Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 15.60 | 15.66 | 15.46 | 15.54 | 15.54 | 1,413,147 |
15 Apr 2024 | 15.81 | 16.02 | 15.77 | 15.78 | 15.78 | 2,376,194 |
12 Apr 2024 | 16.08 | 16.12 | 15.80 | 15.84 | 15.84 | 3,157,204 |
11 Apr 2024 | 16.35 | 16.45 | 15.97 | 16.08 | 16.08 | 2,642,112 |
10 Apr 2024 | 16.40 | 16.58 | 16.31 | 16.39 | 16.39 | 3,472,390 |
09 Apr 2024 | 16.42 | 16.49 | 16.24 | 16.26 | 16.26 | 2,267,871 |
08 Apr 2024 | 16.40 | 16.50 | 16.29 | 16.43 | 16.43 | 2,483,292 |
05 Apr 2024 | 16.25 | 16.48 | 16.23 | 16.36 | 16.36 | 2,750,493 |
04 Apr 2024 | 16.20 | 16.54 | 16.20 | 16.43 | 16.43 | 3,704,910 |
03 Apr 2024 | 15.99 | 16.20 | 15.95 | 16.17 | 16.17 | 2,910,146 |
02 Apr 2024 | 15.86 | 16.08 | 15.84 | 15.94 | 15.94 | 2,748,166 |
28 Mar 2024 | 15.60 | 15.97 | 15.60 | 15.85 | 15.85 | 3,452,415 |
27 Mar 2024 | 15.39 | 15.68 | 15.35 | 15.59 | 15.59 | 3,034,095 |
26 Mar 2024 | 15.24 | 15.41 | 15.24 | 15.35 | 15.35 | 3,475,180 |
25 Mar 2024 | 15.31 | 15.39 | 15.11 | 15.22 | 15.22 | 2,812,237 |
22 Mar 2024 | 15.44 | 15.54 | 15.30 | 15.34 | 15.34 | 3,157,499 |
21 Mar 2024 | 15.44 | 15.48 | 15.30 | 15.48 | 15.48 | 3,496,444 |
20 Mar 2024 | 15.41 | 15.44 | 15.16 | 15.25 | 15.25 | 3,183,476 |
19 Mar 2024 | 15.35 | 15.56 | 15.35 | 15.43 | 15.43 | 3,370,436 |
18 Mar 2024 | 15.24 | 15.35 | 15.16 | 15.27 | 15.27 | 2,403,674 |
15 Mar 2024 | 15.05 | 15.31 | 15.00 | 15.19 | 15.19 | 33,426,245 |
14 Mar 2024 | 15.07 | 15.21 | 14.90 | 15.06 | 15.06 | 3,641,056 |
13 Mar 2024 | 15.10 | 15.28 | 15.02 | 15.02 | 15.02 | 3,244,318 |
12 Mar 2024 | 14.93 | 15.23 | 14.85 | 15.10 | 15.10 | 4,674,143 |
11 Mar 2024 | 14.80 | 14.95 | 14.73 | 14.81 | 14.81 | 4,050,657 |
08 Mar 2024 | 15.05 | 15.17 | 14.85 | 14.85 | 14.85 | 3,595,531 |
07 Mar 2024 | 14.94 | 15.09 | 14.88 | 14.97 | 14.97 | 3,723,300 |
06 Mar 2024 | 14.86 | 15.09 | 14.86 | 14.95 | 14.95 | 3,572,673 |
05 Mar 2024 | 14.96 | 15.01 | 14.80 | 14.85 | 14.85 | 2,682,496 |
04 Mar 2024 | 15.06 | 15.13 | 14.85 | 14.97 | 14.97 | 1,907,653 |
01 Mar 2024 | 14.90 | 15.15 | 14.90 | 15.00 | 15.00 | 2,455,612 |
29 Feb 2024 | 14.79 | 14.97 | 14.72 | 14.85 | 14.85 | 3,183,595 |
28 Feb 2024 | 14.73 | 14.92 | 14.65 | 14.76 | 14.76 | 2,263,279 |
27 Feb 2024 | 14.61 | 14.86 | 14.57 | 14.72 | 14.72 | 2,872,431 |
26 Feb 2024 | 14.75 | 14.77 | 14.52 | 14.64 | 14.64 | 2,162,518 |
23 Feb 2024 | 14.72 | 14.83 | 14.68 | 14.75 | 14.75 | 2,166,678 |
22 Feb 2024 | 14.61 | 14.83 | 14.52 | 14.64 | 14.64 | 2,566,560 |
21 Feb 2024 | 14.55 | 14.66 | 14.48 | 14.51 | 14.51 | 2,305,901 |
20 Feb 2024 | 14.81 | 14.81 | 14.44 | 14.53 | 14.53 | 3,720,712 |
19 Feb 2024 | 14.99 | 15.13 | 14.81 | 14.82 | 14.82 | 3,300,870 |
16 Feb 2024 | 14.75 | 15.03 | 14.61 | 14.98 | 14.98 | 4,779,644 |
15 Feb 2024 | 14.37 | 14.85 | 14.32 | 14.59 | 14.59 | 4,147,998 |
14 Feb 2024 | 13.90 | 14.44 | 13.90 | 14.32 | 14.32 | 8,263,915 |
13 Feb 2024 | 13.54 | 13.66 | 13.37 | 13.44 | 13.44 | 3,216,650 |
12 Feb 2024 | 13.12 | 13.53 | 13.12 | 13.48 | 13.48 | 3,004,411 |
09 Feb 2024 | 13.10 | 13.13 | 13.02 | 13.08 | 13.08 | 1,471,357 |
08 Feb 2024 | 13.06 | 13.19 | 12.98 | 13.07 | 13.07 | 1,769,665 |
07 Feb 2024 | 13.35 | 13.40 | 13.01 | 13.05 | 13.05 | 2,148,159 |
06 Feb 2024 | 13.28 | 13.40 | 13.27 | 13.35 | 13.35 | 2,006,254 |
05 Feb 2024 | 13.43 | 13.46 | 13.19 | 13.23 | 13.23 | 1,692,797 |
02 Feb 2024 | 13.25 | 13.42 | 13.19 | 13.31 | 13.31 | 2,201,536 |
01 Feb 2024 | 13.36 | 13.44 | 13.13 | 13.15 | 13.15 | 3,995,988 |
31 Jan 2024 | 13.74 | 13.83 | 13.66 | 13.66 | 13.66 | 2,329,354 |
30 Jan 2024 | 13.80 | 13.80 | 13.62 | 13.73 | 13.73 | 2,070,891 |
29 Jan 2024 | 13.94 | 13.95 | 13.74 | 13.74 | 13.74 | 1,658,834 |
26 Jan 2024 | 13.68 | 14.06 | 13.68 | 13.90 | 13.90 | 4,171,418 |
25 Jan 2024 | 13.58 | 13.73 | 13.53 | 13.69 | 13.69 | 2,676,602 |
24 Jan 2024 | 13.55 | 13.61 | 13.43 | 13.60 | 13.60 | 2,587,666 |
23 Jan 2024 | 13.44 | 13.53 | 13.28 | 13.44 | 13.44 | 2,572,200 |
22 Jan 2024 | 13.41 | 13.50 | 13.29 | 13.40 | 13.40 | 2,820,723 |
19 Jan 2024 | 13.36 | 13.39 | 13.20 | 13.20 | 13.20 | 1,499,833 |
18 Jan 2024 | 13.03 | 13.28 | 13.01 | 13.27 | 13.27 | 2,223,668 |
17 Jan 2024 | 12.99 | 13.10 | 12.85 | 13.10 | 13.10 | 2,858,253 |
16 Jan 2024 | 13.25 | 13.32 | 13.14 | 13.20 | 13.20 | 3,018,298 |
15 Jan 2024 | 13.57 | 13.64 | 13.49 | 13.55 | 13.55 | 2,650,763 |
12 Jan 2024 | 13.38 | 13.52 | 13.35 | 13.40 | 13.40 | 2,607,303 |
11 Jan 2024 | 13.41 | 13.52 | 13.31 | 13.31 | 13.31 | 2,962,009 |
10 Jan 2024 | 13.39 | 13.39 | 13.14 | 13.28 | 13.28 | 3,605,721 |
09 Jan 2024 | 13.61 | 13.61 | 13.46 | 13.48 | 13.48 | 2,549,057 |
08 Jan 2024 | 13.70 | 13.72 | 13.58 | 13.68 | 13.68 | 1,825,901 |
05 Jan 2024 | 13.58 | 13.77 | 13.48 | 13.68 | 13.68 | 2,158,810 |
04 Jan 2024 | 13.62 | 13.69 | 13.49 | 13.68 | 13.68 | 2,406,845 |
03 Jan 2024 | 13.84 | 13.85 | 13.59 | 13.63 | 13.63 | 2,727,418 |
02 Jan 2024 | 13.65 | 13.89 | 13.65 | 13.86 | 13.86 | 2,883,478 |
29 Dec 2023 | 13.54 | 13.63 | 13.52 | 13.59 | 13.59 | 1,953,880 |
28 Dec 2023 | 13.65 | 13.69 | 13.53 | 13.57 | 13.57 | 1,402,266 |
27 Dec 2023 | 13.50 | 13.68 | 13.44 | 13.65 | 13.65 | 2,301,987 |
22 Dec 2023 | 13.43 | 13.52 | 13.40 | 13.45 | 13.45 | 1,213,662 |
21 Dec 2023 | 13.51 | 13.56 | 13.39 | 13.44 | 13.44 | 2,238,008 |
20 Dec 2023 | 13.55 | 13.68 | 13.47 | 13.58 | 13.58 | 2,367,323 |
19 Dec 2023 | 13.60 | 13.71 | 13.49 | 13.49 | 13.49 | 2,937,148 |
18 Dec 2023 | 13.52 | 13.70 | 13.50 | 13.61 | 13.61 | 2,127,694 |
15 Dec 2023 | 13.71 | 13.82 | 13.48 | 13.61 | 13.61 | 5,718,428 |
14 Dec 2023 | 13.19 | 13.73 | 13.16 | 13.61 | 13.61 | 6,158,438 |
13 Dec 2023 | 13.13 | 13.18 | 13.06 | 13.10 | 13.10 | 2,184,826 |
12 Dec 2023 | 13.05 | 13.18 | 13.05 | 13.11 | 13.11 | 1,510,147 |
11 Dec 2023 | 13.18 | 13.23 | 13.03 | 13.13 | 13.13 | 2,199,553 |
08 Dec 2023 | 12.98 | 13.13 | 12.97 | 13.13 | 13.13 | 3,542,814 |
07 Dec 2023 | 12.81 | 12.98 | 12.78 | 12.94 | 12.94 | 3,874,933 |
06 Dec 2023 | 12.75 | 12.91 | 12.69 | 12.81 | 12.81 | 4,150,771 |
05 Dec 2023 | 12.39 | 12.69 | 12.35 | 12.68 | 12.68 | 3,984,926 |
04 Dec 2023 | 12.40 | 12.47 | 12.27 | 12.36 | 12.36 | 3,003,577 |
01 Dec 2023 | 12.33 | 12.40 | 12.26 | 12.37 | 12.37 | 2,161,419 |
30 Nov 2023 | 12.40 | 12.56 | 12.19 | 12.31 | 12.31 | 11,575,633 |
29 Nov 2023 | 12.45 | 12.59 | 12.43 | 12.52 | 12.52 | 2,172,605 |
28 Nov 2023 | 12.34 | 12.49 | 12.31 | 12.44 | 12.44 | 1,873,847 |
27 Nov 2023 | 12.55 | 12.63 | 12.51 | 12.55 | 12.55 | 2,033,002 |
24 Nov 2023 | 12.43 | 12.56 | 12.43 | 12.56 | 12.56 | 1,842,585 |
23 Nov 2023 | 12.30 | 12.40 | 12.18 | 12.38 | 12.38 | 2,155,575 |
22 Nov 2023 | 12.45 | 12.60 | 12.38 | 12.44 | 12.44 | 2,678,702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |