Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.05 | 14.18 | 13.94 | 14.01 | 14.01 | 46,302 |
17 Apr 2024 | 14.13 | 14.31 | 13.92 | 13.96 | 13.96 | 130,900 |
16 Apr 2024 | 14.19 | 14.21 | 13.98 | 14.05 | 14.05 | 166,100 |
15 Apr 2024 | 14.79 | 14.79 | 14.19 | 14.28 | 14.28 | 183,900 |
12 Apr 2024 | 14.84 | 14.88 | 14.56 | 14.68 | 14.68 | 186,600 |
11 Apr 2024 | 14.77 | 14.98 | 14.65 | 14.91 | 14.91 | 153,200 |
10 Apr 2024 | 15.13 | 15.15 | 14.55 | 14.69 | 14.69 | 201,100 |
09 Apr 2024 | 15.00 | 15.59 | 15.00 | 15.54 | 15.54 | 118,400 |
08 Apr 2024 | 15.10 | 15.17 | 14.96 | 14.96 | 14.96 | 75,300 |
05 Apr 2024 | 15.23 | 15.23 | 14.70 | 15.02 | 15.02 | 169,700 |
04 Apr 2024 | 15.58 | 15.75 | 15.27 | 15.31 | 15.31 | 153,000 |
03 Apr 2024 | 15.15 | 15.46 | 15.09 | 15.40 | 15.40 | 125,000 |
02 Apr 2024 | 15.53 | 15.63 | 15.17 | 15.31 | 15.31 | 142,600 |
01 Apr 2024 | 15.93 | 15.93 | 15.50 | 15.70 | 15.70 | 103,800 |
28 Mar 2024 | 15.81 | 15.89 | 15.59 | 15.77 | 15.77 | 198,100 |
27 Mar 2024 | 15.85 | 15.89 | 15.73 | 15.83 | 15.83 | 122,300 |
26 Mar 2024 | 15.71 | 15.93 | 15.71 | 15.73 | 15.73 | 152,300 |
25 Mar 2024 | 15.50 | 15.68 | 15.45 | 15.67 | 15.67 | 104,800 |
22 Mar 2024 | 15.50 | 15.58 | 15.38 | 15.44 | 15.44 | 140,300 |
21 Mar 2024 | 15.41 | 15.79 | 15.39 | 15.50 | 15.50 | 275,300 |
20 Mar 2024 | 14.72 | 15.36 | 14.72 | 15.30 | 15.30 | 163,300 |
19 Mar 2024 | 14.57 | 14.83 | 14.47 | 14.82 | 14.82 | 172,200 |
18 Mar 2024 | 14.55 | 14.79 | 14.36 | 14.70 | 14.70 | 233,200 |
15 Mar 2024 | 14.49 | 14.69 | 14.42 | 14.59 | 14.59 | 428,300 |
14 Mar 2024 | 14.69 | 14.75 | 14.41 | 14.57 | 14.57 | 211,600 |
13 Mar 2024 | 14.61 | 14.90 | 14.61 | 14.78 | 14.78 | 128,600 |
12 Mar 2024 | 14.43 | 14.77 | 14.30 | 14.68 | 14.68 | 152,800 |
11 Mar 2024 | 14.49 | 14.55 | 14.29 | 14.39 | 14.39 | 87,400 |
08 Mar 2024 | 14.75 | 14.85 | 14.56 | 14.58 | 14.58 | 95,900 |
07 Mar 2024 | 14.96 | 15.01 | 14.54 | 14.58 | 14.58 | 241,600 |
06 Mar 2024 | 14.55 | 15.02 | 14.46 | 14.85 | 14.85 | 177,000 |
05 Mar 2024 | 14.86 | 14.90 | 14.53 | 14.54 | 14.54 | 118,400 |
04 Mar 2024 | 15.12 | 15.16 | 14.83 | 14.94 | 14.94 | 231,900 |
01 Mar 2024 | 15.14 | 15.21 | 14.95 | 15.12 | 15.12 | 214,700 |
29 Feb 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 14.99 | 350,500 |
28 Feb 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 14.85 | 289,100 |
27 Feb 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 14.90 | 198,500 |
26 Feb 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 14.98 | 233,700 |
23 Feb 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 14.84 | 280,900 |
22 Feb 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 14.66 | 305,800 |
21 Feb 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 14.63 | 380,600 |
20 Feb 2024 | 14.44 | 15.05 | 14.42 | 14.88 | 14.88 | 263,100 |
16 Feb 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 14.64 | 342,600 |
15 Feb 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 15.19 | 308,000 |
14 Feb 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 14.25 | 295,700 |
13 Feb 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 13.48 | 296,700 |
12 Feb 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 14.03 | 445,300 |
09 Feb 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 12.86 | 407,700 |
08 Feb 2024 | 13.89 | 14.00 | 12.00 | 13.20 | 13.20 | 636,900 |
07 Feb 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 14.32 | 230,000 |
06 Feb 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 14.31 | 333,400 |
05 Feb 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 14.23 | 261,900 |
02 Feb 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 14.55 | 268,200 |
01 Feb 2024 | 13.98 | 14.53 | 13.98 | 14.41 | 14.41 | 355,400 |
31 Jan 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 14.20 | 310,500 |
30 Jan 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 14.63 | 344,900 |
29 Jan 2024 | 14.82 | 14.86 | 14.67 | 14.83 | 14.83 | 165,900 |
26 Jan 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 14.80 | 204,500 |
25 Jan 2024 | 14.60 | 14.77 | 14.58 | 14.74 | 14.74 | 136,500 |
24 Jan 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 14.43 | 150,900 |
23 Jan 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 14.50 | 143,200 |
22 Jan 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 14.34 | 147,900 |
19 Jan 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 14.06 | 146,400 |
18 Jan 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 13.99 | 173,200 |
17 Jan 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 13.82 | 192,500 |
16 Jan 2024 | 13.90 | 13.90 | 13.69 | 13.87 | 13.87 | 364,900 |
12 Jan 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 13.98 | 120,100 |
11 Jan 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 13.98 | 192,300 |
10 Jan 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 14.12 | 128,300 |
09 Jan 2024 | 14.12 | 14.41 | 14.05 | 14.23 | 14.23 | 143,600 |
08 Jan 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 14.22 | 135,800 |
05 Jan 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 14.09 | 192,000 |
04 Jan 2024 | 14.11 | 14.29 | 13.97 | 14.23 | 14.23 | 197,700 |
03 Jan 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 14.11 | 182,300 |
02 Jan 2024 | 14.59 | 14.70 | 14.28 | 14.29 | 14.29 | 193,500 |
29 Dec 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 14.58 | 123,000 |
28 Dec 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 14.92 | 147,400 |
27 Dec 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 14.94 | 138,100 |
26 Dec 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 14.95 | 138,500 |
22 Dec 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 14.75 | 123,300 |
21 Dec 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 14.78 | 145,200 |
20 Dec 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 14.52 | 320,800 |
19 Dec 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 14.87 | 258,200 |
18 Dec 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 14.66 | 273,500 |
15 Dec 2023 | 15.09 | 15.09 | 14.62 | 14.79 | 14.79 | 571,300 |
14 Dec 2023 | 15.39 | 15.44 | 14.64 | 14.92 | 14.92 | 308,400 |
13 Dec 2023 | 14.72 | 15.16 | 14.66 | 14.98 | 14.98 | 391,900 |
12 Dec 2023 | 14.48 | 14.73 | 14.34 | 14.69 | 14.69 | 227,800 |
11 Dec 2023 | 14.04 | 14.50 | 14.04 | 14.49 | 14.49 | 332,100 |
08 Dec 2023 | 14.00 | 14.26 | 13.91 | 13.99 | 13.99 | 261,400 |
07 Dec 2023 | 14.10 | 14.10 | 13.84 | 14.00 | 14.00 | 210,400 |
06 Dec 2023 | 14.04 | 14.18 | 13.89 | 14.03 | 14.03 | 244,200 |
05 Dec 2023 | 14.04 | 14.18 | 13.67 | 13.95 | 13.95 | 318,800 |
04 Dec 2023 | 13.85 | 14.09 | 13.64 | 14.08 | 14.08 | 355,400 |
01 Dec 2023 | 13.60 | 13.89 | 13.35 | 13.87 | 13.87 | 503,600 |
30 Nov 2023 | 13.22 | 13.69 | 13.13 | 13.64 | 13.64 | 575,500 |
29 Nov 2023 | 13.17 | 13.23 | 12.89 | 13.10 | 13.10 | 299,400 |
28 Nov 2023 | 12.96 | 13.01 | 12.81 | 12.97 | 12.97 | 237,100 |
27 Nov 2023 | 12.93 | 12.97 | 12.72 | 12.91 | 12.91 | 220,700 |
24 Nov 2023 | 12.88 | 13.07 | 12.86 | 13.01 | 13.01 | 90,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |