Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 15.54 | 15.53 | 15.16 | 15.20 | 15.20 | 1,070,649 |
15 Apr 2024 | 15.64 | 15.69 | 15.50 | 15.56 | 15.56 | 694,266 |
12 Apr 2024 | 15.35 | 15.81 | 15.32 | 15.65 | 15.65 | 1,163,067 |
11 Apr 2024 | 15.49 | 15.69 | 15.29 | 15.54 | 15.54 | 1,487,513 |
10 Apr 2024 | 15.43 | 15.60 | 15.30 | 15.47 | 15.47 | 986,190 |
09 Apr 2024 | 15.51 | 15.64 | 15.40 | 15.50 | 15.50 | 879,376 |
08 Apr 2024 | 15.49 | 15.56 | 15.36 | 15.49 | 15.49 | 1,004,212 |
05 Apr 2024 | 15.49 | 15.67 | 15.48 | 15.50 | 15.50 | 1,278,004 |
04 Apr 2024 | 15.14 | 15.40 | 15.16 | 15.33 | 15.33 | 1,270,616 |
03 Apr 2024 | 15.11 | 15.18 | 14.97 | 15.14 | 15.14 | 795,854 |
02 Apr 2024 | 14.65 | 15.16 | 14.79 | 15.05 | 15.05 | 1,391,846 |
28 Mar 2024 | 14.56 | 14.73 | 14.57 | 14.65 | 14.65 | 1,389,648 |
27 Mar 2024 | 14.50 | 14.63 | 14.47 | 14.57 | 14.57 | 477,825 |
26 Mar 2024 | 14.55 | 14.58 | 14.46 | 14.54 | 14.54 | 692,010 |
25 Mar 2024 | 14.38 | 14.57 | 14.35 | 14.55 | 14.55 | 799,135 |
22 Mar 2024 | 14.29 | 14.40 | 14.22 | 14.32 | 14.32 | 769,832 |
21 Mar 2024 | 14.31 | 14.47 | 14.32 | 14.41 | 14.41 | 1,100,056 |
20 Mar 2024 | 14.56 | 14.45 | 14.25 | 14.31 | 14.31 | 1,077,359 |
19 Mar 2024 | 14.26 | 14.62 | 14.20 | 14.60 | 14.60 | 1,645,080 |
18 Mar 2024 | 14.36 | 14.51 | 14.14 | 14.24 | 14.24 | 2,416,769 |
15 Mar 2024 | 14.57 | 14.73 | 14.49 | 14.51 | 14.51 | 4,735,791 |
14 Mar 2024 | 14.97 | 15.21 | 14.47 | 15.11 | 15.11 | 4,146,018 |
13 Mar 2024 | 14.71 | 15.00 | 14.67 | 14.97 | 14.97 | 2,313,591 |
12 Mar 2024 | 14.62 | 14.90 | 14.47 | 14.63 | 14.63 | 873,948 |
11 Mar 2024 | 14.69 | 14.72 | 14.52 | 14.61 | 14.61 | 21,159,330 |
08 Mar 2024 | 14.70 | 14.80 | 14.69 | 14.72 | 14.72 | 747,370 |
07 Mar 2024 | 14.63 | 14.67 | 14.56 | 14.62 | 14.62 | 460,530 |
06 Mar 2024 | 14.52 | 14.71 | 14.51 | 14.60 | 14.60 | 656,246 |
05 Mar 2024 | 14.31 | 14.51 | 14.27 | 14.40 | 14.40 | 555,932 |
04 Mar 2024 | 14.35 | 14.45 | 14.30 | 14.37 | 14.37 | 485,273 |
01 Mar 2024 | 14.25 | 14.36 | 14.23 | 14.32 | 14.32 | 1,211,112 |
29 Feb 2024 | 14.31 | 14.35 | 14.21 | 14.25 | 14.25 | 5,048,873 |
28 Feb 2024 | 14.40 | 14.48 | 14.33 | 14.39 | 14.39 | 713,091 |
27 Feb 2024 | 14.26 | 14.39 | 14.24 | 14.32 | 14.32 | 1,382,589 |
26 Feb 2024 | 14.24 | 14.27 | 14.13 | 14.20 | 14.20 | 389,946 |
23 Feb 2024 | 14.22 | 14.28 | 14.18 | 14.25 | 14.25 | 286,450 |
22 Feb 2024 | 14.31 | 14.40 | 14.22 | 14.30 | 14.30 | 504,552 |
21 Feb 2024 | 14.14 | 14.32 | 14.05 | 14.22 | 14.22 | 15,355,790 |
20 Feb 2024 | 14.19 | 14.30 | 14.11 | 14.20 | 14.20 | 4,933,293 |
19 Feb 2024 | 14.21 | 14.20 | 14.00 | 14.14 | 14.14 | 412,032 |
16 Feb 2024 | 14.57 | 14.56 | 14.14 | 14.27 | 14.27 | 1,262,473 |
15 Feb 2024 | 14.53 | 14.60 | 14.41 | 14.50 | 14.50 | 743,440 |
14 Feb 2024 | 14.46 | 14.59 | 14.45 | 14.48 | 14.48 | 449,082 |
13 Feb 2024 | 14.47 | 14.63 | 14.43 | 14.47 | 14.47 | 290,071 |
12 Feb 2024 | 14.28 | 14.48 | 14.21 | 14.44 | 14.44 | 1,068,125 |
09 Feb 2024 | 14.39 | 14.41 | 14.28 | 14.29 | 14.29 | 533,706 |
08 Feb 2024 | 14.40 | 14.47 | 14.25 | 14.36 | 14.36 | 1,037,500 |
07 Feb 2024 | 14.61 | 14.58 | 14.37 | 14.38 | 14.38 | 351,999 |
06 Feb 2024 | 14.44 | 14.63 | 14.43 | 14.62 | 14.62 | 1,764,142 |
05 Feb 2024 | 14.66 | 14.59 | 14.32 | 14.37 | 14.37 | 544,052 |
02 Feb 2024 | 14.83 | 14.80 | 14.58 | 14.58 | 14.58 | 560,000 |
01 Feb 2024 | 14.88 | 14.97 | 14.76 | 14.84 | 14.84 | 1,257,436 |
31 Jan 2024 | 14.96 | 15.04 | 14.81 | 14.89 | 14.89 | 994,399 |
30 Jan 2024 | 14.92 | 14.94 | 14.76 | 14.86 | 14.86 | 974,978 |
29 Jan 2024 | 14.77 | 15.04 | 14.87 | 14.92 | 14.92 | 588,890 |
26 Jan 2024 | 14.70 | 14.77 | 14.57 | 14.76 | 14.76 | 353,119 |
25 Jan 2024 | 14.50 | 14.66 | 14.49 | 14.58 | 14.58 | 577,360 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 14.49 | 14.48 | 14.23 | 14.34 | 14.34 | 803,448 |
19 Jan 2024 | 14.62 | 14.72 | 14.44 | 14.52 | 14.52 | 820,658 |
18 Jan 2024 | 14.66 | 14.78 | 14.46 | 14.61 | 14.61 | 1,690,484 |
17 Jan 2024 | 14.94 | 14.85 | 14.57 | 14.65 | 14.65 | 1,164,333 |
16 Jan 2024 | 14.93 | 15.10 | 14.88 | 14.95 | 14.95 | 762,048 |
15 Jan 2024 | 15.04 | 15.15 | 14.97 | 14.99 | 14.99 | 686,054 |
12 Jan 2024 | 14.95 | 15.13 | 14.81 | 15.05 | 15.05 | 837,927 |
11 Jan 2024 | 14.94 | 15.00 | 14.81 | 14.81 | 14.81 | 1,056,240 |
10 Jan 2024 | 14.94 | 15.04 | 14.86 | 14.88 | 14.88 | 677,987 |
09 Jan 2024 | 15.08 | 15.17 | 14.94 | 14.95 | 14.95 | 447,876 |
08 Jan 2024 | 15.48 | 15.41 | 15.07 | 15.08 | 15.08 | 753,945 |
05 Jan 2024 | 15.52 | 15.54 | 15.41 | 15.51 | 15.51 | 411,483 |
04 Jan 2024 | 15.46 | 15.64 | 15.44 | 15.59 | 15.59 | 668,381 |
03 Jan 2024 | 15.53 | 15.62 | 15.33 | 15.56 | 15.56 | 916,675 |
02 Jan 2024 | 15.32 | 15.66 | 15.45 | 15.55 | 15.55 | 677,251 |
29 Dec 2023 | 15.36 | 15.60 | 15.26 | 15.31 | 15.31 | 262,345 |
28 Dec 2023 | 15.39 | 15.48 | 15.35 | 15.36 | 15.36 | 300,743 |
27 Dec 2023 | 15.35 | 15.45 | 15.20 | 15.44 | 15.44 | 331,810 |
22 Dec 2023 | 15.23 | 15.50 | 15.11 | 15.25 | 15.25 | 295,444 |
21 Dec 2023 | 15.17 | 15.27 | 15.09 | 15.18 | 15.18 | 704,423 |
20 Dec 2023 | 15.00 | 15.35 | 14.93 | 15.20 | 15.20 | 1,181,208 |
19 Dec 2023 | 14.97 | 15.04 | 14.81 | 14.99 | 14.99 | 1,032,491 |
18 Dec 2023 | 14.79 | 15.35 | 14.72 | 15.00 | 15.00 | 2,339,174 |
15 Dec 2023 | 14.91 | 15.35 | 14.76 | 14.91 | 14.91 | 916,282 |
14 Dec 2023 | 14.80 | 15.35 | 14.66 | 14.81 | 14.81 | 626,403 |
13 Dec 2023 | 14.84 | 15.35 | 14.69 | 14.74 | 14.74 | 1,436,009 |
12 Dec 2023 | 14.96 | 15.35 | 14.80 | 14.82 | 14.82 | 587,247 |
11 Dec 2023 | 15.06 | 15.35 | 14.77 | 15.08 | 15.08 | 7,544,426 |
08 Dec 2023 | 14.81 | 15.01 | 14.68 | 14.84 | 14.84 | 720,922 |
07 Dec 2023 | 14.92 | 14.93 | 14.77 | 14.92 | 14.92 | 1,114,253 |
06 Dec 2023 | 15.09 | 15.10 | 14.91 | 14.91 | 14.91 | 551,816 |
05 Dec 2023 | 14.94 | 15.10 | 14.95 | 15.04 | 15.04 | 581,360 |
04 Dec 2023 | 15.23 | 15.25 | 14.91 | 14.92 | 14.92 | 1,139,722 |
01 Dec 2023 | 15.19 | 15.29 | 15.15 | 15.25 | 15.25 | 884,137 |
30 Nov 2023 | 15.12 | 15.40 | 15.13 | 15.16 | 15.16 | 701,186 |
29 Nov 2023 | 15.19 | 15.25 | 15.06 | 15.11 | 15.11 | 462,830 |
28 Nov 2023 | 15.04 | 15.20 | 15.02 | 15.20 | 15.20 | 1,138,725 |
27 Nov 2023 | 15.05 | 15.18 | 14.97 | 15.10 | 15.10 | 809,227 |
24 Nov 2023 | 14.92 | 15.11 | 14.89 | 15.06 | 15.06 | 463,666 |
23 Nov 2023 | 14.84 | 14.96 | 14.79 | 14.94 | 14.94 | 376,309 |
22 Nov 2023 | 14.97 | 15.01 | 14.59 | 14.71 | 14.71 | 1,185,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |