Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.57 | 15.78 | 15.37 | 15.60 | 15.60 | 3,391,200 |
24 Apr 2024 | 15.40 | 15.59 | 15.23 | 15.32 | 15.32 | 1,561,600 |
23 Apr 2024 | 15.47 | 15.51 | 15.06 | 15.25 | 15.25 | 2,243,200 |
22 Apr 2024 | 15.49 | 15.92 | 15.29 | 15.79 | 15.79 | 2,551,700 |
19 Apr 2024 | 16.00 | 16.07 | 15.77 | 15.84 | 15.84 | 2,046,100 |
18 Apr 2024 | 15.68 | 16.15 | 15.64 | 16.05 | 16.05 | 2,414,200 |
17 Apr 2024 | 15.50 | 16.05 | 15.48 | 15.64 | 15.64 | 2,858,500 |
16 Apr 2024 | 15.08 | 15.33 | 14.89 | 15.23 | 15.23 | 3,161,700 |
15 Apr 2024 | 15.76 | 15.86 | 15.33 | 15.41 | 15.41 | 1,845,300 |
12 Apr 2024 | 16.01 | 16.18 | 15.52 | 15.62 | 15.62 | 3,129,400 |
11 Apr 2024 | 15.95 | 15.96 | 15.32 | 15.55 | 15.55 | 3,915,700 |
10 Apr 2024 | 16.10 | 16.26 | 15.77 | 15.87 | 15.87 | 2,999,700 |
09 Apr 2024 | 16.05 | 16.51 | 15.88 | 16.47 | 16.47 | 6,695,400 |
08 Apr 2024 | 16.00 | 16.17 | 15.74 | 16.02 | 16.02 | 3,066,700 |
05 Apr 2024 | 15.28 | 15.94 | 15.11 | 15.91 | 15.91 | 4,505,300 |
04 Apr 2024 | 14.59 | 15.50 | 14.59 | 15.35 | 15.35 | 4,642,000 |
03 Apr 2024 | 14.67 | 14.72 | 14.45 | 14.51 | 14.51 | 1,846,500 |
02 Apr 2024 | 14.19 | 14.60 | 14.19 | 14.55 | 14.55 | 2,204,600 |
01 Apr 2024 | 13.99 | 14.20 | 13.69 | 14.16 | 14.16 | 2,163,100 |
28 Mar 2024 | 13.58 | 13.97 | 13.45 | 13.86 | 13.86 | 2,739,600 |
27 Mar 2024 | 13.55 | 13.67 | 13.30 | 13.40 | 13.40 | 1,924,000 |
26 Mar 2024 | 13.33 | 13.43 | 13.12 | 13.13 | 13.13 | 1,307,400 |
25 Mar 2024 | 13.25 | 13.37 | 13.08 | 13.14 | 13.14 | 1,757,700 |
22 Mar 2024 | 13.19 | 13.33 | 13.01 | 13.30 | 13.30 | 1,669,800 |
21 Mar 2024 | 13.80 | 13.80 | 13.16 | 13.23 | 13.23 | 10,943,300 |
21 Mar 2024 | 0.09 Dividend | |||||
20 Mar 2024 | 13.19 | 13.74 | 13.10 | 13.65 | 13.56 | 2,908,500 |
19 Mar 2024 | 13.12 | 13.26 | 12.96 | 13.09 | 13.00 | 2,587,800 |
18 Mar 2024 | 13.57 | 13.66 | 13.24 | 13.26 | 13.17 | 4,274,200 |
15 Mar 2024 | 13.06 | 13.75 | 13.01 | 13.58 | 13.49 | 5,824,000 |
14 Mar 2024 | 12.76 | 13.03 | 12.61 | 12.94 | 12.85 | 12,741,300 |
13 Mar 2024 | 11.82 | 12.94 | 11.81 | 12.73 | 12.65 | 2,498,600 |
12 Mar 2024 | 11.64 | 11.73 | 11.36 | 11.61 | 11.53 | 1,690,800 |
11 Mar 2024 | 11.47 | 11.69 | 11.40 | 11.62 | 11.54 | 604,100 |
08 Mar 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 11.49 | 1,521,700 |
07 Mar 2024 | 11.50 | 11.73 | 11.48 | 11.54 | 11.46 | 1,638,100 |
06 Mar 2024 | 11.00 | 11.43 | 10.92 | 11.38 | 11.30 | 2,032,700 |
05 Mar 2024 | 10.88 | 11.09 | 10.71 | 10.80 | 10.73 | 1,048,900 |
04 Mar 2024 | 10.84 | 10.91 | 10.77 | 10.81 | 10.74 | 915,100 |
01 Mar 2024 | 10.86 | 10.98 | 10.66 | 10.81 | 10.74 | 1,292,200 |
29 Feb 2024 | 10.72 | 11.07 | 10.67 | 10.73 | 10.66 | 5,116,900 |
28 Feb 2024 | 10.84 | 10.85 | 10.56 | 10.59 | 10.52 | 1,162,500 |
27 Feb 2024 | 10.90 | 10.95 | 10.72 | 10.89 | 10.82 | 928,800 |
26 Feb 2024 | 10.75 | 10.82 | 10.64 | 10.71 | 10.64 | 823,200 |
23 Feb 2024 | 10.73 | 10.95 | 10.68 | 10.94 | 10.87 | 1,169,100 |
22 Feb 2024 | 11.24 | 11.26 | 10.67 | 10.71 | 10.64 | 2,253,100 |
21 Feb 2024 | 11.32 | 11.40 | 10.97 | 11.07 | 11.00 | 1,449,800 |
20 Feb 2024 | 11.59 | 11.65 | 11.20 | 11.36 | 11.29 | 1,077,700 |
16 Feb 2024 | 11.26 | 11.79 | 11.26 | 11.69 | 11.61 | 2,107,600 |
15 Feb 2024 | 11.10 | 11.15 | 10.97 | 11.12 | 11.05 | 2,492,400 |
14 Feb 2024 | 11.00 | 11.09 | 10.95 | 10.99 | 10.92 | 1,734,000 |
13 Feb 2024 | 10.98 | 11.03 | 10.85 | 10.98 | 10.91 | 1,771,000 |
12 Feb 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 11.05 | 704,800 |
09 Feb 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 10.95 | 1,363,300 |
08 Feb 2024 | 10.98 | 11.12 | 10.95 | 10.99 | 10.92 | 1,084,000 |
07 Feb 2024 | 11.21 | 11.22 | 10.93 | 11.06 | 10.99 | 1,186,100 |
06 Feb 2024 | 11.22 | 11.32 | 11.13 | 11.15 | 11.08 | 1,342,100 |
05 Feb 2024 | 10.92 | 11.11 | 10.79 | 11.08 | 11.01 | 1,302,200 |
02 Feb 2024 | 10.96 | 11.13 | 10.94 | 11.10 | 11.03 | 2,035,400 |
01 Feb 2024 | 11.00 | 11.14 | 10.93 | 11.08 | 11.01 | 1,427,800 |
31 Jan 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 10.91 | 1,951,500 |
30 Jan 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 11.09 | 1,478,700 |
29 Jan 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 11.11 | 1,253,000 |
26 Jan 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 11.00 | 808,400 |
25 Jan 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 10.92 | 1,586,100 |
24 Jan 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 10.92 | 2,398,800 |
23 Jan 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 10.47 | 1,755,200 |
22 Jan 2024 | 10.03 | 10.09 | 9.90 | 9.99 | 9.92 | 1,514,000 |
19 Jan 2024 | 9.85 | 10.22 | 9.85 | 10.20 | 10.13 | 1,971,200 |
18 Jan 2024 | 10.08 | 10.12 | 9.87 | 9.92 | 9.85 | 1,802,400 |
17 Jan 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 10.00 | 2,258,200 |
16 Jan 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 10.27 | 2,801,700 |
15 Jan 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 10.75 | 629,300 |
12 Jan 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 10.60 | 1,725,700 |
11 Jan 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 10.45 | 1,423,900 |
10 Jan 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 10.55 | 1,569,000 |
09 Jan 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 10.46 | 1,570,200 |
08 Jan 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 10.83 | 1,346,200 |
05 Jan 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 10.86 | 1,473,300 |
04 Jan 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 10.78 | 1,290,000 |
03 Jan 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 10.65 | 1,450,700 |
02 Jan 2024 | 10.72 | 10.98 | 10.68 | 10.81 | 10.74 | 990,300 |
29 Dec 2023 | 10.82 | 10.87 | 10.70 | 10.84 | 10.77 | 1,644,600 |
28 Dec 2023 | 10.97 | 11.09 | 10.80 | 10.83 | 10.76 | 2,138,300 |
27 Dec 2023 | 11.00 | 11.08 | 10.95 | 11.03 | 10.96 | 1,721,300 |
22 Dec 2023 | 10.97 | 11.07 | 10.82 | 10.93 | 10.86 | 2,081,900 |
21 Dec 2023 | 10.90 | 10.96 | 10.76 | 10.94 | 10.87 | 2,262,600 |
20 Dec 2023 | 10.90 | 11.02 | 10.71 | 10.72 | 10.65 | 2,228,100 |
19 Dec 2023 | 10.78 | 10.98 | 10.68 | 10.97 | 10.90 | 1,338,400 |
18 Dec 2023 | 10.80 | 10.86 | 10.54 | 10.63 | 10.56 | 2,425,900 |
15 Dec 2023 | 10.66 | 10.88 | 10.60 | 10.73 | 10.66 | 2,671,500 |
14 Dec 2023 | 10.41 | 10.83 | 10.38 | 10.81 | 10.74 | 4,181,100 |
13 Dec 2023 | 9.72 | 10.21 | 9.67 | 10.18 | 10.11 | 3,254,800 |
12 Dec 2023 | 9.87 | 9.91 | 9.72 | 9.82 | 9.76 | 2,318,300 |
11 Dec 2023 | 9.73 | 9.99 | 9.68 | 9.90 | 9.83 | 2,728,400 |
08 Dec 2023 | 9.68 | 9.94 | 9.62 | 9.89 | 9.82 | 2,274,200 |
07 Dec 2023 | 9.52 | 9.63 | 9.49 | 9.60 | 9.54 | 1,665,700 |
06 Dec 2023 | 9.49 | 9.65 | 9.33 | 9.38 | 9.32 | 1,687,400 |
05 Dec 2023 | 9.47 | 9.58 | 9.34 | 9.41 | 9.35 | 2,755,900 |
04 Dec 2023 | 9.50 | 9.62 | 9.36 | 9.56 | 9.50 | 1,952,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |