Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.04 | 15.32 | 14.41 | 14.55 | 14.55 | 505,093 |
16 Apr 2024 | 14.51 | 15.25 | 14.31 | 15.03 | 15.03 | 684,900 |
15 Apr 2024 | 15.36 | 15.42 | 14.63 | 14.67 | 14.67 | 800,100 |
12 Apr 2024 | 16.45 | 16.45 | 15.06 | 15.15 | 15.15 | 1,055,900 |
11 Apr 2024 | 15.75 | 16.58 | 15.68 | 16.45 | 16.45 | 1,268,700 |
10 Apr 2024 | 15.27 | 16.34 | 15.20 | 15.56 | 15.56 | 1,343,600 |
09 Apr 2024 | 15.18 | 15.47 | 14.72 | 15.44 | 15.44 | 968,500 |
08 Apr 2024 | 15.40 | 15.60 | 15.16 | 15.18 | 15.18 | 336,000 |
05 Apr 2024 | 14.99 | 15.37 | 14.90 | 15.25 | 15.25 | 324,200 |
04 Apr 2024 | 16.00 | 16.04 | 15.02 | 15.04 | 15.04 | 638,800 |
03 Apr 2024 | 15.00 | 15.67 | 14.99 | 15.50 | 15.50 | 513,200 |
02 Apr 2024 | 14.99 | 15.19 | 14.62 | 15.17 | 15.17 | 838,700 |
01 Apr 2024 | 16.00 | 16.22 | 15.36 | 15.40 | 15.40 | 562,800 |
28 Mar 2024 | 15.69 | 16.50 | 15.69 | 15.81 | 15.81 | 818,400 |
27 Mar 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 15.89 | 573,700 |
26 Mar 2024 | 16.22 | 16.60 | 15.53 | 15.84 | 15.84 | 962,700 |
25 Mar 2024 | 15.33 | 16.30 | 15.33 | 15.93 | 15.93 | 878,500 |
22 Mar 2024 | 15.80 | 15.80 | 15.17 | 15.28 | 15.28 | 508,600 |
21 Mar 2024 | 15.88 | 15.98 | 15.44 | 15.71 | 15.71 | 754,100 |
20 Mar 2024 | 15.26 | 15.75 | 15.14 | 15.66 | 15.66 | 610,800 |
19 Mar 2024 | 15.02 | 15.48 | 14.61 | 15.26 | 15.26 | 974,500 |
18 Mar 2024 | 15.59 | 16.06 | 15.15 | 15.44 | 15.44 | 1,102,600 |
15 Mar 2024 | 15.44 | 15.70 | 15.24 | 15.33 | 15.33 | 1,071,800 |
14 Mar 2024 | 16.66 | 16.92 | 15.45 | 15.83 | 15.83 | 1,661,700 |
13 Mar 2024 | 16.47 | 17.31 | 16.15 | 16.57 | 16.57 | 2,154,700 |
12 Mar 2024 | 15.70 | 16.44 | 15.01 | 16.34 | 16.34 | 2,806,600 |
11 Mar 2024 | 16.06 | 16.17 | 15.06 | 15.41 | 15.41 | 2,083,000 |
08 Mar 2024 | 15.23 | 16.30 | 14.72 | 15.61 | 15.61 | 4,227,500 |
07 Mar 2024 | 13.40 | 14.57 | 13.24 | 14.46 | 14.46 | 2,307,600 |
06 Mar 2024 | 13.15 | 13.38 | 12.81 | 12.87 | 12.87 | 932,900 |
05 Mar 2024 | 13.70 | 13.70 | 12.80 | 12.83 | 12.83 | 1,464,700 |
04 Mar 2024 | 14.90 | 14.90 | 13.88 | 13.99 | 13.99 | 1,534,200 |
01 Mar 2024 | 14.05 | 15.00 | 13.52 | 14.10 | 14.10 | 3,922,800 |
29 Feb 2024 | 12.75 | 12.80 | 11.67 | 12.18 | 12.18 | 2,446,400 |
28 Feb 2024 | 11.33 | 11.64 | 10.98 | 11.63 | 11.63 | 1,405,000 |
27 Feb 2024 | 11.04 | 11.44 | 10.85 | 11.25 | 11.25 | 861,100 |
26 Feb 2024 | 10.60 | 11.40 | 10.58 | 11.08 | 11.08 | 817,700 |
23 Feb 2024 | 11.02 | 11.02 | 10.52 | 10.57 | 10.57 | 652,000 |
22 Feb 2024 | 11.11 | 11.27 | 10.98 | 11.02 | 11.02 | 604,000 |
21 Feb 2024 | 10.86 | 11.07 | 10.83 | 10.92 | 10.92 | 435,300 |
20 Feb 2024 | 11.55 | 11.60 | 10.86 | 10.98 | 10.98 | 590,700 |
16 Feb 2024 | 12.00 | 12.00 | 11.49 | 11.55 | 11.55 | 485,600 |
15 Feb 2024 | 11.79 | 11.99 | 11.51 | 11.91 | 11.91 | 1,026,800 |
14 Feb 2024 | 11.49 | 11.89 | 11.37 | 11.51 | 11.51 | 1,070,800 |
13 Feb 2024 | 11.55 | 11.55 | 10.95 | 11.05 | 11.05 | 894,000 |
12 Feb 2024 | 11.02 | 11.46 | 11.02 | 11.37 | 11.37 | 796,900 |
09 Feb 2024 | 11.05 | 11.15 | 10.86 | 10.97 | 10.97 | 349,400 |
08 Feb 2024 | 11.19 | 11.28 | 10.96 | 10.98 | 10.98 | 499,100 |
07 Feb 2024 | 11.30 | 11.32 | 10.96 | 11.22 | 11.22 | 679,500 |
06 Feb 2024 | 11.03 | 11.44 | 11.02 | 11.32 | 11.32 | 588,500 |
05 Feb 2024 | 10.70 | 11.14 | 10.67 | 10.98 | 10.98 | 534,700 |
02 Feb 2024 | 10.90 | 11.03 | 10.67 | 10.86 | 10.86 | 537,800 |
01 Feb 2024 | 11.03 | 11.14 | 10.70 | 10.87 | 10.87 | 400,400 |
31 Jan 2024 | 11.02 | 11.20 | 10.76 | 10.98 | 10.98 | 698,400 |
30 Jan 2024 | 11.34 | 11.34 | 11.02 | 11.21 | 11.21 | 682,800 |
29 Jan 2024 | 10.82 | 11.39 | 10.82 | 11.35 | 11.35 | 958,200 |
26 Jan 2024 | 10.51 | 10.80 | 10.50 | 10.75 | 10.75 | 978,600 |
25 Jan 2024 | 10.63 | 10.71 | 10.30 | 10.43 | 10.43 | 718,600 |
24 Jan 2024 | 10.99 | 11.17 | 10.58 | 10.62 | 10.62 | 588,600 |
23 Jan 2024 | 10.99 | 11.10 | 10.84 | 10.89 | 10.89 | 455,200 |
22 Jan 2024 | 11.04 | 11.21 | 10.83 | 10.96 | 10.96 | 691,700 |
19 Jan 2024 | 11.08 | 11.08 | 10.61 | 11.04 | 11.04 | 913,300 |
18 Jan 2024 | 11.35 | 11.39 | 10.89 | 10.96 | 10.96 | 616,400 |
17 Jan 2024 | 11.10 | 11.42 | 11.08 | 11.09 | 11.09 | 645,000 |
16 Jan 2024 | 11.43 | 11.50 | 11.20 | 11.25 | 11.25 | 764,000 |
12 Jan 2024 | 11.96 | 12.08 | 11.60 | 11.60 | 11.60 | 455,700 |
11 Jan 2024 | 12.12 | 12.38 | 11.57 | 11.95 | 11.95 | 958,200 |
10 Jan 2024 | 12.03 | 12.29 | 11.97 | 12.04 | 12.04 | 439,400 |
09 Jan 2024 | 12.66 | 12.70 | 11.98 | 12.07 | 12.07 | 820,900 |
08 Jan 2024 | 12.09 | 13.03 | 12.05 | 12.70 | 12.70 | 868,600 |
05 Jan 2024 | 12.48 | 12.64 | 11.94 | 12.02 | 12.02 | 837,500 |
04 Jan 2024 | 13.02 | 13.40 | 12.46 | 12.49 | 12.49 | 1,161,700 |
03 Jan 2024 | 12.53 | 13.24 | 12.43 | 13.07 | 13.07 | 629,900 |
02 Jan 2024 | 12.87 | 12.97 | 12.48 | 12.71 | 12.71 | 833,800 |
02 Jan 2024 | 0.4 Dividend | |||||
29 Dec 2023 | 13.45 | 13.64 | 13.05 | 13.23 | 12.83 | 1,317,200 |
28 Dec 2023 | 13.27 | 13.55 | 13.18 | 13.36 | 12.96 | 540,400 |
27 Dec 2023 | 13.36 | 13.50 | 13.21 | 13.27 | 12.87 | 525,500 |
26 Dec 2023 | 13.25 | 13.50 | 13.11 | 13.31 | 12.91 | 706,600 |
22 Dec 2023 | 13.90 | 13.91 | 13.05 | 13.10 | 12.70 | 1,140,600 |
21 Dec 2023 | 14.00 | 14.16 | 13.42 | 13.74 | 13.32 | 724,900 |
20 Dec 2023 | 13.56 | 14.57 | 13.45 | 13.46 | 13.05 | 1,628,200 |
19 Dec 2023 | 13.28 | 13.80 | 13.28 | 13.54 | 13.13 | 1,732,900 |
18 Dec 2023 | 13.35 | 13.35 | 12.86 | 13.20 | 12.80 | 859,300 |
15 Dec 2023 | 12.69 | 13.17 | 12.66 | 12.93 | 12.54 | 1,055,400 |
14 Dec 2023 | 13.42 | 13.69 | 12.40 | 12.59 | 12.21 | 1,818,200 |
13 Dec 2023 | 11.52 | 12.57 | 11.41 | 12.38 | 12.01 | 1,573,200 |
12 Dec 2023 | 10.70 | 10.99 | 10.61 | 10.93 | 10.60 | 408,800 |
11 Dec 2023 | 11.15 | 11.15 | 10.65 | 10.67 | 10.35 | 1,048,700 |
08 Dec 2023 | 11.19 | 11.30 | 11.07 | 11.20 | 10.86 | 189,700 |
07 Dec 2023 | 11.09 | 11.34 | 11.06 | 11.23 | 10.89 | 276,500 |
06 Dec 2023 | 11.06 | 11.29 | 11.00 | 11.01 | 10.68 | 268,500 |
05 Dec 2023 | 11.16 | 11.42 | 11.05 | 11.27 | 10.93 | 319,600 |
04 Dec 2023 | 11.55 | 11.57 | 11.16 | 11.17 | 10.83 | 402,800 |
01 Dec 2023 | 11.05 | 11.73 | 10.99 | 11.69 | 11.34 | 556,700 |
30 Nov 2023 | 11.14 | 11.18 | 10.89 | 11.10 | 10.76 | 374,400 |
29 Nov 2023 | 11.34 | 11.49 | 10.96 | 11.09 | 10.75 | 479,500 |
28 Nov 2023 | 11.78 | 11.78 | 11.24 | 11.29 | 10.95 | 641,400 |
27 Nov 2023 | 12.14 | 12.18 | 11.86 | 11.87 | 11.51 | 360,800 |
24 Nov 2023 | 12.15 | 12.27 | 11.94 | 12.15 | 11.78 | 194,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |