Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.71 | 15.71 | 14.95 | 14.95 | 14.95 | 1,202 |
25 Apr 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | 600 |
24 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
23 Apr 2024 | 15.01 | 15.01 | 14.85 | 14.85 | 14.85 | 2,800 |
22 Apr 2024 | 14.77 | 14.95 | 14.64 | 14.85 | 14.85 | 11,800 |
19 Apr 2024 | 14.70 | 14.88 | 14.42 | 14.65 | 14.65 | 2,700 |
18 Apr 2024 | 14.84 | 14.84 | 14.81 | 14.81 | 14.81 | 800 |
17 Apr 2024 | 14.87 | 14.90 | 14.82 | 14.90 | 14.90 | 2,800 |
16 Apr 2024 | 14.98 | 15.33 | 14.98 | 15.33 | 15.33 | 4,200 |
15 Apr 2024 | 15.30 | 15.53 | 15.30 | 15.53 | 15.53 | 53,100 |
12 Apr 2024 | 15.34 | 15.57 | 15.34 | 15.49 | 15.49 | 2,900 |
11 Apr 2024 | 15.61 | 15.65 | 15.50 | 15.58 | 15.58 | 2,400 |
10 Apr 2024 | 15.75 | 16.09 | 15.72 | 15.98 | 15.98 | 8,100 |
09 Apr 2024 | 15.92 | 15.92 | 15.79 | 15.85 | 15.85 | 2,800 |
08 Apr 2024 | 15.73 | 15.98 | 15.73 | 15.85 | 15.85 | 2,600 |
05 Apr 2024 | 15.52 | 15.70 | 15.52 | 15.52 | 15.52 | 1,700 |
04 Apr 2024 | 15.60 | 15.84 | 15.60 | 15.77 | 15.77 | 3,500 |
03 Apr 2024 | 15.56 | 15.65 | 15.56 | 15.58 | 15.58 | 1,500 |
02 Apr 2024 | 15.63 | 15.70 | 15.61 | 15.61 | 15.61 | 1,100 |
01 Apr 2024 | 17.20 | 17.20 | 16.01 | 16.36 | 16.36 | 1,200 |
28 Mar 2024 | 17.15 | 17.15 | 16.00 | 16.44 | 16.44 | 2,200 |
27 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 600 |
26 Mar 2024 | 16.44 | 16.62 | 16.44 | 16.55 | 16.55 | 3,100 |
25 Mar 2024 | 16.20 | 16.55 | 16.20 | 16.54 | 16.54 | 1,000 |
22 Mar 2024 | 16.36 | 16.75 | 16.36 | 16.75 | 16.75 | 2,100 |
21 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 700 |
20 Mar 2024 | 16.40 | 16.95 | 16.40 | 16.42 | 16.42 | 1,200 |
19 Mar 2024 | 16.48 | 16.61 | 16.33 | 16.46 | 16.46 | 2,600 |
18 Mar 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 16.46 | 800 |
15 Mar 2024 | 16.44 | 16.44 | 16.24 | 16.42 | 16.42 | 2,400 |
14 Mar 2024 | 16.59 | 16.59 | 16.33 | 16.37 | 16.37 | 2,300 |
13 Mar 2024 | 16.56 | 16.71 | 16.56 | 16.71 | 16.71 | 1,400 |
12 Mar 2024 | 16.51 | 16.59 | 16.47 | 16.53 | 16.53 | 900 |
11 Mar 2024 | 16.53 | 16.66 | 16.50 | 16.66 | 16.66 | 1,500 |
08 Mar 2024 | 16.88 | 16.88 | 16.54 | 16.54 | 16.54 | 4,000 |
07 Mar 2024 | 16.56 | 16.62 | 16.47 | 16.54 | 16.54 | 14,400 |
06 Mar 2024 | 16.53 | 16.59 | 16.45 | 16.45 | 16.45 | 600 |
05 Mar 2024 | 16.50 | 16.50 | 16.30 | 16.36 | 16.36 | 3,200 |
04 Mar 2024 | 16.32 | 16.32 | 16.22 | 16.22 | 16.22 | 1,000 |
01 Mar 2024 | 16.00 | 16.19 | 16.00 | 16.16 | 16.16 | 5,900 |
29 Feb 2024 | 15.83 | 15.83 | 15.78 | 15.78 | 15.78 | 1,500 |
28 Feb 2024 | 15.40 | 15.52 | 15.30 | 15.47 | 15.47 | 5,300 |
27 Feb 2024 | 15.19 | 15.30 | 15.19 | 15.27 | 15.27 | 9,400 |
26 Feb 2024 | 15.42 | 15.42 | 15.15 | 15.36 | 15.36 | 1,200 |
23 Feb 2024 | 15.36 | 15.36 | 15.35 | 15.35 | 15.35 | 1,800 |
22 Feb 2024 | 15.35 | 15.35 | 15.28 | 15.28 | 15.28 | 1,800 |
21 Feb 2024 | 15.31 | 15.35 | 15.15 | 15.30 | 15.30 | 3,300 |
20 Feb 2024 | 15.03 | 15.15 | 15.01 | 15.15 | 15.15 | 2,300 |
16 Feb 2024 | 14.85 | 14.99 | 14.85 | 14.95 | 14.95 | 1,100 |
15 Feb 2024 | 14.41 | 14.62 | 14.36 | 14.62 | 14.62 | 8,200 |
14 Feb 2024 | 13.80 | 13.91 | 13.80 | 13.91 | 13.91 | 5,700 |
13 Feb 2024 | 13.60 | 13.61 | 13.49 | 13.50 | 13.50 | 1,700 |
12 Feb 2024 | 13.85 | 13.85 | 13.68 | 13.79 | 13.79 | 4,200 |
09 Feb 2024 | 13.80 | 13.80 | 13.72 | 13.75 | 13.75 | 1,400 |
08 Feb 2024 | 13.82 | 13.82 | 13.68 | 13.71 | 13.71 | 3,900 |
07 Feb 2024 | 14.09 | 14.23 | 14.09 | 14.23 | 14.23 | 1,100 |
06 Feb 2024 | 14.14 | 14.28 | 14.01 | 14.25 | 14.25 | 8,500 |
05 Feb 2024 | 13.80 | 14.03 | 13.80 | 13.96 | 13.96 | 7,100 |
02 Feb 2024 | 13.89 | 13.95 | 13.87 | 13.87 | 13.87 | 1,200 |
01 Feb 2024 | 13.81 | 13.94 | 13.81 | 13.84 | 13.84 | 1,100 |
31 Jan 2024 | 13.91 | 13.91 | 13.84 | 13.84 | 13.84 | 17,600 |
30 Jan 2024 | 13.90 | 14.03 | 13.86 | 14.03 | 14.03 | 2,800 |
29 Jan 2024 | 13.85 | 13.96 | 13.85 | 13.92 | 13.92 | 1,400 |
26 Jan 2024 | 13.88 | 13.88 | 13.72 | 13.81 | 13.81 | 3,100 |
25 Jan 2024 | 13.89 | 13.89 | 13.84 | 13.86 | 13.86 | 6,700 |
24 Jan 2024 | 14.22 | 14.22 | 14.02 | 14.15 | 14.15 | 1,400 |
23 Jan 2024 | 14.09 | 14.26 | 14.06 | 14.06 | 14.06 | 3,100 |
22 Jan 2024 | 14.44 | 14.49 | 14.39 | 14.41 | 14.41 | 1,300 |
19 Jan 2024 | 14.37 | 14.48 | 14.32 | 14.46 | 14.46 | 2,100 |
18 Jan 2024 | 14.15 | 14.15 | 13.98 | 14.08 | 14.08 | 1,500 |
17 Jan 2024 | 13.83 | 13.87 | 13.78 | 13.85 | 13.85 | 4,200 |
16 Jan 2024 | 13.96 | 13.98 | 13.80 | 13.98 | 13.98 | 2,100 |
12 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1,400 |
11 Jan 2024 | 13.88 | 13.97 | 13.88 | 13.91 | 13.91 | 600 |
10 Jan 2024 | 14.15 | 14.15 | 14.07 | 14.08 | 14.08 | 1,700 |
09 Jan 2024 | 14.44 | 14.44 | 14.26 | 14.29 | 14.29 | 900 |
08 Jan 2024 | 14.11 | 14.42 | 14.11 | 14.42 | 14.42 | 14,900 |
05 Jan 2024 | 14.28 | 14.30 | 14.25 | 14.29 | 14.29 | 2,800 |
04 Jan 2024 | 14.17 | 14.25 | 14.17 | 14.19 | 14.19 | 2,400 |
03 Jan 2024 | 13.75 | 13.86 | 13.75 | 13.86 | 13.86 | 1,800 |
02 Jan 2024 | 13.66 | 13.66 | 13.53 | 13.53 | 13.53 | 2,600 |
29 Dec 2023 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | 8,800 |
28 Dec 2023 | 13.81 | 13.81 | 13.71 | 13.75 | 13.75 | 1,400 |
27 Dec 2023 | 13.73 | 13.82 | 13.64 | 13.78 | 13.78 | 1,700 |
26 Dec 2023 | 13.25 | 13.26 | 13.00 | 13.26 | 13.26 | 800 |
22 Dec 2023 | 13.18 | 13.18 | 13.07 | 13.13 | 13.13 | 2,400 |
21 Dec 2023 | 13.40 | 13.42 | 13.24 | 13.42 | 13.42 | 8,500 |
20 Dec 2023 | 13.45 | 13.53 | 13.43 | 13.53 | 13.53 | 1,900 |
19 Dec 2023 | 13.64 | 13.93 | 13.64 | 13.93 | 13.93 | 2,500 |
18 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 600 |
15 Dec 2023 | 13.46 | 13.48 | 13.41 | 13.48 | 13.48 | 9,700 |
14 Dec 2023 | 13.74 | 13.78 | 13.74 | 13.78 | 13.78 | 6,000 |
13 Dec 2023 | 13.01 | 13.50 | 13.01 | 13.44 | 13.44 | 6,100 |
12 Dec 2023 | 13.17 | 13.29 | 13.04 | 13.27 | 13.27 | 14,000 |
11 Dec 2023 | 13.23 | 13.29 | 13.23 | 13.28 | 13.28 | 3,100 |
08 Dec 2023 | 13.26 | 13.32 | 13.26 | 13.32 | 13.32 | 1,100 |
07 Dec 2023 | 13.34 | 13.43 | 13.34 | 13.43 | 13.43 | 1,800 |
06 Dec 2023 | 13.38 | 13.52 | 13.33 | 13.52 | 13.52 | 1,400 |
05 Dec 2023 | 13.52 | 13.64 | 13.51 | 13.64 | 13.64 | 2,600 |
04 Dec 2023 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |