Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 13.59 | 13.60 | 13.41 | 13.58 | 13.58 | 488,971 |
24 Apr 2024 | 13.51 | 13.67 | 13.47 | 13.67 | 13.67 | 2,214,000 |
23 Apr 2024 | 13.33 | 13.68 | 13.28 | 13.63 | 13.63 | 2,514,500 |
22 Apr 2024 | 13.15 | 13.42 | 13.07 | 13.34 | 13.34 | 1,907,100 |
19 Apr 2024 | 12.66 | 13.15 | 12.62 | 13.13 | 13.13 | 2,722,500 |
18 Apr 2024 | 12.69 | 12.84 | 12.49 | 12.76 | 12.76 | 4,530,000 |
17 Apr 2024 | 12.90 | 13.05 | 12.80 | 12.80 | 12.80 | 1,862,000 |
16 Apr 2024 | 12.92 | 12.94 | 12.70 | 12.79 | 12.79 | 1,871,700 |
15 Apr 2024 | 13.15 | 13.27 | 12.87 | 13.00 | 13.00 | 2,431,200 |
12 Apr 2024 | 12.99 | 13.08 | 12.91 | 13.05 | 13.05 | 1,727,700 |
11 Apr 2024 | 13.11 | 13.22 | 12.90 | 13.13 | 13.13 | 2,021,800 |
10 Apr 2024 | 13.49 | 13.49 | 12.96 | 13.06 | 13.06 | 2,606,600 |
09 Apr 2024 | 13.74 | 13.77 | 13.58 | 13.73 | 13.73 | 1,615,500 |
08 Apr 2024 | 13.67 | 13.76 | 13.59 | 13.69 | 13.69 | 1,677,900 |
05 Apr 2024 | 13.48 | 13.65 | 13.48 | 13.59 | 13.59 | 1,450,700 |
04 Apr 2024 | 13.77 | 13.87 | 13.53 | 13.58 | 13.58 | 1,763,000 |
03 Apr 2024 | 13.60 | 13.68 | 13.55 | 13.59 | 13.59 | 1,742,000 |
02 Apr 2024 | 13.66 | 13.73 | 13.56 | 13.63 | 13.63 | 1,507,800 |
01 Apr 2024 | 14.13 | 14.19 | 13.82 | 13.82 | 13.82 | 1,967,300 |
28 Mar 2024 | 14.00 | 14.14 | 13.97 | 14.10 | 14.10 | 1,803,600 |
27 Mar 2024 | 13.61 | 14.04 | 13.59 | 14.02 | 14.02 | 2,684,500 |
26 Mar 2024 | 13.68 | 13.74 | 13.53 | 13.56 | 13.56 | 1,263,400 |
25 Mar 2024 | 13.47 | 13.68 | 13.47 | 13.62 | 13.62 | 2,245,900 |
22 Mar 2024 | 13.78 | 13.86 | 13.47 | 13.53 | 13.53 | 1,607,200 |
21 Mar 2024 | 13.68 | 13.87 | 13.66 | 13.78 | 13.78 | 1,910,000 |
20 Mar 2024 | 13.30 | 13.71 | 13.27 | 13.62 | 13.62 | 2,467,100 |
19 Mar 2024 | 13.23 | 13.47 | 13.23 | 13.37 | 13.37 | 1,994,300 |
18 Mar 2024 | 13.33 | 13.39 | 13.14 | 13.26 | 13.26 | 2,245,400 |
15 Mar 2024 | 13.18 | 13.51 | 13.18 | 13.31 | 13.31 | 5,283,900 |
14 Mar 2024 | 13.42 | 13.49 | 13.22 | 13.28 | 13.28 | 2,049,200 |
13 Mar 2024 | 13.50 | 13.65 | 13.46 | 13.50 | 13.50 | 1,418,100 |
12 Mar 2024 | 13.59 | 13.62 | 13.41 | 13.49 | 13.49 | 1,249,000 |
11 Mar 2024 | 13.59 | 13.68 | 13.54 | 13.57 | 13.57 | 1,123,400 |
08 Mar 2024 | 13.84 | 13.88 | 13.59 | 13.65 | 13.65 | 1,189,300 |
07 Mar 2024 | 13.87 | 13.93 | 13.66 | 13.68 | 13.68 | 1,241,000 |
06 Mar 2024 | 13.82 | 13.92 | 13.49 | 13.77 | 13.77 | 1,963,500 |
05 Mar 2024 | 13.30 | 13.85 | 13.30 | 13.84 | 13.84 | 2,776,600 |
05 Mar 2024 | 0.12 Dividend | |||||
04 Mar 2024 | 13.57 | 13.71 | 13.43 | 13.49 | 13.37 | 2,513,300 |
01 Mar 2024 | 13.22 | 13.45 | 13.03 | 13.43 | 13.31 | 2,067,200 |
29 Feb 2024 | 13.46 | 13.58 | 13.26 | 13.34 | 13.22 | 2,285,700 |
28 Feb 2024 | 13.55 | 13.66 | 13.29 | 13.31 | 13.19 | 2,430,200 |
27 Feb 2024 | 13.56 | 13.70 | 13.53 | 13.66 | 13.54 | 2,294,900 |
26 Feb 2024 | 13.32 | 13.50 | 13.28 | 13.46 | 13.34 | 2,672,000 |
23 Feb 2024 | 13.39 | 13.51 | 13.30 | 13.38 | 13.26 | 1,580,500 |
22 Feb 2024 | 13.47 | 13.52 | 13.30 | 13.41 | 13.29 | 1,164,600 |
21 Feb 2024 | 13.30 | 13.44 | 13.22 | 13.43 | 13.31 | 1,363,400 |
20 Feb 2024 | 13.35 | 13.52 | 13.30 | 13.39 | 13.27 | 1,181,600 |
16 Feb 2024 | 13.39 | 13.58 | 13.25 | 13.49 | 13.37 | 1,769,100 |
15 Feb 2024 | 13.26 | 13.61 | 13.18 | 13.50 | 13.38 | 2,240,000 |
14 Feb 2024 | 13.09 | 13.20 | 12.96 | 13.20 | 13.08 | 1,811,300 |
13 Feb 2024 | 12.98 | 13.03 | 12.76 | 12.97 | 12.85 | 2,805,800 |
12 Feb 2024 | 13.16 | 13.50 | 13.14 | 13.36 | 13.24 | 1,746,500 |
09 Feb 2024 | 12.96 | 13.20 | 12.84 | 13.15 | 13.03 | 1,552,300 |
08 Feb 2024 | 12.86 | 13.02 | 12.86 | 12.97 | 12.85 | 1,448,300 |
07 Feb 2024 | 12.93 | 13.11 | 12.61 | 12.96 | 12.84 | 3,551,400 |
06 Feb 2024 | 12.95 | 13.06 | 12.75 | 12.86 | 12.75 | 2,401,400 |
05 Feb 2024 | 12.98 | 13.07 | 12.82 | 12.97 | 12.85 | 2,191,200 |
02 Feb 2024 | 12.83 | 13.12 | 12.80 | 13.08 | 12.96 | 2,422,200 |
01 Feb 2024 | 13.22 | 13.28 | 12.63 | 13.01 | 12.89 | 4,200,700 |
31 Jan 2024 | 13.38 | 13.65 | 13.18 | 13.18 | 13.06 | 2,933,600 |
30 Jan 2024 | 13.96 | 14.01 | 13.73 | 13.74 | 13.62 | 3,197,700 |
29 Jan 2024 | 13.84 | 14.00 | 13.65 | 13.98 | 13.86 | 4,362,100 |
26 Jan 2024 | 13.73 | 13.89 | 13.66 | 13.84 | 13.72 | 1,798,300 |
25 Jan 2024 | 13.59 | 13.67 | 13.40 | 13.66 | 13.54 | 2,682,000 |
24 Jan 2024 | 13.53 | 13.65 | 13.47 | 13.51 | 13.39 | 2,744,700 |
23 Jan 2024 | 13.66 | 13.69 | 13.41 | 13.45 | 13.33 | 1,471,600 |
22 Jan 2024 | 13.45 | 13.59 | 13.37 | 13.59 | 13.47 | 2,097,400 |
19 Jan 2024 | 12.95 | 13.32 | 12.90 | 13.32 | 13.20 | 2,517,500 |
18 Jan 2024 | 13.04 | 13.14 | 12.95 | 13.05 | 12.93 | 2,478,000 |
17 Jan 2024 | 12.83 | 13.08 | 12.81 | 12.96 | 12.84 | 1,521,200 |
16 Jan 2024 | 13.00 | 13.19 | 12.97 | 13.04 | 12.92 | 1,682,300 |
12 Jan 2024 | 13.57 | 13.62 | 13.19 | 13.29 | 13.17 | 1,487,500 |
11 Jan 2024 | 13.56 | 13.59 | 13.31 | 13.49 | 13.37 | 1,990,900 |
10 Jan 2024 | 13.61 | 13.68 | 13.51 | 13.64 | 13.52 | 1,463,800 |
09 Jan 2024 | 13.67 | 13.72 | 13.61 | 13.65 | 13.53 | 1,193,000 |
08 Jan 2024 | 13.68 | 13.82 | 13.59 | 13.82 | 13.70 | 1,443,200 |
05 Jan 2024 | 13.60 | 13.81 | 13.57 | 13.71 | 13.59 | 3,998,000 |
04 Jan 2024 | 13.50 | 13.75 | 13.41 | 13.66 | 13.54 | 1,911,900 |
03 Jan 2024 | 13.80 | 13.80 | 13.48 | 13.51 | 13.39 | 1,636,900 |
02 Jan 2024 | 13.59 | 13.97 | 13.52 | 13.90 | 13.78 | 1,574,400 |
29 Dec 2023 | 13.85 | 13.88 | 13.75 | 13.77 | 13.65 | 1,349,800 |
28 Dec 2023 | 13.90 | 13.97 | 13.80 | 13.87 | 13.75 | 1,103,700 |
27 Dec 2023 | 13.91 | 13.98 | 13.84 | 13.95 | 13.83 | 1,358,900 |
26 Dec 2023 | 13.76 | 13.96 | 13.62 | 13.92 | 13.80 | 1,421,900 |
22 Dec 2023 | 13.70 | 13.80 | 13.61 | 13.68 | 13.56 | 1,415,700 |
21 Dec 2023 | 13.73 | 13.76 | 13.49 | 13.62 | 13.50 | 1,997,000 |
20 Dec 2023 | 13.74 | 13.92 | 13.59 | 13.59 | 13.47 | 1,990,100 |
19 Dec 2023 | 13.57 | 13.80 | 13.49 | 13.78 | 13.66 | 1,523,700 |
18 Dec 2023 | 13.67 | 13.74 | 13.54 | 13.56 | 13.44 | 1,542,000 |
15 Dec 2023 | 13.78 | 13.82 | 13.54 | 13.61 | 13.49 | 4,568,000 |
14 Dec 2023 | 13.63 | 13.96 | 13.53 | 13.79 | 13.67 | 3,098,500 |
13 Dec 2023 | 12.75 | 13.35 | 12.65 | 13.34 | 13.22 | 2,726,200 |
12 Dec 2023 | 12.83 | 12.88 | 12.74 | 12.75 | 12.64 | 1,403,500 |
11 Dec 2023 | 12.81 | 12.94 | 12.74 | 12.85 | 12.74 | 1,094,800 |
08 Dec 2023 | 12.74 | 12.91 | 12.61 | 12.86 | 12.75 | 1,718,500 |
07 Dec 2023 | 12.58 | 12.73 | 12.47 | 12.70 | 12.59 | 1,752,000 |
06 Dec 2023 | 12.51 | 12.79 | 12.49 | 12.53 | 12.42 | 2,350,800 |
05 Dec 2023 | 12.55 | 12.58 | 12.39 | 12.39 | 12.28 | 1,889,200 |
04 Dec 2023 | 12.28 | 12.64 | 12.28 | 12.64 | 12.53 | 1,724,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |