Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 15.16 | 15.30 | 15.15 | 15.30 | 15.30 | 233,921 |
27 Mar 2024 | 15.16 | 15.22 | 15.12 | 15.14 | 15.14 | 756,390 |
26 Mar 2024 | 15.18 | 15.24 | 15.08 | 15.18 | 15.18 | 611,010 |
25 Mar 2024 | 15.07 | 15.20 | 14.97 | 15.18 | 15.18 | 948,574 |
22 Mar 2024 | 15.19 | 15.26 | 15.03 | 15.06 | 15.06 | 1,560,188 |
21 Mar 2024 | 15.40 | 15.52 | 15.19 | 15.19 | 15.19 | 1,870,867 |
20 Mar 2024 | 15.35 | 15.41 | 15.29 | 15.34 | 15.34 | 583,172 |
19 Mar 2024 | 15.37 | 15.40 | 15.18 | 15.38 | 15.38 | 1,889,744 |
18 Mar 2024 | 15.29 | 15.39 | 15.19 | 15.37 | 15.37 | 1,107,661 |
15 Mar 2024 | 14.96 | 15.66 | 14.96 | 15.19 | 15.19 | 9,045,227 |
14 Mar 2024 | 14.72 | 14.85 | 14.58 | 14.62 | 14.62 | 1,911,887 |
13 Mar 2024 | 14.45 | 14.77 | 14.43 | 14.67 | 14.67 | 1,646,677 |
12 Mar 2024 | 14.48 | 14.65 | 14.40 | 14.40 | 14.40 | 1,781,316 |
11 Mar 2024 | 14.44 | 14.54 | 14.37 | 14.48 | 14.48 | 1,462,704 |
08 Mar 2024 | 14.66 | 14.74 | 14.47 | 14.47 | 14.47 | 949,475 |
07 Mar 2024 | 14.55 | 14.64 | 14.31 | 14.60 | 14.60 | 1,851,062 |
06 Mar 2024 | 14.74 | 14.89 | 14.61 | 14.61 | 14.61 | 1,971,217 |
05 Mar 2024 | 14.78 | 14.87 | 14.69 | 14.79 | 14.79 | 954,785 |
04 Mar 2024 | 14.86 | 15.07 | 14.83 | 14.89 | 14.89 | 1,022,907 |
01 Mar 2024 | 14.72 | 14.94 | 14.66 | 14.86 | 14.86 | 1,389,117 |
29 Feb 2024 | 14.65 | 14.75 | 14.57 | 14.57 | 14.57 | 4,105,193 |
28 Feb 2024 | 14.52 | 14.72 | 14.44 | 14.55 | 14.55 | 963,995 |
27 Feb 2024 | 14.51 | 14.63 | 14.48 | 14.53 | 14.53 | 1,123,280 |
26 Feb 2024 | 14.48 | 14.57 | 14.39 | 14.52 | 14.52 | 981,141 |
23 Feb 2024 | 14.50 | 14.69 | 14.48 | 14.57 | 14.57 | 1,557,380 |
22 Feb 2024 | 14.70 | 14.83 | 14.46 | 14.49 | 14.49 | 1,393,111 |
21 Feb 2024 | 14.30 | 14.65 | 14.24 | 14.63 | 14.63 | 1,828,799 |
20 Feb 2024 | 14.49 | 14.69 | 14.23 | 14.23 | 14.23 | 2,299,896 |
19 Feb 2024 | 14.38 | 14.64 | 14.36 | 14.52 | 14.52 | 1,456,214 |
16 Feb 2024 | 14.07 | 14.39 | 14.05 | 14.35 | 14.35 | 1,555,980 |
15 Feb 2024 | 13.95 | 14.10 | 13.83 | 14.01 | 14.01 | 1,657,978 |
14 Feb 2024 | 14.37 | 14.48 | 14.04 | 14.13 | 14.13 | 1,871,803 |
13 Feb 2024 | 14.59 | 14.65 | 14.31 | 14.35 | 14.35 | 1,744,384 |
12 Feb 2024 | 14.00 | 14.66 | 13.90 | 14.58 | 14.58 | 1,916,452 |
09 Feb 2024 | 14.32 | 14.53 | 14.30 | 14.38 | 14.38 | 1,409,719 |
08 Feb 2024 | 14.13 | 14.20 | 13.94 | 14.19 | 14.19 | 1,103,889 |
07 Feb 2024 | 14.43 | 14.47 | 14.13 | 14.13 | 14.13 | 1,191,099 |
06 Feb 2024 | 14.42 | 14.55 | 14.39 | 14.44 | 14.44 | 1,185,997 |
05 Feb 2024 | 14.27 | 14.43 | 14.10 | 14.13 | 14.13 | 1,813,206 |
02 Feb 2024 | 14.60 | 14.61 | 14.22 | 14.30 | 14.30 | 1,136,576 |
01 Feb 2024 | 14.71 | 14.88 | 14.63 | 14.70 | 14.70 | 947,333 |
31 Jan 2024 | 14.72 | 14.78 | 14.61 | 14.61 | 14.61 | 1,207,638 |
30 Jan 2024 | 14.65 | 14.73 | 14.52 | 14.68 | 14.68 | 1,085,655 |
29 Jan 2024 | 14.39 | 14.80 | 14.39 | 14.64 | 14.64 | 1,731,163 |
26 Jan 2024 | 14.27 | 14.57 | 14.26 | 14.44 | 14.44 | 1,678,444 |
25 Jan 2024 | 14.15 | 14.34 | 14.08 | 14.08 | 14.08 | 1,039,978 |
24 Jan 2024 | 14.02 | 14.23 | 14.00 | 14.16 | 14.16 | 825,283 |
23 Jan 2024 | 14.09 | 14.13 | 13.95 | 14.03 | 14.03 | 1,412,911 |
22 Jan 2024 | 13.90 | 14.03 | 13.81 | 13.99 | 13.99 | 1,935,468 |
19 Jan 2024 | 14.39 | 14.39 | 13.98 | 13.98 | 13.98 | 1,790,693 |
18 Jan 2024 | 14.31 | 14.32 | 14.15 | 14.30 | 14.30 | 1,059,411 |
17 Jan 2024 | 14.60 | 14.61 | 14.28 | 14.28 | 14.28 | 1,339,429 |
16 Jan 2024 | 14.90 | 15.09 | 14.82 | 14.91 | 14.91 | 963,247 |
15 Jan 2024 | 14.93 | 14.95 | 14.79 | 14.85 | 14.85 | 726,968 |
12 Jan 2024 | 15.05 | 15.10 | 14.86 | 14.86 | 14.86 | 1,344,877 |
11 Jan 2024 | 15.03 | 15.13 | 14.93 | 14.93 | 14.93 | 1,939,820 |
10 Jan 2024 | 13.86 | 15.15 | 13.86 | 14.98 | 14.98 | 4,021,101 |
09 Jan 2024 | 13.96 | 14.06 | 13.86 | 13.86 | 13.86 | 1,563,976 |
08 Jan 2024 | 13.88 | 13.98 | 13.73 | 13.89 | 13.89 | 2,178,385 |
05 Jan 2024 | 14.11 | 14.40 | 14.06 | 14.40 | 14.40 | 1,798,336 |
04 Jan 2024 | 13.90 | 14.25 | 13.90 | 14.15 | 14.15 | 1,883,445 |
03 Jan 2024 | 13.59 | 13.77 | 13.50 | 13.77 | 13.77 | 1,308,182 |
02 Jan 2024 | 13.46 | 13.69 | 13.45 | 13.63 | 13.63 | 1,522,738 |
29 Dec 2023 | 13.35 | 13.39 | 13.28 | 13.34 | 13.34 | 564,092 |
28 Dec 2023 | 13.51 | 13.52 | 13.38 | 13.40 | 13.40 | 700,177 |
27 Dec 2023 | 13.50 | 13.60 | 13.45 | 13.51 | 13.51 | 867,565 |
22 Dec 2023 | 13.50 | 13.57 | 13.43 | 13.47 | 13.47 | 744,525 |
21 Dec 2023 | 13.43 | 13.55 | 13.36 | 13.49 | 13.49 | 1,057,107 |
20 Dec 2023 | 13.48 | 13.61 | 13.40 | 13.52 | 13.52 | 1,333,396 |
19 Dec 2023 | 13.44 | 13.51 | 13.35 | 13.48 | 13.48 | 1,033,800 |
18 Dec 2023 | 13.28 | 13.61 | 13.27 | 13.45 | 13.45 | 2,216,675 |
15 Dec 2023 | 13.51 | 13.60 | 13.28 | 13.28 | 13.28 | 2,806,658 |
14 Dec 2023 | 13.26 | 13.58 | 13.24 | 13.48 | 13.48 | 2,328,871 |
13 Dec 2023 | 13.16 | 13.41 | 13.14 | 13.28 | 13.28 | 2,264,158 |
12 Dec 2023 | 13.31 | 13.44 | 13.20 | 13.21 | 13.21 | 1,535,173 |
11 Dec 2023 | 13.44 | 13.47 | 13.36 | 13.36 | 13.36 | 1,475,026 |
08 Dec 2023 | 13.28 | 13.49 | 13.26 | 13.44 | 13.44 | 1,728,925 |
07 Dec 2023 | 13.43 | 13.48 | 13.34 | 13.34 | 13.34 | 1,274,263 |
06 Dec 2023 | 13.53 | 13.65 | 13.41 | 13.41 | 13.41 | 1,795,079 |
05 Dec 2023 | 13.45 | 13.65 | 13.45 | 13.53 | 13.53 | 1,852,119 |
04 Dec 2023 | 13.64 | 13.76 | 13.39 | 13.51 | 13.51 | 2,763,124 |
01 Dec 2023 | 13.70 | 13.85 | 13.57 | 13.85 | 13.85 | 1,681,012 |
30 Nov 2023 | 13.70 | 14.10 | 13.65 | 13.65 | 13.65 | 7,999,792 |
29 Nov 2023 | 13.60 | 13.77 | 13.59 | 13.62 | 13.62 | 1,818,949 |
28 Nov 2023 | 13.64 | 13.77 | 13.55 | 13.74 | 13.74 | 1,928,793 |
27 Nov 2023 | 13.50 | 13.63 | 13.48 | 13.62 | 13.62 | 1,682,238 |
24 Nov 2023 | 13.44 | 13.61 | 13.44 | 13.56 | 13.56 | 999,770 |
23 Nov 2023 | 13.36 | 13.49 | 13.27 | 13.44 | 13.44 | 1,049,952 |
22 Nov 2023 | 13.48 | 13.57 | 13.13 | 13.26 | 13.26 | 1,938,120 |
21 Nov 2023 | 13.55 | 13.58 | 13.40 | 13.45 | 13.45 | 1,811,102 |
20 Nov 2023 | 13.52 | 13.64 | 13.43 | 13.63 | 13.63 | 1,511,404 |
17 Nov 2023 | 13.35 | 13.49 | 13.29 | 13.47 | 13.47 | 2,045,458 |
16 Nov 2023 | 13.72 | 13.77 | 13.35 | 13.35 | 13.35 | 2,213,127 |
15 Nov 2023 | 13.77 | 13.85 | 13.62 | 13.73 | 13.73 | 1,939,642 |
14 Nov 2023 | 13.90 | 13.97 | 13.74 | 13.82 | 13.82 | 1,831,726 |
13 Nov 2023 | 13.81 | 13.90 | 13.73 | 13.86 | 13.86 | 1,620,304 |
10 Nov 2023 | 13.51 | 13.88 | 13.51 | 13.76 | 13.76 | 1,479,107 |
09 Nov 2023 | 13.40 | 13.59 | 13.35 | 13.52 | 13.52 | 1,692,922 |
08 Nov 2023 | 13.45 | 13.58 | 13.35 | 13.41 | 13.41 | 2,261,701 |
07 Nov 2023 | 13.85 | 13.94 | 13.38 | 13.48 | 13.48 | 2,439,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |