Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.99 | 15.05 | 14.68 | 14.75 | 14.75 | 748,436 |
25 Apr 2024 | 14.87 | 15.01 | 14.49 | 14.90 | 14.90 | 32,407,520 |
24 Apr 2024 | 15.20 | 15.26 | 14.96 | 15.10 | 15.10 | 5,445,700 |
23 Apr 2024 | 15.03 | 15.10 | 14.90 | 15.05 | 15.05 | 385,069 |
22 Apr 2024 | 14.96 | 15.02 | 14.74 | 14.86 | 14.86 | 5,506,910 |
19 Apr 2024 | 15.23 | 15.15 | 14.72 | 14.82 | 14.82 | 1,055,206 |
18 Apr 2024 | 15.15 | 15.21 | 14.95 | 15.05 | 15.05 | 9,217,399 |
17 Apr 2024 | 15.02 | 15.31 | 14.95 | 15.22 | 15.22 | 7,568,183 |
16 Apr 2024 | 15.52 | 15.64 | 15.15 | 15.35 | 15.35 | 580,621 |
15 Apr 2024 | 15.99 | 15.91 | 15.56 | 15.74 | 15.74 | 559,640 |
12 Apr 2024 | 15.50 | 15.97 | 15.39 | 15.88 | 15.88 | 3,925,603 |
11 Apr 2024 | 15.80 | 15.99 | 15.30 | 15.78 | 15.78 | 995,541 |
10 Apr 2024 | 15.70 | 15.90 | 15.56 | 15.66 | 15.66 | 867,200 |
09 Apr 2024 | 16.10 | 16.18 | 15.77 | 15.95 | 15.95 | 983,010 |
08 Apr 2024 | 15.93 | 16.19 | 16.02 | 16.13 | 16.13 | 590,436 |
05 Apr 2024 | 16.10 | 16.22 | 16.03 | 16.12 | 16.12 | 427,297 |
04 Apr 2024 | 15.95 | 16.09 | 15.90 | 15.98 | 15.98 | 2,049,477 |
03 Apr 2024 | 15.78 | 15.97 | 15.82 | 15.86 | 15.86 | 371,257 |
02 Apr 2024 | 15.44 | 15.94 | 15.53 | 15.80 | 15.80 | 1,186,359 |
28 Mar 2024 | 15.31 | 15.94 | 15.35 | 15.44 | 15.44 | 2,037,699 |
27 Mar 2024 | 15.35 | 15.48 | 15.32 | 15.33 | 15.33 | 271,738 |
26 Mar 2024 | 15.36 | 15.68 | 15.36 | 15.65 | 15.65 | 2,191,367 |
25 Mar 2024 | 15.15 | 15.94 | 15.23 | 15.27 | 15.27 | 1,589,120 |
22 Mar 2024 | 15.16 | 15.34 | 14.73 | 15.16 | 15.16 | 1,437,880 |
21 Mar 2024 | 15.36 | 15.95 | 15.15 | 15.24 | 15.24 | 330,306 |
20 Mar 2024 | 15.30 | 15.50 | 15.27 | 15.31 | 15.31 | 1,377,984 |
19 Mar 2024 | 15.23 | 15.50 | 15.26 | 15.44 | 15.44 | 1,549,824 |
18 Mar 2024 | 15.06 | 15.26 | 12.88 | 15.24 | 15.24 | 3,647,172 |
15 Mar 2024 | 15.02 | 15.19 | 14.99 | 15.07 | 15.07 | 2,428,388 |
14 Mar 2024 | 15.03 | 15.19 | 15.04 | 15.08 | 15.08 | 3,839,124 |
13 Mar 2024 | 14.60 | 15.05 | 14.52 | 15.02 | 15.02 | 1,233,692 |
12 Mar 2024 | 14.54 | 14.72 | 14.58 | 14.66 | 14.66 | 6,463,744 |
11 Mar 2024 | 14.24 | 14.52 | 14.28 | 14.35 | 14.35 | 2,079,165 |
08 Mar 2024 | 14.50 | 14.63 | 14.42 | 14.42 | 14.42 | 688,097 |
07 Mar 2024 | 14.48 | 14.47 | 14.26 | 14.34 | 14.34 | 1,736,404 |
06 Mar 2024 | 14.44 | 14.64 | 14.39 | 14.41 | 14.41 | 602,633 |
05 Mar 2024 | 14.48 | 14.52 | 14.35 | 14.48 | 14.48 | 478,614 |
04 Mar 2024 | 14.59 | 14.73 | 14.48 | 14.56 | 14.56 | 1,026,650 |
01 Mar 2024 | 14.60 | 14.82 | 14.57 | 14.64 | 14.64 | 11,686,010 |
29 Feb 2024 | 14.80 | 14.77 | 14.58 | 14.73 | 14.73 | 635,530 |
28 Feb 2024 | 14.55 | 14.76 | 14.51 | 14.60 | 14.60 | 530,496 |
27 Feb 2024 | 14.38 | 14.88 | 14.51 | 14.70 | 14.70 | 251,556 |
26 Feb 2024 | 14.40 | 14.60 | 14.34 | 14.37 | 14.37 | 293,799 |
23 Feb 2024 | 14.42 | 14.62 | 14.40 | 14.47 | 14.47 | 2,684,834 |
22 Feb 2024 | 14.29 | 14.52 | 14.17 | 14.30 | 14.30 | 933,534 |
21 Feb 2024 | 13.61 | 13.68 | 13.48 | 13.66 | 13.66 | 1,029,052 |
20 Feb 2024 | 13.80 | 13.83 | 13.65 | 13.66 | 13.66 | 648,006 |
19 Feb 2024 | 13.80 | 13.87 | 13.74 | 13.81 | 13.81 | 346,480 |
16 Feb 2024 | 13.98 | 13.98 | 13.55 | 13.78 | 13.78 | 845,302 |
15 Feb 2024 | 13.80 | 13.85 | 13.60 | 13.66 | 13.66 | 4,202,705 |
14 Feb 2024 | 14.00 | 14.04 | 13.79 | 13.88 | 13.88 | 331,584 |
13 Feb 2024 | 13.94 | 14.17 | 13.94 | 14.00 | 14.00 | 946,590 |
12 Feb 2024 | 13.80 | 14.01 | 13.79 | 13.96 | 13.96 | 2,138,684 |
09 Feb 2024 | 13.75 | 13.85 | 13.72 | 13.72 | 13.72 | 981,232 |
08 Feb 2024 | 13.42 | 13.73 | 13.20 | 13.67 | 13.67 | 286,994 |
07 Feb 2024 | 13.44 | 13.63 | 13.42 | 13.53 | 13.53 | 3,912,682 |
06 Feb 2024 | 13.31 | 13.59 | 13.39 | 13.55 | 13.55 | 756,019 |
05 Feb 2024 | 13.42 | 13.52 | 13.26 | 13.30 | 13.30 | 289,057 |
02 Feb 2024 | 13.70 | 13.76 | 13.45 | 13.47 | 13.47 | 864,178 |
01 Feb 2024 | 13.81 | 13.95 | 13.70 | 13.77 | 13.77 | 3,260,920 |
31 Jan 2024 | 13.79 | 13.90 | 13.74 | 13.74 | 13.74 | 475,111 |
30 Jan 2024 | 13.65 | 13.79 | 13.59 | 13.63 | 13.63 | 4,229,014 |
29 Jan 2024 | 13.50 | 13.83 | 13.65 | 13.80 | 13.80 | 1,049,747 |
26 Jan 2024 | 13.30 | 13.55 | 13.27 | 13.29 | 13.29 | 922,860 |
25 Jan 2024 | 13.18 | 13.29 | 13.15 | 13.17 | 13.17 | 758,136 |
24 Jan 2024 | 12.98 | 13.18 | 12.98 | 13.12 | 13.12 | 384,282 |
23 Jan 2024 | 13.16 | 13.32 | 12.89 | 12.92 | 12.92 | 302,289 |
22 Jan 2024 | 13.02 | 13.08 | 12.88 | 12.99 | 12.99 | 525,327 |
19 Jan 2024 | 13.31 | 13.32 | 13.00 | 13.24 | 13.24 | 1,045,343 |
18 Jan 2024 | 13.19 | 13.31 | 13.06 | 13.23 | 13.23 | 3,104,751 |
17 Jan 2024 | 13.15 | 13.13 | 12.95 | 13.05 | 13.05 | 8,556,683 |
16 Jan 2024 | 13.17 | 13.35 | 13.12 | 13.23 | 13.23 | 402,624 |
15 Jan 2024 | 13.15 | 13.36 | 13.15 | 13.18 | 13.18 | 361,427 |
12 Jan 2024 | 13.20 | 13.31 | 12.92 | 13.17 | 13.17 | 2,205,681 |
11 Jan 2024 | 13.03 | 13.17 | 12.95 | 12.95 | 12.95 | 2,355,966 |
10 Jan 2024 | 13.09 | 13.10 | 12.93 | 12.93 | 12.93 | 2,022,715 |
09 Jan 2024 | 13.35 | 13.27 | 13.08 | 13.19 | 13.19 | 938,800 |
09 Jan 2024 | 0.324 Dividend | |||||
08 Jan 2024 | 13.77 | 13.69 | 13.54 | 13.56 | 13.24 | 574,870 |
05 Jan 2024 | 13.90 | 13.80 | 13.63 | 13.73 | 13.40 | 490,220 |
04 Jan 2024 | 13.65 | 13.88 | 13.65 | 13.85 | 13.52 | 2,438,282 |
03 Jan 2024 | 13.66 | 13.61 | 13.36 | 13.56 | 13.24 | 25,029,410 |
02 Jan 2024 | 13.66 | 13.66 | 13.53 | 13.56 | 13.23 | 12,332,460 |
29 Dec 2023 | 13.47 | 13.52 | 13.30 | 13.45 | 13.13 | 466,023 |
28 Dec 2023 | 13.79 | 13.74 | 13.47 | 13.51 | 13.19 | 158,614 |
27 Dec 2023 | 13.50 | 13.78 | 13.61 | 13.72 | 13.39 | 6,635,776 |
22 Dec 2023 | 13.69 | 13.74 | 13.45 | 13.64 | 13.31 | 1,330,803 |
21 Dec 2023 | 13.64 | 13.66 | 13.47 | 13.57 | 13.24 | 275,680 |
20 Dec 2023 | 13.58 | 13.79 | 13.56 | 13.76 | 13.43 | 765,068 |
19 Dec 2023 | 13.50 | 13.57 | 13.40 | 13.51 | 13.18 | 2,441,028 |
18 Dec 2023 | 13.43 | 13.68 | 13.34 | 13.52 | 13.19 | 3,253,122 |
15 Dec 2023 | 13.60 | 13.62 | 13.34 | 13.46 | 13.14 | 7,766,998 |
14 Dec 2023 | 13.30 | 13.52 | 13.23 | 13.48 | 13.16 | 4,343,167 |
13 Dec 2023 | 13.52 | 13.50 | 13.16 | 13.23 | 12.92 | 693,377 |
12 Dec 2023 | 13.85 | 13.88 | 13.50 | 13.81 | 13.48 | 651,018 |
11 Dec 2023 | 13.96 | 14.01 | 13.76 | 13.81 | 13.48 | 281,261 |
08 Dec 2023 | 13.87 | 13.99 | 13.69 | 13.94 | 13.60 | 397,639 |
07 Dec 2023 | 13.90 | 13.92 | 13.80 | 13.80 | 13.47 | 471,042 |
06 Dec 2023 | 14.02 | 14.11 | 13.89 | 13.99 | 13.65 | 6,213,200 |
05 Dec 2023 | 13.95 | 14.04 | 13.85 | 13.99 | 13.65 | 1,096,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |