Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.28 | 14.48 | 14.28 | 14.44 | 14.44 | 2,693,056 |
29 Apr 2024 | 14.23 | 14.31 | 14.14 | 14.20 | 14.20 | 1,609,008 |
26 Apr 2024 | 14.13 | 14.32 | 14.10 | 14.20 | 14.20 | 1,791,428 |
25 Apr 2024 | 14.25 | 14.25 | 13.90 | 13.99 | 13.99 | 1,713,009 |
24 Apr 2024 | 14.46 | 14.47 | 14.15 | 14.19 | 14.19 | 2,221,894 |
23 Apr 2024 | 14.22 | 14.46 | 14.20 | 14.45 | 14.45 | 1,788,998 |
22 Apr 2024 | 14.22 | 14.27 | 14.09 | 14.17 | 14.17 | 1,205,606 |
19 Apr 2024 | 13.87 | 14.16 | 13.73 | 14.14 | 14.14 | 1,944,456 |
18 Apr 2024 | 13.85 | 13.97 | 13.72 | 13.94 | 13.94 | 2,000,968 |
17 Apr 2024 | 13.83 | 14.05 | 13.80 | 13.80 | 13.80 | 1,964,436 |
16 Apr 2024 | 13.90 | 13.94 | 13.66 | 13.78 | 13.78 | 2,992,835 |
15 Apr 2024 | 14.11 | 14.23 | 14.03 | 14.09 | 14.09 | 1,883,544 |
12 Apr 2024 | 14.10 | 14.23 | 13.99 | 13.99 | 13.99 | 2,512,726 |
11 Apr 2024 | 14.27 | 14.40 | 13.93 | 14.01 | 14.01 | 3,009,851 |
10 Apr 2024 | 14.49 | 14.59 | 14.20 | 14.33 | 14.33 | 2,502,602 |
09 Apr 2024 | 14.31 | 14.58 | 14.26 | 14.44 | 14.44 | 3,631,338 |
08 Apr 2024 | 14.24 | 14.52 | 14.22 | 14.36 | 14.36 | 2,742,534 |
05 Apr 2024 | 14.27 | 14.27 | 13.95 | 14.26 | 14.26 | 3,829,752 |
04 Apr 2024 | 14.49 | 14.49 | 14.17 | 14.29 | 14.29 | 3,903,078 |
03 Apr 2024 | 13.94 | 14.49 | 13.92 | 14.39 | 14.39 | 10,177,983 |
02 Apr 2024 | 13.85 | 13.90 | 13.57 | 13.57 | 13.57 | 2,940,676 |
28 Mar 2024 | 13.92 | 13.94 | 13.71 | 13.89 | 13.89 | 2,494,940 |
27 Mar 2024 | 14.07 | 14.14 | 13.88 | 13.88 | 13.88 | 1,904,319 |
26 Mar 2024 | 13.95 | 14.11 | 13.90 | 14.05 | 14.05 | 2,600,269 |
25 Mar 2024 | 13.76 | 14.06 | 13.76 | 13.96 | 13.96 | 2,883,561 |
22 Mar 2024 | 13.69 | 13.84 | 13.61 | 13.73 | 13.73 | 2,183,171 |
21 Mar 2024 | 13.52 | 13.86 | 13.51 | 13.73 | 13.73 | 4,057,351 |
20 Mar 2024 | 13.32 | 13.48 | 13.27 | 13.48 | 13.48 | 1,977,696 |
19 Mar 2024 | 13.15 | 13.38 | 13.14 | 13.38 | 13.38 | 1,743,378 |
18 Mar 2024 | 13.33 | 13.45 | 13.09 | 13.15 | 13.15 | 2,520,834 |
15 Mar 2024 | 13.19 | 13.38 | 13.13 | 13.32 | 13.32 | 5,178,441 |
14 Mar 2024 | 13.23 | 13.28 | 13.14 | 13.23 | 13.23 | 1,582,393 |
13 Mar 2024 | 13.15 | 13.32 | 13.12 | 13.25 | 13.25 | 2,350,431 |
12 Mar 2024 | 13.19 | 13.21 | 13.02 | 13.15 | 13.15 | 2,963,046 |
11 Mar 2024 | 13.21 | 13.22 | 13.02 | 13.15 | 13.15 | 1,881,384 |
08 Mar 2024 | 13.20 | 13.31 | 13.16 | 13.26 | 13.26 | 1,610,929 |
07 Mar 2024 | 13.19 | 13.37 | 13.10 | 13.22 | 13.22 | 1,944,721 |
06 Mar 2024 | 13.06 | 13.43 | 13.04 | 13.27 | 13.27 | 4,193,849 |
05 Mar 2024 | 12.95 | 13.08 | 12.93 | 13.06 | 13.06 | 1,664,244 |
04 Mar 2024 | 12.79 | 12.98 | 12.77 | 12.94 | 12.94 | 1,655,448 |
01 Mar 2024 | 12.84 | 12.94 | 12.75 | 12.85 | 12.85 | 2,098,829 |
29 Feb 2024 | 12.83 | 12.94 | 12.78 | 12.78 | 12.78 | 2,706,247 |
28 Feb 2024 | 12.98 | 13.00 | 12.81 | 12.88 | 12.88 | 1,670,796 |
27 Feb 2024 | 12.98 | 13.01 | 12.78 | 13.01 | 13.01 | 2,896,440 |
26 Feb 2024 | 13.16 | 13.20 | 12.98 | 12.98 | 12.98 | 2,831,571 |
23 Feb 2024 | 13.25 | 13.26 | 13.06 | 13.15 | 13.15 | 2,479,047 |
22 Feb 2024 | 13.40 | 13.48 | 13.23 | 13.26 | 13.26 | 2,362,069 |
21 Feb 2024 | 13.20 | 13.32 | 13.20 | 13.26 | 13.26 | 1,465,875 |
20 Feb 2024 | 13.00 | 13.20 | 12.98 | 13.20 | 13.20 | 1,520,901 |
19 Feb 2024 | 13.01 | 13.09 | 12.98 | 13.01 | 13.01 | 1,068,062 |
16 Feb 2024 | 12.98 | 13.13 | 12.95 | 13.09 | 13.09 | 1,994,783 |
15 Feb 2024 | 12.97 | 13.04 | 12.76 | 12.87 | 12.87 | 1,843,234 |
14 Feb 2024 | 12.77 | 12.96 | 12.73 | 12.93 | 12.93 | 1,540,323 |
13 Feb 2024 | 13.16 | 13.19 | 12.70 | 12.73 | 12.73 | 3,090,830 |
12 Feb 2024 | 12.98 | 13.15 | 12.96 | 13.13 | 13.13 | 1,784,611 |
09 Feb 2024 | 12.85 | 12.98 | 12.84 | 12.89 | 12.89 | 1,287,041 |
08 Feb 2024 | 12.95 | 12.98 | 12.82 | 12.90 | 12.90 | 1,553,944 |
07 Feb 2024 | 12.78 | 13.13 | 12.77 | 12.92 | 12.92 | 3,755,416 |
06 Feb 2024 | 13.13 | 13.53 | 12.40 | 12.84 | 12.84 | 9,013,569 |
05 Feb 2024 | 13.10 | 13.24 | 12.94 | 13.09 | 13.09 | 2,711,358 |
02 Feb 2024 | 13.20 | 13.24 | 12.91 | 12.96 | 12.96 | 2,765,385 |
01 Feb 2024 | 13.31 | 13.38 | 13.02 | 13.08 | 13.08 | 4,096,375 |
31 Jan 2024 | 13.34 | 13.63 | 13.28 | 13.43 | 13.43 | 3,121,876 |
30 Jan 2024 | 13.40 | 13.47 | 13.29 | 13.40 | 13.40 | 3,210,361 |
29 Jan 2024 | 13.66 | 13.66 | 13.13 | 13.36 | 13.36 | 8,466,044 |
26 Jan 2024 | 13.77 | 14.02 | 13.77 | 13.97 | 13.97 | 1,910,347 |
25 Jan 2024 | 13.65 | 13.82 | 13.63 | 13.77 | 13.77 | 1,101,459 |
24 Jan 2024 | 13.77 | 13.84 | 13.66 | 13.74 | 13.74 | 1,395,630 |
23 Jan 2024 | 13.77 | 13.81 | 13.60 | 13.66 | 13.66 | 1,585,014 |
22 Jan 2024 | 14.00 | 14.02 | 13.69 | 13.73 | 13.73 | 2,295,970 |
19 Jan 2024 | 14.09 | 14.09 | 13.82 | 13.82 | 13.82 | 2,204,459 |
18 Jan 2024 | 13.91 | 14.14 | 13.78 | 13.94 | 13.94 | 2,681,282 |
17 Jan 2024 | 13.88 | 13.94 | 13.71 | 13.90 | 13.90 | 2,995,667 |
16 Jan 2024 | 13.92 | 14.06 | 13.76 | 14.03 | 14.03 | 1,920,068 |
15 Jan 2024 | 14.06 | 14.13 | 14.00 | 14.00 | 14.00 | 2,499,118 |
12 Jan 2024 | 13.82 | 14.03 | 13.82 | 13.98 | 13.98 | 2,169,431 |
11 Jan 2024 | 13.91 | 13.98 | 13.78 | 13.78 | 13.78 | 2,665,771 |
10 Jan 2024 | 13.80 | 13.99 | 13.70 | 13.87 | 13.87 | 3,824,472 |
09 Jan 2024 | 13.81 | 13.90 | 13.49 | 13.55 | 13.55 | 2,251,868 |
08 Jan 2024 | 13.53 | 13.75 | 13.52 | 13.75 | 13.75 | 2,252,936 |
05 Jan 2024 | 13.51 | 13.56 | 13.35 | 13.49 | 13.49 | 2,453,716 |
04 Jan 2024 | 13.32 | 13.66 | 13.32 | 13.64 | 13.64 | 1,918,344 |
03 Jan 2024 | 13.65 | 13.66 | 13.23 | 13.32 | 13.32 | 2,032,720 |
02 Jan 2024 | 13.64 | 13.77 | 13.49 | 13.65 | 13.65 | 1,532,400 |
29 Dec 2023 | 13.55 | 13.67 | 13.52 | 13.59 | 13.59 | 1,131,962 |
28 Dec 2023 | 13.64 | 13.64 | 13.52 | 13.52 | 13.52 | 1,121,918 |
27 Dec 2023 | 13.47 | 13.60 | 13.43 | 13.59 | 13.59 | 892,662 |
22 Dec 2023 | 13.36 | 13.48 | 13.31 | 13.44 | 13.44 | 936,036 |
21 Dec 2023 | 13.40 | 13.45 | 13.32 | 13.40 | 13.40 | 1,016,892 |
20 Dec 2023 | 13.44 | 13.58 | 13.35 | 13.45 | 13.45 | 1,553,104 |
19 Dec 2023 | 13.50 | 13.60 | 13.35 | 13.42 | 13.42 | 1,990,332 |
18 Dec 2023 | 13.70 | 13.77 | 13.48 | 13.49 | 13.49 | 1,889,820 |
15 Dec 2023 | 13.64 | 13.77 | 13.48 | 13.77 | 13.77 | 4,918,376 |
14 Dec 2023 | 13.48 | 13.85 | 13.38 | 13.52 | 13.52 | 4,153,108 |
13 Dec 2023 | 13.43 | 13.59 | 13.19 | 13.23 | 13.23 | 2,667,012 |
12 Dec 2023 | 13.61 | 13.66 | 13.32 | 13.45 | 13.45 | 3,154,851 |
11 Dec 2023 | 12.94 | 13.68 | 12.84 | 13.61 | 13.61 | 9,106,269 |
08 Dec 2023 | 12.81 | 12.96 | 12.77 | 12.93 | 12.93 | 2,918,562 |
07 Dec 2023 | 12.51 | 12.84 | 12.51 | 12.81 | 12.81 | 3,651,366 |
06 Dec 2023 | 12.54 | 12.67 | 12.39 | 12.61 | 12.61 | 3,156,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |