Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 12.92 | 13.06 | 12.91 | 13.06 | 13.06 | 21,620 |
24 Apr 2024 | 13.18 | 13.23 | 13.10 | 13.16 | 13.16 | 21,300 |
23 Apr 2024 | 13.04 | 13.32 | 12.96 | 13.25 | 13.25 | 106,700 |
22 Apr 2024 | 12.97 | 13.21 | 12.95 | 13.21 | 13.21 | 121,100 |
19 Apr 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 13.02 | 750,100 |
18 Apr 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 12.80 | 96,300 |
17 Apr 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 12.88 | 32,200 |
16 Apr 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 12.93 | 196,400 |
15 Apr 2024 | 13.41 | 13.42 | 13.15 | 13.22 | 13.22 | 70,600 |
12 Apr 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 13.52 | 64,300 |
11 Apr 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 14.04 | 26,300 |
10 Apr 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 14.08 | 195,200 |
09 Apr 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 14.65 | 788,200 |
08 Apr 2024 | 14.08 | 14.37 | 14.08 | 14.36 | 14.36 | 27,800 |
05 Apr 2024 | 14.12 | 14.14 | 13.98 | 14.02 | 14.02 | 45,300 |
04 Apr 2024 | 14.26 | 14.44 | 14.10 | 14.14 | 14.14 | 103,900 |
03 Apr 2024 | 14.02 | 14.24 | 13.85 | 14.12 | 14.12 | 70,900 |
02 Apr 2024 | 14.20 | 14.21 | 14.08 | 14.15 | 14.15 | 464,300 |
01 Apr 2024 | 14.51 | 14.51 | 14.24 | 14.24 | 14.24 | 269,700 |
28 Mar 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 14.54 | 33,400 |
27 Mar 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 14.63 | 43,000 |
26 Mar 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 14.48 | 33,500 |
25 Mar 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 14.54 | 58,500 |
22 Mar 2024 | 14.53 | 14.58 | 14.44 | 14.47 | 14.47 | 40,600 |
21 Mar 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 14.63 | 58,600 |
20 Mar 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 14.72 | 747,900 |
19 Mar 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | 560,200 |
18 Mar 2024 | 14.27 | 14.28 | 14.08 | 14.19 | 14.19 | 617,900 |
15 Mar 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 14.26 | 84,700 |
14 Mar 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 14.45 | 30,900 |
13 Mar 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 14.38 | 40,500 |
12 Mar 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 14.30 | 1,208,000 |
11 Mar 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 14.15 | 357,900 |
08 Mar 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 14.20 | 47,100 |
07 Mar 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 14.29 | 57,200 |
06 Mar 2024 | 14.30 | 14.34 | 14.22 | 14.24 | 14.24 | 893,200 |
05 Mar 2024 | 14.30 | 14.39 | 14.16 | 14.21 | 14.21 | 1,318,000 |
04 Mar 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 14.15 | 81,800 |
01 Mar 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 14.25 | 437,500 |
29 Feb 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 14.08 | 696,300 |
28 Feb 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 14.13 | 596,400 |
27 Feb 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 14.28 | 930,800 |
26 Feb 2024 | 13.86 | 13.93 | 13.81 | 13.83 | 13.83 | 210,500 |
23 Feb 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 13.76 | 496,800 |
22 Feb 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 13.95 | 974,900 |
21 Feb 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 13.92 | 70,200 |
20 Feb 2024 | 13.97 | 14.02 | 13.91 | 14.01 | 14.01 | 738,200 |
16 Feb 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 13.78 | 31,100 |
15 Feb 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 13.67 | 51,400 |
14 Feb 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 13.62 | 912,600 |
13 Feb 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 13.42 | 1,827,300 |
12 Feb 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 13.93 | 235,200 |
09 Feb 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 13.81 | 265,200 |
08 Feb 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 13.71 | 1,193,700 |
07 Feb 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 13.97 | 24,900 |
06 Feb 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 13.92 | 1,215,300 |
05 Feb 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 13.71 | 359,800 |
02 Feb 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 13.83 | 734,000 |
01 Feb 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 14.13 | 775,700 |
31 Jan 2024 | 14.18 | 14.28 | 13.98 | 13.99 | 13.99 | 2,286,300 |
30 Jan 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 13.86 | 583,500 |
29 Jan 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 14.03 | 467,400 |
26 Jan 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 14.24 | 162,800 |
25 Jan 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 14.24 | 71,100 |
24 Jan 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 14.08 | 131,900 |
23 Jan 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 14.09 | 1,476,200 |
22 Jan 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 13.77 | 92,200 |
19 Jan 2024 | 13.83 | 14.10 | 13.81 | 14.07 | 14.07 | 1,637,500 |
18 Jan 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 13.96 | 31,700 |
17 Jan 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 14.08 | 230,200 |
16 Jan 2024 | 14.38 | 14.38 | 14.13 | 14.13 | 14.13 | 44,500 |
12 Jan 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 14.62 | 435,800 |
11 Jan 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 14.60 | 514,300 |
10 Jan 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 14.56 | 51,600 |
09 Jan 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 14.59 | 80,900 |
08 Jan 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 14.74 | 117,500 |
05 Jan 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 14.51 | 2,574,900 |
04 Jan 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 14.27 | 713,900 |
03 Jan 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 14.51 | 99,700 |
02 Jan 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 14.48 | 3,217,900 |
29 Dec 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 15.06 | 142,200 |
28 Dec 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 15.09 | 451,800 |
27 Dec 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 15.28 | 576,800 |
26 Dec 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 15.21 | 711,100 |
22 Dec 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 15.01 | 1,033,800 |
21 Dec 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 14.97 | 413,000 |
20 Dec 2023 | 14.98 | 14.99 | 14.73 | 14.77 | 14.77 | 1,655,200 |
20 Dec 2023 | 0.245 Dividend | |||||
19 Dec 2023 | 15.18 | 15.30 | 15.18 | 15.23 | 14.98 | 147,900 |
18 Dec 2023 | 14.90 | 15.11 | 14.88 | 15.06 | 14.82 | 100,500 |
15 Dec 2023 | 15.07 | 15.07 | 14.81 | 14.85 | 14.61 | 1,219,100 |
14 Dec 2023 | 15.17 | 15.29 | 15.01 | 15.12 | 14.88 | 2,564,900 |
13 Dec 2023 | 14.50 | 15.01 | 14.39 | 14.94 | 14.70 | 1,001,600 |
12 Dec 2023 | 14.44 | 14.44 | 14.30 | 14.38 | 14.15 | 110,900 |
11 Dec 2023 | 14.35 | 14.46 | 14.31 | 14.42 | 14.19 | 703,300 |
08 Dec 2023 | 14.33 | 14.57 | 14.25 | 14.48 | 14.25 | 159,100 |
07 Dec 2023 | 14.56 | 14.57 | 14.35 | 14.48 | 14.25 | 1,470,700 |
06 Dec 2023 | 14.60 | 14.60 | 14.37 | 14.40 | 14.17 | 188,300 |
05 Dec 2023 | 14.39 | 14.50 | 14.27 | 14.40 | 14.17 | 1,604,300 |
04 Dec 2023 | 14.37 | 14.43 | 14.28 | 14.32 | 14.09 | 1,385,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |