Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.89 | 14.92 | 14.75 | 14.75 | 14.75 | 30,900 |
25 Apr 2024 | 14.78 | 15.00 | 14.78 | 14.99 | 14.99 | 67,900 |
24 Apr 2024 | 14.75 | 14.85 | 14.75 | 14.82 | 14.82 | 24,600 |
23 Apr 2024 | 14.80 | 14.82 | 14.71 | 14.78 | 14.78 | 44,600 |
22 Apr 2024 | 14.81 | 14.85 | 14.71 | 14.77 | 14.77 | 47,400 |
19 Apr 2024 | 14.81 | 14.84 | 14.65 | 14.67 | 14.67 | 22,500 |
18 Apr 2024 | 14.84 | 14.85 | 14.65 | 14.85 | 14.85 | 15,100 |
17 Apr 2024 | 14.94 | 14.94 | 14.84 | 14.85 | 14.85 | 14,400 |
16 Apr 2024 | 14.89 | 14.96 | 14.84 | 14.84 | 14.84 | 15,100 |
15 Apr 2024 | 15.15 | 15.15 | 14.79 | 14.96 | 14.96 | 37,900 |
12 Apr 2024 | 14.94 | 14.94 | 14.85 | 14.90 | 14.90 | 35,800 |
11 Apr 2024 | 14.94 | 14.96 | 14.91 | 14.91 | 14.91 | 46,500 |
10 Apr 2024 | 14.74 | 14.96 | 14.74 | 14.95 | 14.95 | 98,900 |
09 Apr 2024 | 14.83 | 14.88 | 14.70 | 14.70 | 14.70 | 7,400 |
08 Apr 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 5,400 |
05 Apr 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 6,300 |
04 Apr 2024 | 14.86 | 14.95 | 14.78 | 14.78 | 14.78 | 43,300 |
03 Apr 2024 | 14.86 | 14.95 | 14.86 | 14.90 | 14.90 | 24,400 |
02 Apr 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 14.95 | 20,800 |
01 Apr 2024 | 14.76 | 14.90 | 14.76 | 14.88 | 14.88 | 28,700 |
28 Mar 2024 | 14.89 | 14.90 | 14.79 | 14.90 | 14.90 | 8,400 |
27 Mar 2024 | 14.95 | 14.95 | 14.78 | 14.95 | 14.95 | 9,300 |
26 Mar 2024 | 14.80 | 14.90 | 14.78 | 14.86 | 14.86 | 20,300 |
25 Mar 2024 | 14.80 | 14.89 | 14.74 | 14.85 | 14.85 | 21,900 |
22 Mar 2024 | 14.79 | 14.87 | 14.74 | 14.80 | 14.80 | 30,300 |
21 Mar 2024 | 14.65 | 14.90 | 14.57 | 14.80 | 14.80 | 16,100 |
20 Mar 2024 | 14.70 | 14.72 | 14.60 | 14.60 | 14.60 | 8,200 |
19 Mar 2024 | 14.83 | 14.83 | 14.50 | 14.59 | 14.59 | 38,800 |
18 Mar 2024 | 14.62 | 14.62 | 14.52 | 14.52 | 14.52 | 42,300 |
15 Mar 2024 | 14.70 | 14.70 | 14.58 | 14.65 | 14.65 | 51,700 |
14 Mar 2024 | 14.59 | 14.72 | 14.59 | 14.67 | 14.67 | 17,300 |
13 Mar 2024 | 14.75 | 14.75 | 14.52 | 14.60 | 14.60 | 16,100 |
12 Mar 2024 | 14.36 | 14.75 | 14.27 | 14.61 | 14.61 | 22,100 |
11 Mar 2024 | 14.03 | 14.35 | 14.03 | 14.30 | 14.30 | 17,200 |
08 Mar 2024 | 14.12 | 14.24 | 14.03 | 14.03 | 14.03 | 31,900 |
07 Mar 2024 | 14.26 | 14.27 | 14.16 | 14.24 | 14.24 | 8,600 |
06 Mar 2024 | 14.09 | 14.30 | 14.09 | 14.30 | 14.30 | 8,600 |
05 Mar 2024 | 14.37 | 14.37 | 14.16 | 14.20 | 14.20 | 22,800 |
04 Mar 2024 | 14.39 | 14.40 | 14.25 | 14.40 | 14.40 | 9,800 |
01 Mar 2024 | 14.46 | 14.87 | 14.39 | 14.39 | 14.39 | 12,100 |
29 Feb 2024 | 14.46 | 14.55 | 14.08 | 14.31 | 14.31 | 19,700 |
28 Feb 2024 | 14.51 | 14.51 | 14.39 | 14.46 | 14.46 | 9,100 |
27 Feb 2024 | 14.52 | 14.59 | 14.46 | 14.51 | 14.51 | 4,200 |
26 Feb 2024 | 14.51 | 14.60 | 14.45 | 14.49 | 14.49 | 8,200 |
23 Feb 2024 | 14.33 | 14.59 | 14.33 | 14.57 | 14.57 | 23,000 |
22 Feb 2024 | 14.62 | 14.71 | 14.50 | 14.50 | 14.50 | 19,600 |
21 Feb 2024 | 14.39 | 14.70 | 14.39 | 14.51 | 14.51 | 13,700 |
20 Feb 2024 | 14.25 | 14.68 | 14.19 | 14.19 | 14.19 | 11,000 |
16 Feb 2024 | 14.35 | 14.66 | 14.35 | 14.46 | 14.46 | 61,600 |
15 Feb 2024 | 14.17 | 14.46 | 14.13 | 14.30 | 14.30 | 19,200 |
14 Feb 2024 | 14.12 | 14.83 | 14.12 | 14.30 | 14.30 | 25,200 |
13 Feb 2024 | 14.50 | 14.81 | 14.07 | 14.21 | 14.21 | 29,500 |
12 Feb 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 7,900 |
09 Feb 2024 | 14.41 | 15.00 | 14.29 | 14.95 | 14.95 | 106,900 |
08 Feb 2024 | 14.61 | 14.86 | 13.78 | 14.05 | 14.05 | 134,800 |
07 Feb 2024 | 15.28 | 15.28 | 14.85 | 14.91 | 14.91 | 32,600 |
06 Feb 2024 | 14.89 | 14.95 | 14.70 | 14.82 | 14.82 | 19,300 |
05 Feb 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 11,600 |
02 Feb 2024 | 14.83 | 14.95 | 14.79 | 14.79 | 14.79 | 10,400 |
01 Feb 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 15,200 |
31 Jan 2024 | 15.00 | 15.00 | 14.81 | 14.95 | 14.95 | 34,400 |
30 Jan 2024 | 14.95 | 15.00 | 14.93 | 14.95 | 14.95 | 33,400 |
29 Jan 2024 | 14.95 | 15.14 | 14.92 | 14.95 | 14.95 | 22,800 |
26 Jan 2024 | 15.06 | 15.11 | 14.95 | 15.00 | 15.00 | 8,700 |
25 Jan 2024 | 15.07 | 15.07 | 14.80 | 14.95 | 14.95 | 21,200 |
24 Jan 2024 | 15.00 | 15.31 | 15.00 | 15.16 | 15.16 | 6,700 |
23 Jan 2024 | 14.83 | 15.00 | 14.66 | 14.98 | 14.98 | 21,900 |
22 Jan 2024 | 14.36 | 14.51 | 14.36 | 14.51 | 14.51 | 10,300 |
19 Jan 2024 | 14.60 | 14.60 | 14.25 | 14.30 | 14.30 | 28,800 |
18 Jan 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 6,200 |
17 Jan 2024 | 14.86 | 14.89 | 14.51 | 14.51 | 14.51 | 6,700 |
16 Jan 2024 | 14.25 | 15.15 | 14.25 | 14.75 | 14.75 | 6,000 |
12 Jan 2024 | 14.51 | 15.00 | 14.51 | 14.90 | 14.90 | 5,000 |
11 Jan 2024 | 14.35 | 14.58 | 14.35 | 14.51 | 14.51 | 6,900 |
10 Jan 2024 | 14.57 | 14.71 | 14.43 | 14.43 | 14.43 | 1,900 |
09 Jan 2024 | 14.63 | 14.63 | 14.40 | 14.52 | 14.52 | 8,200 |
08 Jan 2024 | 14.75 | 14.80 | 14.32 | 14.49 | 14.49 | 19,700 |
05 Jan 2024 | 14.71 | 14.88 | 14.71 | 14.84 | 14.84 | 6,100 |
04 Jan 2024 | 14.57 | 14.73 | 14.55 | 14.71 | 14.71 | 4,700 |
03 Jan 2024 | 15.05 | 15.05 | 14.47 | 14.67 | 14.67 | 29,500 |
02 Jan 2024 | 15.16 | 15.16 | 14.99 | 15.00 | 15.00 | 27,000 |
29 Dec 2023 | 15.21 | 15.46 | 14.95 | 15.45 | 15.45 | 15,200 |
28 Dec 2023 | 15.14 | 15.20 | 15.06 | 15.12 | 15.12 | 4,200 |
27 Dec 2023 | 15.07 | 15.07 | 14.84 | 14.93 | 14.93 | 10,100 |
26 Dec 2023 | 14.99 | 15.07 | 14.99 | 15.07 | 15.07 | 4,000 |
22 Dec 2023 | 15.28 | 15.28 | 14.75 | 14.85 | 14.85 | 22,500 |
21 Dec 2023 | 15.25 | 15.40 | 15.25 | 15.39 | 15.39 | 23,300 |
20 Dec 2023 | 15.40 | 15.40 | 15.00 | 15.25 | 15.25 | 23,200 |
19 Dec 2023 | 15.40 | 15.81 | 15.23 | 15.24 | 15.24 | 46,700 |
18 Dec 2023 | 14.53 | 15.42 | 14.53 | 15.40 | 15.40 | 32,700 |
15 Dec 2023 | 14.35 | 14.88 | 14.35 | 14.75 | 14.75 | 25,400 |
14 Dec 2023 | 14.32 | 14.50 | 14.30 | 14.46 | 14.46 | 11,900 |
13 Dec 2023 | 13.90 | 14.32 | 13.70 | 14.26 | 14.26 | 60,200 |
12 Dec 2023 | 13.40 | 13.80 | 13.40 | 13.71 | 13.71 | 21,500 |
11 Dec 2023 | 13.38 | 13.43 | 13.26 | 13.43 | 13.43 | 38,200 |
08 Dec 2023 | 13.32 | 13.40 | 13.32 | 13.38 | 13.38 | 11,700 |
07 Dec 2023 | 13.02 | 13.35 | 12.99 | 13.34 | 13.34 | 13,700 |
06 Dec 2023 | 13.20 | 13.29 | 13.00 | 13.01 | 13.01 | 27,500 |
05 Dec 2023 | 13.69 | 13.69 | 13.22 | 13.22 | 13.22 | 47,400 |
04 Dec 2023 | 13.11 | 13.45 | 13.09 | 13.42 | 13.42 | 47,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |