Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 13.08 | 13.11 | 12.80 | 12.83 | 12.83 | 838,500 |
16 Apr 2024 | 13.00 | 13.04 | 12.87 | 12.98 | 12.98 | 248,300 |
15 Apr 2024 | 13.22 | 13.46 | 13.03 | 13.04 | 13.04 | 403,800 |
12 Apr 2024 | 13.57 | 13.57 | 13.02 | 13.12 | 13.12 | 439,600 |
11 Apr 2024 | 13.64 | 13.64 | 13.31 | 13.60 | 13.60 | 363,100 |
10 Apr 2024 | 13.67 | 13.70 | 13.34 | 13.59 | 13.59 | 351,200 |
09 Apr 2024 | 13.73 | 13.87 | 13.72 | 13.77 | 13.77 | 239,700 |
08 Apr 2024 | 13.87 | 13.90 | 13.68 | 13.69 | 13.69 | 232,900 |
05 Apr 2024 | 13.85 | 14.00 | 13.72 | 13.87 | 13.87 | 240,500 |
04 Apr 2024 | 13.96 | 14.06 | 13.75 | 13.81 | 13.81 | 373,800 |
03 Apr 2024 | 14.01 | 14.06 | 13.64 | 13.84 | 13.84 | 436,500 |
02 Apr 2024 | 14.01 | 14.08 | 13.90 | 14.03 | 14.03 | 292,200 |
01 Apr 2024 | 14.26 | 14.28 | 13.99 | 14.05 | 14.05 | 368,800 |
28 Mar 2024 | 14.17 | 14.26 | 14.15 | 14.26 | 14.26 | 343,900 |
27 Mar 2024 | 14.06 | 14.21 | 14.01 | 14.16 | 14.16 | 248,600 |
26 Mar 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 14.01 | 202,800 |
25 Mar 2024 | 14.38 | 14.52 | 13.98 | 14.07 | 14.07 | 278,100 |
22 Mar 2024 | 14.35 | 14.37 | 14.29 | 14.34 | 14.34 | 170,100 |
21 Mar 2024 | 14.40 | 14.44 | 14.31 | 14.31 | 14.31 | 346,400 |
20 Mar 2024 | 14.32 | 14.48 | 14.20 | 14.39 | 14.39 | 377,300 |
19 Mar 2024 | 14.15 | 14.39 | 14.15 | 14.29 | 14.29 | 232,500 |
18 Mar 2024 | 14.47 | 14.47 | 14.15 | 14.16 | 14.16 | 540,100 |
15 Mar 2024 | 14.27 | 14.57 | 14.27 | 14.47 | 14.47 | 753,000 |
14 Mar 2024 | 14.36 | 14.48 | 14.22 | 14.34 | 14.34 | 304,900 |
13 Mar 2024 | 14.18 | 14.39 | 14.18 | 14.38 | 14.38 | 280,100 |
12 Mar 2024 | 14.30 | 14.36 | 14.11 | 14.22 | 14.22 | 229,600 |
11 Mar 2024 | 14.31 | 14.33 | 14.18 | 14.28 | 14.28 | 175,300 |
08 Mar 2024 | 14.43 | 14.52 | 14.16 | 14.28 | 14.28 | 302,600 |
07 Mar 2024 | 14.30 | 14.51 | 14.30 | 14.43 | 14.43 | 400,900 |
06 Mar 2024 | 14.49 | 14.49 | 14.05 | 14.28 | 14.28 | 486,300 |
05 Mar 2024 | 14.49 | 14.65 | 14.30 | 14.40 | 14.40 | 382,600 |
04 Mar 2024 | 14.42 | 14.98 | 14.42 | 14.53 | 14.53 | 604,100 |
01 Mar 2024 | 14.57 | 14.57 | 14.27 | 14.34 | 14.34 | 562,100 |
01 Mar 2024 | 0.07 Dividend | |||||
29 Feb 2024 | 14.18 | 14.93 | 14.18 | 14.67 | 14.60 | 695,300 |
28 Feb 2024 | 14.44 | 14.83 | 14.44 | 14.79 | 14.72 | 512,200 |
27 Feb 2024 | 14.64 | 14.67 | 14.29 | 14.46 | 14.39 | 491,000 |
26 Feb 2024 | 14.65 | 14.74 | 14.52 | 14.61 | 14.54 | 302,700 |
23 Feb 2024 | 14.77 | 14.95 | 14.67 | 14.69 | 14.62 | 721,900 |
22 Feb 2024 | 14.72 | 14.99 | 14.61 | 14.84 | 14.77 | 430,200 |
21 Feb 2024 | 14.63 | 14.75 | 14.54 | 14.73 | 14.66 | 1,505,800 |
20 Feb 2024 | 14.52 | 14.69 | 14.51 | 14.68 | 14.61 | 330,800 |
16 Feb 2024 | 14.52 | 14.71 | 14.31 | 14.62 | 14.55 | 483,700 |
15 Feb 2024 | 14.41 | 14.68 | 14.38 | 14.64 | 14.57 | 428,700 |
14 Feb 2024 | 14.36 | 14.37 | 14.00 | 14.32 | 14.25 | 360,300 |
13 Feb 2024 | 14.11 | 14.34 | 13.98 | 14.22 | 14.15 | 371,200 |
12 Feb 2024 | 14.24 | 14.46 | 14.24 | 14.30 | 14.23 | 426,100 |
09 Feb 2024 | 14.00 | 14.29 | 13.92 | 14.26 | 14.19 | 439,800 |
08 Feb 2024 | 13.86 | 14.06 | 13.83 | 14.03 | 13.96 | 602,400 |
07 Feb 2024 | 13.69 | 13.84 | 13.55 | 13.84 | 13.77 | 542,900 |
06 Feb 2024 | 13.35 | 13.79 | 13.30 | 13.70 | 13.63 | 1,225,400 |
05 Feb 2024 | 13.52 | 13.60 | 13.32 | 13.36 | 13.30 | 301,600 |
02 Feb 2024 | 13.51 | 13.65 | 13.38 | 13.62 | 13.56 | 289,800 |
01 Feb 2024 | 13.56 | 13.63 | 13.46 | 13.61 | 13.55 | 349,700 |
31 Jan 2024 | 13.86 | 13.96 | 13.55 | 13.58 | 13.52 | 1,084,200 |
30 Jan 2024 | 13.72 | 13.86 | 13.63 | 13.82 | 13.75 | 369,800 |
29 Jan 2024 | 13.71 | 13.74 | 13.57 | 13.70 | 13.63 | 270,500 |
26 Jan 2024 | 13.55 | 13.76 | 13.55 | 13.70 | 13.63 | 306,800 |
25 Jan 2024 | 13.64 | 13.65 | 13.35 | 13.50 | 13.44 | 421,400 |
24 Jan 2024 | 13.79 | 13.79 | 13.39 | 13.51 | 13.45 | 363,300 |
23 Jan 2024 | 13.94 | 14.06 | 13.70 | 13.71 | 13.64 | 236,200 |
22 Jan 2024 | 13.77 | 13.86 | 13.66 | 13.82 | 13.75 | 248,500 |
19 Jan 2024 | 13.65 | 13.76 | 13.49 | 13.70 | 13.63 | 272,700 |
18 Jan 2024 | 13.60 | 13.63 | 13.39 | 13.59 | 13.53 | 319,200 |
17 Jan 2024 | 13.31 | 13.67 | 13.30 | 13.60 | 13.54 | 319,400 |
16 Jan 2024 | 13.68 | 13.77 | 13.39 | 13.44 | 13.38 | 385,700 |
12 Jan 2024 | 13.84 | 13.85 | 13.62 | 13.78 | 13.71 | 425,600 |
11 Jan 2024 | 13.89 | 13.91 | 13.70 | 13.79 | 13.72 | 330,800 |
10 Jan 2024 | 13.90 | 13.97 | 13.79 | 13.95 | 13.88 | 360,500 |
09 Jan 2024 | 14.14 | 14.16 | 13.91 | 13.98 | 13.91 | 377,000 |
08 Jan 2024 | 14.15 | 14.24 | 13.99 | 14.19 | 14.12 | 306,800 |
05 Jan 2024 | 14.25 | 14.25 | 14.15 | 14.18 | 14.11 | 273,300 |
04 Jan 2024 | 14.43 | 14.43 | 14.15 | 14.27 | 14.20 | 327,400 |
03 Jan 2024 | 14.42 | 14.46 | 14.29 | 14.39 | 14.32 | 289,500 |
02 Jan 2024 | 14.35 | 14.57 | 14.32 | 14.49 | 14.42 | 322,500 |
29 Dec 2023 | 14.63 | 14.68 | 14.53 | 14.58 | 14.51 | 230,200 |
28 Dec 2023 | 14.65 | 14.71 | 14.58 | 14.69 | 14.62 | 286,600 |
27 Dec 2023 | 14.54 | 14.69 | 14.53 | 14.64 | 14.57 | 250,000 |
26 Dec 2023 | 14.72 | 14.75 | 14.54 | 14.56 | 14.49 | 210,800 |
22 Dec 2023 | 14.81 | 14.92 | 14.68 | 14.73 | 14.66 | 197,600 |
21 Dec 2023 | 14.71 | 14.79 | 14.57 | 14.77 | 14.70 | 264,700 |
20 Dec 2023 | 14.75 | 14.87 | 14.56 | 14.62 | 14.55 | 385,800 |
19 Dec 2023 | 14.65 | 14.83 | 14.65 | 14.76 | 14.69 | 303,700 |
18 Dec 2023 | 14.59 | 14.70 | 14.36 | 14.65 | 14.58 | 491,700 |
15 Dec 2023 | 14.63 | 14.64 | 14.40 | 14.60 | 14.53 | 3,090,700 |
14 Dec 2023 | 14.83 | 14.92 | 14.54 | 14.59 | 14.52 | 343,200 |
13 Dec 2023 | 14.39 | 14.74 | 14.29 | 14.65 | 14.58 | 607,600 |
12 Dec 2023 | 14.36 | 14.49 | 14.25 | 14.42 | 14.35 | 480,200 |
11 Dec 2023 | 14.11 | 14.38 | 14.07 | 14.33 | 14.26 | 542,200 |
08 Dec 2023 | 14.00 | 14.13 | 13.95 | 14.07 | 14.00 | 332,400 |
07 Dec 2023 | 13.92 | 14.12 | 13.85 | 14.05 | 13.98 | 247,100 |
06 Dec 2023 | 14.13 | 14.20 | 13.80 | 13.90 | 13.83 | 330,800 |
05 Dec 2023 | 14.37 | 14.37 | 14.02 | 14.04 | 13.97 | 353,400 |
04 Dec 2023 | 14.11 | 14.48 | 14.11 | 14.43 | 14.36 | 530,300 |
01 Dec 2023 | 13.94 | 14.25 | 13.93 | 14.15 | 14.08 | 469,600 |
30 Nov 2023 | 14.16 | 14.16 | 13.69 | 13.91 | 13.84 | 695,300 |
29 Nov 2023 | 14.24 | 14.26 | 14.06 | 14.12 | 14.05 | 570,800 |
28 Nov 2023 | 14.28 | 14.30 | 14.04 | 14.17 | 14.10 | 792,100 |
27 Nov 2023 | 14.27 | 14.32 | 14.05 | 14.28 | 14.21 | 479,100 |
24 Nov 2023 | 14.47 | 14.47 | 14.14 | 14.39 | 14.32 | 202,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |