Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.67 | 17.58 | 16.44 | 17.40 | 17.40 | 2,544,846 |
25 Apr 2024 | 15.48 | 15.94 | 15.14 | 15.62 | 15.62 | 1,750,535 |
24 Apr 2024 | 15.60 | 15.66 | 15.41 | 15.48 | 15.48 | 717,808 |
23 Apr 2024 | 15.25 | 15.55 | 15.17 | 15.55 | 15.55 | 813,508 |
22 Apr 2024 | 15.28 | 15.41 | 15.05 | 15.24 | 15.24 | 747,684 |
19 Apr 2024 | 15.34 | 15.34 | 15.16 | 15.23 | 15.23 | 614,434 |
18 Apr 2024 | 15.40 | 15.52 | 15.30 | 15.52 | 15.52 | 783,199 |
17 Apr 2024 | 15.30 | 15.59 | 15.30 | 15.33 | 15.33 | 586,391 |
16 Apr 2024 | 15.31 | 15.35 | 15.14 | 15.28 | 15.28 | 599,487 |
15 Apr 2024 | 15.39 | 15.68 | 15.39 | 15.48 | 15.48 | 1,113,241 |
12 Apr 2024 | 15.45 | 15.60 | 15.23 | 15.35 | 15.35 | 517,881 |
11 Apr 2024 | 15.33 | 15.52 | 15.11 | 15.34 | 15.34 | 819,564 |
10 Apr 2024 | 15.28 | 15.50 | 15.18 | 15.33 | 15.33 | 762,095 |
09 Apr 2024 | 15.00 | 15.27 | 14.98 | 15.17 | 15.17 | 758,459 |
08 Apr 2024 | 15.02 | 15.06 | 14.77 | 15.03 | 15.03 | 554,135 |
05 Apr 2024 | 14.91 | 15.16 | 14.88 | 15.02 | 15.02 | 1,264,025 |
04 Apr 2024 | 14.52 | 15.11 | 14.52 | 15.10 | 15.10 | 1,169,857 |
03 Apr 2024 | 14.17 | 14.53 | 14.12 | 14.52 | 14.52 | 654,619 |
02 Apr 2024 | 14.09 | 14.32 | 14.07 | 14.17 | 14.17 | 867,944 |
28 Mar 2024 | 14.33 | 14.35 | 13.98 | 14.09 | 14.09 | 1,157,890 |
27 Mar 2024 | 14.35 | 14.38 | 14.16 | 14.33 | 14.33 | 704,745 |
26 Mar 2024 | 14.27 | 14.40 | 14.10 | 14.40 | 14.40 | 773,285 |
25 Mar 2024 | 14.32 | 14.40 | 14.17 | 14.30 | 14.30 | 557,157 |
22 Mar 2024 | 14.55 | 14.64 | 14.27 | 14.35 | 14.35 | 704,776 |
21 Mar 2024 | 14.50 | 14.70 | 14.25 | 14.64 | 14.64 | 857,616 |
20 Mar 2024 | 14.23 | 14.32 | 14.11 | 14.18 | 14.18 | 614,385 |
19 Mar 2024 | 14.13 | 14.24 | 13.99 | 14.24 | 14.24 | 833,864 |
18 Mar 2024 | 14.10 | 14.44 | 14.07 | 14.16 | 14.16 | 793,803 |
15 Mar 2024 | 14.01 | 14.09 | 13.97 | 14.07 | 14.07 | 2,021,222 |
14 Mar 2024 | 14.34 | 14.42 | 14.00 | 14.01 | 14.01 | 937,393 |
13 Mar 2024 | 14.48 | 14.64 | 14.30 | 14.32 | 14.32 | 643,594 |
12 Mar 2024 | 14.35 | 14.48 | 13.84 | 14.48 | 14.48 | 1,378,509 |
11 Mar 2024 | 14.18 | 14.33 | 14.06 | 14.31 | 14.31 | 508,197 |
08 Mar 2024 | 14.10 | 14.31 | 14.08 | 14.26 | 14.26 | 381,511 |
08 Mar 2024 | 0.16 Dividend | |||||
07 Mar 2024 | 14.04 | 14.30 | 13.91 | 14.24 | 14.08 | 607,499 |
06 Mar 2024 | 14.06 | 14.20 | 14.02 | 14.08 | 13.92 | 542,709 |
05 Mar 2024 | 14.20 | 14.20 | 13.93 | 14.07 | 13.92 | 931,778 |
04 Mar 2024 | 14.48 | 14.52 | 14.12 | 14.31 | 14.15 | 968,897 |
01 Mar 2024 | 14.30 | 14.56 | 14.23 | 14.48 | 14.32 | 638,444 |
29 Feb 2024 | 14.23 | 14.34 | 14.13 | 14.30 | 14.13 | 1,745,561 |
28 Feb 2024 | 14.20 | 14.24 | 14.08 | 14.20 | 14.05 | 502,500 |
27 Feb 2024 | 14.43 | 14.45 | 14.08 | 14.24 | 14.08 | 648,273 |
26 Feb 2024 | 14.49 | 14.54 | 14.30 | 14.40 | 14.24 | 547,943 |
23 Feb 2024 | 14.69 | 14.76 | 14.34 | 14.50 | 14.34 | 635,629 |
22 Feb 2024 | 14.90 | 15.04 | 14.64 | 14.66 | 14.50 | 818,048 |
21 Feb 2024 | 14.59 | 14.72 | 14.51 | 14.72 | 14.55 | 658,369 |
20 Feb 2024 | 14.53 | 14.61 | 14.44 | 14.60 | 14.43 | 534,989 |
19 Feb 2024 | 14.56 | 14.65 | 14.51 | 14.56 | 14.40 | 415,050 |
16 Feb 2024 | 14.25 | 14.65 | 14.16 | 14.65 | 14.48 | 1,323,441 |
15 Feb 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 13.99 | 679,633 |
14 Feb 2024 | 13.78 | 14.03 | 13.69 | 13.95 | 13.79 | 901,147 |
13 Feb 2024 | 13.73 | 13.73 | 13.32 | 13.59 | 13.43 | 994,215 |
12 Feb 2024 | 13.92 | 13.94 | 13.72 | 13.73 | 13.58 | 449,820 |
09 Feb 2024 | 13.99 | 14.02 | 13.89 | 13.91 | 13.76 | 823,156 |
08 Feb 2024 | 14.04 | 14.16 | 13.90 | 14.01 | 13.85 | 925,758 |
07 Feb 2024 | 13.89 | 14.08 | 13.79 | 14.03 | 13.87 | 931,656 |
06 Feb 2024 | 13.88 | 13.95 | 13.71 | 13.89 | 13.73 | 874,580 |
05 Feb 2024 | 13.83 | 13.90 | 13.68 | 13.73 | 13.57 | 894,517 |
02 Feb 2024 | 13.82 | 13.97 | 13.68 | 13.76 | 13.61 | 812,878 |
01 Feb 2024 | 13.53 | 13.85 | 13.40 | 13.70 | 13.55 | 1,287,294 |
31 Jan 2024 | 13.65 | 14.06 | 13.40 | 13.70 | 13.55 | 3,339,021 |
30 Jan 2024 | 13.15 | 13.28 | 13.06 | 13.12 | 12.97 | 1,867,078 |
29 Jan 2024 | 13.15 | 13.20 | 12.99 | 13.14 | 12.99 | 998,490 |
26 Jan 2024 | 13.35 | 13.35 | 13.15 | 13.17 | 13.02 | 1,077,412 |
25 Jan 2024 | 13.39 | 13.48 | 13.24 | 13.35 | 13.20 | 769,010 |
24 Jan 2024 | 13.35 | 13.45 | 13.34 | 13.38 | 13.23 | 775,806 |
23 Jan 2024 | 13.34 | 13.35 | 13.22 | 13.22 | 13.07 | 534,382 |
22 Jan 2024 | 13.05 | 13.31 | 13.04 | 13.27 | 13.12 | 514,541 |
19 Jan 2024 | 13.27 | 13.31 | 12.95 | 12.95 | 12.80 | 1,137,397 |
18 Jan 2024 | 13.23 | 13.28 | 13.05 | 13.27 | 13.12 | 688,595 |
17 Jan 2024 | 13.23 | 13.23 | 13.00 | 13.20 | 13.06 | 807,459 |
16 Jan 2024 | 13.20 | 13.37 | 13.11 | 13.35 | 13.20 | 783,526 |
15 Jan 2024 | 13.48 | 13.56 | 13.47 | 13.55 | 13.40 | 316,122 |
12 Jan 2024 | 13.45 | 13.61 | 13.40 | 13.60 | 13.45 | 776,174 |
11 Jan 2024 | 13.64 | 13.72 | 13.39 | 13.41 | 13.26 | 733,320 |
10 Jan 2024 | 13.26 | 13.53 | 13.26 | 13.53 | 13.38 | 1,103,569 |
09 Jan 2024 | 13.22 | 13.44 | 13.22 | 13.26 | 13.11 | 890,220 |
08 Jan 2024 | 12.95 | 13.22 | 12.87 | 13.20 | 13.06 | 858,881 |
05 Jan 2024 | 12.86 | 13.03 | 12.81 | 13.03 | 12.88 | 798,562 |
04 Jan 2024 | 12.60 | 12.97 | 12.56 | 12.97 | 12.82 | 1,448,499 |
03 Jan 2024 | 12.89 | 12.97 | 12.55 | 12.61 | 12.47 | 864,992 |
02 Jan 2024 | 13.13 | 13.27 | 12.94 | 12.97 | 12.82 | 1,099,260 |
29 Dec 2023 | 13.31 | 13.32 | 13.13 | 13.14 | 12.99 | 833,390 |
28 Dec 2023 | 13.31 | 13.36 | 13.26 | 13.34 | 13.19 | 1,048,499 |
27 Dec 2023 | 13.25 | 13.38 | 13.23 | 13.31 | 13.16 | 401,443 |
22 Dec 2023 | 13.06 | 13.30 | 13.05 | 13.25 | 13.10 | 581,040 |
21 Dec 2023 | 13.00 | 13.14 | 12.95 | 13.08 | 12.93 | 459,511 |
20 Dec 2023 | 13.22 | 13.25 | 13.07 | 13.10 | 12.95 | 937,715 |
19 Dec 2023 | 13.06 | 13.18 | 13.03 | 13.17 | 13.02 | 780,607 |
18 Dec 2023 | 13.03 | 13.10 | 12.96 | 13.02 | 12.87 | 640,982 |
15 Dec 2023 | 13.14 | 13.22 | 12.94 | 13.09 | 12.94 | 2,944,375 |
14 Dec 2023 | 12.91 | 13.12 | 12.90 | 13.10 | 12.95 | 982,588 |
13 Dec 2023 | 12.90 | 12.97 | 12.65 | 12.77 | 12.62 | 1,014,340 |
12 Dec 2023 | 12.90 | 12.98 | 12.75 | 12.88 | 12.74 | 1,204,886 |
11 Dec 2023 | 13.01 | 13.03 | 12.89 | 13.03 | 12.89 | 736,848 |
08 Dec 2023 | 12.92 | 13.11 | 12.86 | 13.05 | 12.90 | 643,029 |
07 Dec 2023 | 12.88 | 12.97 | 12.76 | 12.94 | 12.79 | 1,047,004 |
05 Dec 2023 | 12.68 | 12.90 | 12.68 | 12.85 | 12.71 | 663,020 |
04 Dec 2023 | 12.80 | 12.86 | 12.66 | 12.68 | 12.54 | 533,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |