Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.66 | 14.74 | 14.56 | 14.60 | 14.60 | 202,837 |
27 Mar 2024 | 14.53 | 14.69 | 14.53 | 14.66 | 14.66 | 258,500 |
27 Mar 2024 | 0.09 Dividend | |||||
26 Mar 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.46 | 195,200 |
25 Mar 2024 | 14.55 | 14.67 | 14.54 | 14.59 | 14.50 | 268,000 |
22 Mar 2024 | 14.62 | 14.65 | 14.49 | 14.53 | 14.44 | 218,800 |
21 Mar 2024 | 14.63 | 14.71 | 14.59 | 14.63 | 14.54 | 181,100 |
20 Mar 2024 | 14.53 | 14.66 | 14.49 | 14.66 | 14.57 | 259,000 |
19 Mar 2024 | 14.47 | 14.66 | 14.47 | 14.60 | 14.51 | 308,100 |
18 Mar 2024 | 14.43 | 14.50 | 14.34 | 14.46 | 14.37 | 242,700 |
15 Mar 2024 | 14.34 | 14.54 | 14.33 | 14.35 | 14.26 | 556,700 |
14 Mar 2024 | 14.28 | 14.45 | 14.25 | 14.34 | 14.25 | 437,200 |
13 Mar 2024 | 14.06 | 14.29 | 14.06 | 14.27 | 14.18 | 420,300 |
12 Mar 2024 | 14.05 | 14.13 | 13.95 | 14.04 | 13.95 | 241,200 |
11 Mar 2024 | 13.95 | 14.10 | 13.89 | 14.08 | 13.99 | 534,700 |
08 Mar 2024 | 13.98 | 13.99 | 13.89 | 13.97 | 13.88 | 381,400 |
07 Mar 2024 | 13.82 | 14.00 | 13.76 | 13.95 | 13.86 | 505,300 |
06 Mar 2024 | 13.80 | 13.95 | 13.76 | 13.76 | 13.67 | 296,100 |
05 Mar 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.58 | 394,900 |
04 Mar 2024 | 13.84 | 14.03 | 13.65 | 13.66 | 13.58 | 546,300 |
01 Mar 2024 | 13.82 | 14.01 | 13.76 | 13.84 | 13.75 | 731,400 |
29 Feb 2024 | 14.10 | 14.10 | 13.72 | 13.76 | 13.67 | 1,227,400 |
28 Feb 2024 | 14.23 | 14.32 | 14.15 | 14.21 | 14.12 | 281,800 |
28 Feb 2024 | 0.09 Dividend | |||||
27 Feb 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 14.06 | 618,900 |
26 Feb 2024 | 14.06 | 14.12 | 13.97 | 14.12 | 13.94 | 238,100 |
23 Feb 2024 | 14.11 | 14.13 | 13.99 | 14.07 | 13.89 | 333,100 |
22 Feb 2024 | 13.91 | 14.24 | 13.89 | 14.22 | 14.04 | 529,700 |
21 Feb 2024 | 13.70 | 14.00 | 13.69 | 13.95 | 13.78 | 319,000 |
20 Feb 2024 | 13.90 | 13.95 | 13.61 | 13.66 | 13.49 | 440,900 |
16 Feb 2024 | 13.78 | 13.98 | 13.69 | 13.92 | 13.75 | 407,700 |
15 Feb 2024 | 13.53 | 13.75 | 13.53 | 13.71 | 13.54 | 1,296,900 |
14 Feb 2024 | 13.70 | 13.71 | 13.51 | 13.53 | 13.36 | 404,300 |
13 Feb 2024 | 13.60 | 13.69 | 13.47 | 13.63 | 13.46 | 462,000 |
12 Feb 2024 | 13.61 | 13.71 | 13.49 | 13.58 | 13.41 | 310,600 |
09 Feb 2024 | 13.73 | 13.74 | 13.57 | 13.62 | 13.45 | 222,100 |
08 Feb 2024 | 13.52 | 13.72 | 13.52 | 13.65 | 13.48 | 294,800 |
07 Feb 2024 | 13.56 | 13.66 | 13.51 | 13.55 | 13.38 | 197,500 |
06 Feb 2024 | 13.64 | 13.66 | 13.47 | 13.55 | 13.38 | 409,000 |
05 Feb 2024 | 13.62 | 13.64 | 13.46 | 13.53 | 13.36 | 256,100 |
02 Feb 2024 | 13.77 | 13.87 | 13.63 | 13.67 | 13.50 | 301,000 |
01 Feb 2024 | 13.94 | 14.11 | 13.77 | 13.78 | 13.61 | 364,700 |
31 Jan 2024 | 14.20 | 14.20 | 13.92 | 13.93 | 13.76 | 307,700 |
30 Jan 2024 | 13.86 | 14.17 | 13.80 | 14.14 | 13.96 | 345,900 |
30 Jan 2024 | 0.09 Dividend | |||||
29 Jan 2024 | 13.96 | 14.04 | 13.87 | 13.96 | 13.70 | 376,000 |
26 Jan 2024 | 14.10 | 14.10 | 13.88 | 14.02 | 13.76 | 264,000 |
25 Jan 2024 | 14.09 | 14.12 | 13.99 | 14.08 | 13.81 | 209,300 |
24 Jan 2024 | 14.02 | 14.17 | 13.98 | 14.01 | 13.75 | 206,300 |
23 Jan 2024 | 13.85 | 14.03 | 13.74 | 13.94 | 13.68 | 363,700 |
22 Jan 2024 | 13.69 | 13.82 | 13.58 | 13.76 | 13.50 | 230,000 |
19 Jan 2024 | 13.62 | 13.70 | 13.53 | 13.65 | 13.39 | 156,300 |
18 Jan 2024 | 13.71 | 13.73 | 13.55 | 13.61 | 13.35 | 211,000 |
17 Jan 2024 | 13.72 | 13.76 | 13.51 | 13.70 | 13.44 | 372,800 |
16 Jan 2024 | 14.28 | 14.28 | 13.76 | 13.82 | 13.56 | 443,200 |
15 Jan 2024 | 14.19 | 14.30 | 14.06 | 14.28 | 14.01 | 211,700 |
12 Jan 2024 | 14.26 | 14.36 | 14.12 | 14.19 | 13.92 | 347,300 |
11 Jan 2024 | 14.04 | 14.21 | 13.81 | 14.20 | 13.93 | 376,100 |
10 Jan 2024 | 13.89 | 13.98 | 13.79 | 13.96 | 13.70 | 273,500 |
09 Jan 2024 | 13.79 | 13.97 | 13.71 | 13.88 | 13.62 | 343,000 |
08 Jan 2024 | 13.64 | 13.74 | 13.54 | 13.72 | 13.46 | 280,000 |
05 Jan 2024 | 13.91 | 13.95 | 13.73 | 13.83 | 13.57 | 208,200 |
04 Jan 2024 | 14.06 | 14.07 | 13.74 | 13.82 | 13.56 | 263,800 |
03 Jan 2024 | 13.77 | 13.98 | 13.69 | 13.94 | 13.68 | 271,300 |
02 Jan 2024 | 13.62 | 13.90 | 13.62 | 13.77 | 13.51 | 270,300 |
29 Dec 2023 | 13.65 | 13.77 | 13.65 | 13.69 | 13.43 | 155,300 |
28 Dec 2023 | 13.88 | 13.89 | 13.68 | 13.69 | 13.43 | 237,700 |
28 Dec 2023 | 0.09 Dividend | |||||
27 Dec 2023 | 14.12 | 14.12 | 13.89 | 13.91 | 13.56 | 359,800 |
22 Dec 2023 | 14.23 | 14.25 | 14.10 | 14.12 | 13.76 | 222,000 |
21 Dec 2023 | 13.91 | 14.16 | 13.90 | 14.14 | 13.78 | 208,200 |
20 Dec 2023 | 13.97 | 14.13 | 13.90 | 13.91 | 13.56 | 401,200 |
19 Dec 2023 | 13.74 | 13.98 | 13.67 | 13.97 | 13.62 | 709,600 |
18 Dec 2023 | 13.48 | 13.72 | 13.45 | 13.70 | 13.36 | 553,000 |
15 Dec 2023 | 13.49 | 13.50 | 13.21 | 13.36 | 13.02 | 423,000 |
14 Dec 2023 | 13.30 | 13.60 | 13.30 | 13.47 | 13.13 | 481,600 |
13 Dec 2023 | 12.85 | 13.23 | 12.81 | 13.21 | 12.88 | 382,800 |
12 Dec 2023 | 13.06 | 13.06 | 12.66 | 12.80 | 12.48 | 622,600 |
11 Dec 2023 | 13.15 | 13.33 | 13.08 | 13.19 | 12.86 | 675,700 |
08 Dec 2023 | 13.15 | 13.32 | 13.15 | 13.15 | 12.82 | 484,100 |
07 Dec 2023 | 13.28 | 13.41 | 13.11 | 13.12 | 12.79 | 359,200 |
06 Dec 2023 | 13.70 | 13.71 | 13.19 | 13.20 | 12.87 | 657,000 |
05 Dec 2023 | 13.72 | 13.80 | 13.70 | 13.72 | 13.37 | 291,700 |
04 Dec 2023 | 13.92 | 13.92 | 13.63 | 13.73 | 13.38 | 391,800 |
01 Dec 2023 | 14.00 | 14.15 | 13.93 | 13.96 | 13.61 | 327,600 |
30 Nov 2023 | 14.14 | 14.30 | 13.91 | 13.93 | 13.58 | 796,900 |
29 Nov 2023 | 14.13 | 14.14 | 13.94 | 14.13 | 13.77 | 250,100 |
29 Nov 2023 | 0.09 Dividend | |||||
28 Nov 2023 | 14.28 | 14.28 | 14.02 | 14.10 | 13.66 | 390,500 |
27 Nov 2023 | 14.45 | 14.47 | 14.24 | 14.26 | 13.81 | 256,800 |
24 Nov 2023 | 14.40 | 14.51 | 14.40 | 14.48 | 14.03 | 129,100 |
23 Nov 2023 | 14.32 | 14.45 | 14.28 | 14.42 | 13.97 | 102,200 |
22 Nov 2023 | 14.33 | 14.48 | 14.27 | 14.39 | 13.94 | 280,300 |
21 Nov 2023 | 14.72 | 14.72 | 14.49 | 14.55 | 14.09 | 173,900 |
20 Nov 2023 | 14.69 | 14.79 | 14.63 | 14.72 | 14.26 | 251,600 |
17 Nov 2023 | 14.59 | 14.72 | 14.54 | 14.65 | 14.19 | 152,800 |
16 Nov 2023 | 14.57 | 14.60 | 14.24 | 14.48 | 14.03 | 344,000 |
15 Nov 2023 | 15.04 | 15.04 | 14.61 | 14.65 | 14.19 | 362,400 |
14 Nov 2023 | 14.81 | 15.06 | 14.80 | 15.03 | 14.56 | 361,600 |
13 Nov 2023 | 14.80 | 14.90 | 14.69 | 14.82 | 14.35 | 261,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |