Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 14.94 | 15.23 | 14.81 | 15.14 | 15.14 | 2,749,556 |
18 Apr 2024 | 15.00 | 15.14 | 14.82 | 14.94 | 14.94 | 2,374,600 |
17 Apr 2024 | 15.00 | 15.03 | 14.64 | 14.91 | 14.91 | 2,200,400 |
16 Apr 2024 | 14.25 | 14.99 | 14.19 | 14.93 | 14.93 | 1,493,500 |
15 Apr 2024 | 14.53 | 14.62 | 14.17 | 14.35 | 14.35 | 2,204,900 |
12 Apr 2024 | 14.12 | 14.22 | 14.02 | 14.09 | 14.09 | 550,900 |
11 Apr 2024 | 14.26 | 14.34 | 14.15 | 14.27 | 14.27 | 513,800 |
10 Apr 2024 | 14.36 | 14.44 | 14.13 | 14.20 | 14.20 | 674,800 |
09 Apr 2024 | 14.86 | 14.91 | 14.60 | 14.68 | 14.68 | 599,700 |
08 Apr 2024 | 14.64 | 14.97 | 14.61 | 14.87 | 14.87 | 633,100 |
05 Apr 2024 | 14.50 | 14.65 | 14.45 | 14.54 | 14.54 | 817,300 |
04 Apr 2024 | 14.59 | 14.75 | 14.50 | 14.51 | 14.51 | 994,400 |
03 Apr 2024 | 14.33 | 14.61 | 14.30 | 14.48 | 14.48 | 881,300 |
02 Apr 2024 | 14.68 | 14.78 | 14.35 | 14.44 | 14.44 | 950,500 |
01 Apr 2024 | 15.15 | 15.15 | 14.76 | 14.79 | 14.79 | 911,100 |
28 Mar 2024 | 15.29 | 15.36 | 15.04 | 15.13 | 15.13 | 1,124,800 |
27 Mar 2024 | 15.42 | 15.49 | 15.24 | 15.29 | 15.29 | 1,204,700 |
26 Mar 2024 | 15.15 | 15.53 | 15.09 | 15.30 | 15.30 | 1,229,000 |
25 Mar 2024 | 15.00 | 15.21 | 14.98 | 15.11 | 15.11 | 1,356,300 |
22 Mar 2024 | 15.16 | 15.16 | 14.91 | 15.00 | 15.00 | 1,180,100 |
21 Mar 2024 | 14.93 | 15.15 | 14.90 | 15.00 | 15.00 | 943,800 |
20 Mar 2024 | 14.84 | 14.90 | 14.62 | 14.85 | 14.85 | 792,800 |
19 Mar 2024 | 14.58 | 14.84 | 14.56 | 14.83 | 14.83 | 991,000 |
18 Mar 2024 | 14.76 | 14.85 | 14.54 | 14.59 | 14.59 | 1,077,100 |
15 Mar 2024 | 14.46 | 14.77 | 14.46 | 14.72 | 14.72 | 1,715,700 |
14 Mar 2024 | 14.54 | 14.67 | 14.48 | 14.52 | 14.52 | 1,307,300 |
13 Mar 2024 | 14.37 | 14.81 | 14.37 | 14.63 | 14.63 | 1,214,900 |
12 Mar 2024 | 14.52 | 14.57 | 14.36 | 14.44 | 14.44 | 804,000 |
11 Mar 2024 | 14.52 | 14.70 | 14.45 | 14.53 | 14.53 | 1,008,200 |
08 Mar 2024 | 15.20 | 15.23 | 14.53 | 14.58 | 14.58 | 2,155,700 |
07 Mar 2024 | 14.83 | 15.27 | 14.83 | 15.11 | 15.11 | 1,757,900 |
06 Mar 2024 | 14.74 | 14.87 | 14.66 | 14.82 | 14.82 | 1,446,100 |
05 Mar 2024 | 14.53 | 14.74 | 14.42 | 14.64 | 14.64 | 1,660,500 |
04 Mar 2024 | 14.64 | 14.75 | 14.36 | 14.61 | 14.61 | 2,352,500 |
01 Mar 2024 | 14.25 | 14.67 | 14.25 | 14.62 | 14.62 | 2,620,800 |
29 Feb 2024 | 14.30 | 14.45 | 13.81 | 14.35 | 14.35 | 2,948,600 |
28 Feb 2024 | 14.13 | 14.60 | 13.44 | 14.17 | 14.17 | 3,502,600 |
27 Feb 2024 | 14.90 | 15.24 | 14.79 | 14.95 | 14.95 | 3,523,200 |
26 Feb 2024 | 15.26 | 15.26 | 14.78 | 14.80 | 14.80 | 1,711,500 |
23 Feb 2024 | 14.97 | 15.32 | 14.89 | 15.26 | 15.26 | 938,400 |
22 Feb 2024 | 15.06 | 15.10 | 14.85 | 14.97 | 14.97 | 1,598,300 |
21 Feb 2024 | 15.00 | 15.17 | 14.87 | 14.99 | 14.99 | 1,414,000 |
20 Feb 2024 | 15.19 | 15.38 | 15.00 | 15.04 | 15.04 | 1,570,300 |
16 Feb 2024 | 15.75 | 15.86 | 15.24 | 15.42 | 15.42 | 1,187,100 |
15 Feb 2024 | 15.26 | 15.39 | 15.04 | 15.34 | 15.34 | 1,184,700 |
14 Feb 2024 | 15.13 | 15.20 | 14.99 | 15.12 | 15.12 | 856,600 |
13 Feb 2024 | 14.90 | 15.09 | 14.64 | 14.90 | 14.90 | 981,700 |
12 Feb 2024 | 15.12 | 15.43 | 15.11 | 15.37 | 15.37 | 972,700 |
09 Feb 2024 | 14.96 | 15.32 | 14.92 | 15.12 | 15.12 | 1,875,900 |
08 Feb 2024 | 14.64 | 15.20 | 14.56 | 14.96 | 14.96 | 1,580,700 |
07 Feb 2024 | 14.53 | 14.73 | 14.46 | 14.64 | 14.64 | 967,200 |
06 Feb 2024 | 14.38 | 14.67 | 14.27 | 14.49 | 14.49 | 989,800 |
05 Feb 2024 | 14.56 | 14.56 | 14.19 | 14.34 | 14.34 | 620,000 |
02 Feb 2024 | 14.46 | 14.78 | 14.32 | 14.71 | 14.71 | 940,800 |
01 Feb 2024 | 14.25 | 14.65 | 14.15 | 14.65 | 14.65 | 959,800 |
31 Jan 2024 | 14.37 | 14.41 | 14.11 | 14.15 | 14.15 | 1,115,100 |
30 Jan 2024 | 14.56 | 14.57 | 14.28 | 14.42 | 14.42 | 1,112,100 |
29 Jan 2024 | 14.12 | 14.66 | 14.09 | 14.66 | 14.66 | 1,619,100 |
26 Jan 2024 | 14.16 | 14.30 | 14.07 | 14.07 | 14.07 | 850,600 |
25 Jan 2024 | 13.89 | 14.14 | 13.89 | 14.07 | 14.07 | 955,200 |
24 Jan 2024 | 14.08 | 14.13 | 13.66 | 13.68 | 13.68 | 981,700 |
23 Jan 2024 | 14.11 | 14.20 | 13.92 | 13.97 | 13.97 | 715,900 |
22 Jan 2024 | 13.91 | 14.11 | 13.89 | 14.10 | 14.10 | 1,174,900 |
19 Jan 2024 | 13.63 | 13.90 | 13.35 | 13.79 | 13.79 | 1,776,300 |
18 Jan 2024 | 13.82 | 13.89 | 13.22 | 13.56 | 13.56 | 2,772,100 |
17 Jan 2024 | 14.01 | 14.18 | 13.60 | 13.75 | 13.75 | 2,017,200 |
16 Jan 2024 | 13.84 | 14.18 | 13.84 | 14.17 | 14.17 | 2,083,700 |
12 Jan 2024 | 14.18 | 14.21 | 13.73 | 13.85 | 13.85 | 1,700,500 |
11 Jan 2024 | 14.23 | 14.27 | 13.82 | 14.05 | 14.05 | 1,684,700 |
10 Jan 2024 | 14.06 | 14.30 | 14.01 | 14.23 | 14.23 | 2,171,900 |
09 Jan 2024 | 13.87 | 14.22 | 13.85 | 14.06 | 14.06 | 2,540,500 |
08 Jan 2024 | 13.66 | 13.95 | 13.62 | 13.94 | 13.94 | 1,955,800 |
05 Jan 2024 | 13.64 | 13.75 | 13.42 | 13.70 | 13.70 | 1,733,000 |
04 Jan 2024 | 13.51 | 13.73 | 13.43 | 13.69 | 13.69 | 2,073,100 |
03 Jan 2024 | 13.55 | 13.61 | 13.20 | 13.45 | 13.45 | 2,384,400 |
02 Jan 2024 | 13.93 | 13.94 | 13.03 | 13.39 | 13.39 | 1,566,700 |
29 Dec 2023 | 13.05 | 13.22 | 13.03 | 13.05 | 13.05 | 859,000 |
28 Dec 2023 | 13.01 | 13.22 | 13.01 | 13.10 | 13.10 | 779,600 |
27 Dec 2023 | 13.24 | 13.24 | 13.01 | 13.04 | 13.04 | 751,000 |
26 Dec 2023 | 12.82 | 13.27 | 12.71 | 13.18 | 13.18 | 1,263,000 |
22 Dec 2023 | 12.52 | 12.82 | 12.45 | 12.82 | 12.82 | 1,144,400 |
21 Dec 2023 | 12.48 | 12.55 | 12.31 | 12.48 | 12.48 | 1,564,400 |
20 Dec 2023 | 12.10 | 12.56 | 12.09 | 12.28 | 12.28 | 1,887,500 |
19 Dec 2023 | 11.99 | 12.20 | 11.99 | 12.18 | 12.18 | 1,984,500 |
18 Dec 2023 | 11.82 | 11.99 | 11.66 | 11.97 | 11.97 | 1,778,000 |
15 Dec 2023 | 11.75 | 11.95 | 11.45 | 11.88 | 11.88 | 4,631,400 |
14 Dec 2023 | 10.94 | 11.65 | 10.82 | 11.60 | 11.60 | 9,295,300 |
13 Dec 2023 | 10.98 | 11.04 | 10.26 | 10.43 | 10.43 | 24,005,100 |
12 Dec 2023 | 11.03 | 11.09 | 10.93 | 10.98 | 10.98 | 948,900 |
11 Dec 2023 | 10.87 | 11.10 | 10.87 | 11.04 | 11.04 | 984,100 |
08 Dec 2023 | 10.69 | 10.92 | 10.65 | 10.87 | 10.87 | 971,600 |
07 Dec 2023 | 10.73 | 10.79 | 10.67 | 10.71 | 10.71 | 901,700 |
06 Dec 2023 | 10.92 | 10.99 | 10.69 | 10.71 | 10.71 | 661,400 |
05 Dec 2023 | 10.83 | 10.83 | 10.60 | 10.77 | 10.77 | 999,300 |
04 Dec 2023 | 10.76 | 10.90 | 10.75 | 10.83 | 10.83 | 1,146,500 |
01 Dec 2023 | 10.55 | 10.85 | 10.54 | 10.84 | 10.84 | 847,300 |
30 Nov 2023 | 10.53 | 10.62 | 10.44 | 10.55 | 10.55 | 878,200 |
29 Nov 2023 | 10.64 | 10.75 | 10.41 | 10.52 | 10.52 | 721,800 |
28 Nov 2023 | 10.51 | 10.55 | 10.42 | 10.53 | 10.53 | 768,700 |
27 Nov 2023 | 10.47 | 10.65 | 10.40 | 10.58 | 10.58 | 586,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |