13.54 | 167,500 |
22 Dec 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 13.42 | 251,300 |
21 Dec 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 13.19 | 169,600 |
20 Dec 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 13.00 | 405,700 |
19 Dec 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 13.52 | 361,800 |
18 Dec 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 13.29 | 189,500 |
15 Dec 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 13.18 | 500,000 |
14 Dec 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 13.18 | 455,300 |
13 Dec 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 13.01 | 367,400 |
12 Dec 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 13.02 | 320,500 |
11 Dec 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 13.23 | 442,600 |
08 Dec 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 13.10 | 349,500 |
07 Dec 2023 | 12.76 | 13.23 | 12.63 | 13.05 | 13.05 | 427,900 |
06 Dec 2023 | 13.35 | 13.35 | 12.57 | 12.73 | 12.73 | 251,300 |
05 Dec 2023 | 13.46 | 13.48 | 13.11 | 13.28 | 13.28 | 216,000 |
04 Dec 2023 | 13.24 | 13.52 | 13.14 | 13.51 | 13.51 | 204,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |