Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 14.10 | 14.40 | 14.10 | 14.38 | 14.38 | 155,100 |
22 Apr 2024 | 13.94 | 14.08 | 13.90 | 14.01 | 14.01 | 71,100 |
19 Apr 2024 | 13.88 | 13.95 | 13.84 | 13.87 | 13.87 | 74,400 |
18 Apr 2024 | 13.86 | 13.95 | 13.80 | 13.80 | 13.80 | 77,600 |
17 Apr 2024 | 14.04 | 14.04 | 13.86 | 13.95 | 13.95 | 72,700 |
16 Apr 2024 | 13.97 | 14.01 | 13.86 | 13.97 | 13.97 | 95,700 |
15 Apr 2024 | 14.37 | 14.39 | 14.06 | 14.06 | 14.06 | 114,200 |
12 Apr 2024 | 13.99 | 14.04 | 13.85 | 13.94 | 13.94 | 121,500 |
11 Apr 2024 | 14.25 | 14.39 | 14.08 | 14.34 | 14.34 | 86,600 |
10 Apr 2024 | 14.22 | 14.32 | 14.15 | 14.21 | 14.21 | 74,100 |
09 Apr 2024 | 14.41 | 14.42 | 14.27 | 14.36 | 14.36 | 66,900 |
08 Apr 2024 | 14.51 | 14.51 | 14.38 | 14.41 | 14.41 | 54,700 |
05 Apr 2024 | 14.23 | 14.39 | 14.22 | 14.34 | 14.34 | 215,800 |
04 Apr 2024 | 14.54 | 14.61 | 14.30 | 14.31 | 14.31 | 119,500 |
03 Apr 2024 | 14.20 | 14.38 | 14.20 | 14.32 | 14.32 | 59,800 |
02 Apr 2024 | 14.17 | 14.26 | 14.16 | 14.17 | 14.17 | 55,300 |
01 Apr 2024 | 14.39 | 14.39 | 14.18 | 14.23 | 14.23 | 78,500 |
28 Mar 2024 | 14.36 | 14.45 | 14.36 | 14.36 | 14.36 | 110,200 |
27 Mar 2024 | 14.49 | 14.58 | 14.48 | 14.56 | 14.56 | 102,700 |
26 Mar 2024 | 14.67 | 14.84 | 14.67 | 14.75 | 14.75 | 87,500 |
25 Mar 2024 | 14.72 | 14.79 | 14.64 | 14.64 | 14.64 | 140,500 |
22 Mar 2024 | 14.89 | 14.91 | 14.76 | 14.79 | 14.79 | 89,600 |
21 Mar 2024 | 14.90 | 15.00 | 14.89 | 14.93 | 14.93 | 79,500 |
20 Mar 2024 | 14.69 | 14.93 | 14.64 | 14.92 | 14.92 | 66,500 |
19 Mar 2024 | 14.45 | 14.63 | 14.42 | 14.57 | 14.57 | 75,000 |
18 Mar 2024 | 14.51 | 14.55 | 14.29 | 14.32 | 14.32 | 101,800 |
15 Mar 2024 | 14.72 | 14.82 | 14.71 | 14.81 | 14.81 | 79,000 |
14 Mar 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 14.77 | 66,500 |
13 Mar 2024 | 15.08 | 15.09 | 14.94 | 14.98 | 14.98 | 340,800 |
12 Mar 2024 | 14.74 | 14.97 | 14.66 | 14.95 | 14.95 | 99,600 |
11 Mar 2024 | 14.60 | 14.71 | 14.56 | 14.66 | 14.66 | 116,100 |
08 Mar 2024 | 14.76 | 14.84 | 14.68 | 14.73 | 14.73 | 62,000 |
07 Mar 2024 | 14.50 | 14.57 | 14.45 | 14.51 | 14.51 | 75,700 |
06 Mar 2024 | 14.31 | 14.41 | 14.28 | 14.33 | 14.33 | 120,700 |
05 Mar 2024 | 14.13 | 14.29 | 14.13 | 14.20 | 14.20 | 58,800 |
04 Mar 2024 | 14.13 | 14.25 | 14.13 | 14.19 | 14.19 | 55,400 |
01 Mar 2024 | 14.18 | 14.27 | 14.14 | 14.27 | 14.27 | 63,100 |
29 Feb 2024 | 14.28 | 14.38 | 14.16 | 14.19 | 14.19 | 55,900 |
28 Feb 2024 | 14.10 | 14.18 | 14.08 | 14.17 | 14.17 | 49,900 |
27 Feb 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 14.16 | 67,700 |
26 Feb 2024 | 14.16 | 14.24 | 14.10 | 14.18 | 14.18 | 47,000 |
23 Feb 2024 | 14.22 | 14.27 | 14.20 | 14.25 | 14.25 | 50,800 |
22 Feb 2024 | 14.08 | 14.20 | 14.08 | 14.19 | 14.19 | 67,100 |
21 Feb 2024 | 13.97 | 14.08 | 13.96 | 14.06 | 14.06 | 98,000 |
20 Feb 2024 | 13.97 | 14.16 | 13.97 | 14.10 | 14.10 | 139,600 |
16 Feb 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 13.65 | 63,500 |
15 Feb 2024 | 13.62 | 13.72 | 13.61 | 13.72 | 13.72 | 103,100 |
14 Feb 2024 | 13.41 | 13.48 | 13.37 | 13.47 | 13.47 | 89,800 |
13 Feb 2024 | 13.25 | 13.34 | 13.18 | 13.27 | 13.27 | 120,000 |
12 Feb 2024 | 13.65 | 13.74 | 13.64 | 13.69 | 13.69 | 68,400 |
09 Feb 2024 | 13.52 | 13.59 | 13.49 | 13.56 | 13.56 | 85,300 |
08 Feb 2024 | 13.57 | 13.63 | 13.56 | 13.60 | 13.60 | 58,800 |
07 Feb 2024 | 13.53 | 13.65 | 13.50 | 13.59 | 13.59 | 80,100 |
06 Feb 2024 | 13.48 | 13.65 | 13.48 | 13.63 | 13.63 | 71,900 |
05 Feb 2024 | 13.45 | 13.46 | 13.34 | 13.45 | 13.45 | 130,500 |
02 Feb 2024 | 13.56 | 13.67 | 13.55 | 13.66 | 13.66 | 50,700 |
01 Feb 2024 | 13.67 | 13.85 | 13.66 | 13.83 | 13.83 | 71,500 |
31 Jan 2024 | 13.86 | 13.87 | 13.66 | 13.68 | 13.68 | 86,000 |
30 Jan 2024 | 13.75 | 13.82 | 13.69 | 13.77 | 13.77 | 89,000 |
29 Jan 2024 | 13.60 | 13.71 | 13.53 | 13.69 | 13.69 | 83,100 |
26 Jan 2024 | 13.70 | 13.71 | 13.59 | 13.61 | 13.61 | 59,200 |
25 Jan 2024 | 13.61 | 13.71 | 13.60 | 13.70 | 13.70 | 83,500 |
24 Jan 2024 | 13.62 | 13.65 | 13.51 | 13.54 | 13.54 | 1,879,500 |
23 Jan 2024 | 13.72 | 13.72 | 13.47 | 13.55 | 13.55 | 1,382,500 |
22 Jan 2024 | 13.81 | 13.86 | 13.70 | 13.73 | 13.73 | 435,100 |
19 Jan 2024 | 13.52 | 13.59 | 13.44 | 13.58 | 13.58 | 69,000 |
18 Jan 2024 | 13.47 | 13.55 | 13.43 | 13.55 | 13.55 | 76,700 |
17 Jan 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 13.42 | 97,100 |
16 Jan 2024 | 13.48 | 13.55 | 13.41 | 13.45 | 13.45 | 106,000 |
12 Jan 2024 | 13.91 | 13.91 | 13.79 | 13.84 | 13.84 | 61,000 |
11 Jan 2024 | 13.82 | 13.83 | 13.62 | 13.75 | 13.75 | 110,100 |
10 Jan 2024 | 13.72 | 13.83 | 13.72 | 13.81 | 13.81 | 51,800 |
09 Jan 2024 | 13.65 | 13.78 | 13.63 | 13.73 | 13.73 | 52,800 |
08 Jan 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 13.84 | 97,900 |
05 Jan 2024 | 13.57 | 13.77 | 13.52 | 13.59 | 13.59 | 65,400 |
04 Jan 2024 | 13.58 | 13.77 | 13.58 | 13.68 | 13.68 | 73,200 |
03 Jan 2024 | 13.52 | 13.58 | 13.42 | 13.54 | 13.54 | 79,400 |
02 Jan 2024 | 14.12 | 14.14 | 14.03 | 14.07 | 14.07 | 118,400 |
29 Dec 2023 | 14.41 | 14.47 | 14.36 | 14.38 | 14.38 | 104,700 |
28 Dec 2023 | 14.49 | 14.50 | 14.40 | 14.42 | 14.42 | 222,400 |
27 Dec 2023 | 14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 64,500 |
26 Dec 2023 | 14.38 | 14.51 | 14.31 | 14.47 | 14.47 | 61,900 |
22 Dec 2023 | 14.45 | 14.47 | 14.32 | 14.34 | 14.34 | 57,800 |
21 Dec 2023 | 14.24 | 14.27 | 14.13 | 14.27 | 14.27 | 135,500 |
20 Dec 2023 | 14.09 | 14.29 | 14.07 | 14.08 | 14.08 | 138,900 |
19 Dec 2023 | 13.82 | 13.93 | 13.82 | 13.92 | 13.92 | 72,100 |
18 Dec 2023 | 13.84 | 13.88 | 13.71 | 13.81 | 13.81 | 92,600 |
15 Dec 2023 | 13.75 | 13.94 | 13.74 | 13.82 | 13.82 | 87,700 |
14 Dec 2023 | 13.62 | 13.80 | 13.60 | 13.71 | 13.71 | 118,100 |
13 Dec 2023 | 13.01 | 13.31 | 12.97 | 13.27 | 13.27 | 114,100 |
12 Dec 2023 | 13.26 | 13.31 | 13.22 | 13.27 | 13.27 | 79,000 |
11 Dec 2023 | 13.20 | 13.27 | 13.18 | 13.21 | 13.21 | 112,400 |
08 Dec 2023 | 13.01 | 13.14 | 13.01 | 13.07 | 13.07 | 60,800 |
07 Dec 2023 | 13.05 | 13.13 | 12.99 | 13.12 | 13.12 | 54,900 |
06 Dec 2023 | 13.02 | 13.09 | 12.95 | 12.97 | 12.97 | 64,000 |
05 Dec 2023 | 12.85 | 12.90 | 12.79 | 12.81 | 12.81 | 70,300 |
04 Dec 2023 | 12.76 | 12.84 | 12.71 | 12.84 | 12.84 | 169,700 |
01 Dec 2023 | 12.78 | 13.02 | 12.78 | 13.01 | 13.01 | 88,100 |
30 Nov 2023 | 12.79 | 12.82 | 12.72 | 12.77 | 12.77 | 118,100 |
29 Nov 2023 | 12.94 | 13.01 | 12.87 | 12.97 | 12.97 | 84,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |