Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.03 | 13.39 | 12.85 | 13.26 | 13.26 | 31,050 |
25 Apr 2024 | 13.08 | 13.30 | 12.85 | 12.99 | 12.99 | 48,500 |
24 Apr 2024 | 13.00 | 13.17 | 12.96 | 13.15 | 13.15 | 43,300 |
23 Apr 2024 | 12.97 | 13.15 | 12.96 | 13.13 | 13.13 | 29,800 |
22 Apr 2024 | 13.35 | 13.35 | 12.89 | 13.04 | 13.04 | 42,700 |
19 Apr 2024 | 12.97 | 13.26 | 12.96 | 13.26 | 13.26 | 31,700 |
18 Apr 2024 | 13.10 | 13.17 | 12.82 | 13.01 | 13.01 | 35,800 |
17 Apr 2024 | 13.06 | 13.17 | 12.87 | 13.00 | 13.00 | 23,700 |
16 Apr 2024 | 12.88 | 13.05 | 12.75 | 12.97 | 12.97 | 29,200 |
15 Apr 2024 | 13.05 | 13.25 | 12.79 | 12.93 | 12.93 | 41,500 |
12 Apr 2024 | 13.01 | 13.17 | 12.93 | 13.07 | 13.07 | 45,400 |
11 Apr 2024 | 13.00 | 13.22 | 12.79 | 13.12 | 13.12 | 38,500 |
10 Apr 2024 | 13.01 | 13.20 | 12.63 | 12.93 | 12.93 | 81,300 |
09 Apr 2024 | 12.92 | 13.29 | 12.92 | 13.26 | 13.26 | 38,300 |
08 Apr 2024 | 13.10 | 13.17 | 13.01 | 13.06 | 13.06 | 17,700 |
05 Apr 2024 | 13.06 | 13.33 | 12.98 | 13.08 | 13.08 | 45,000 |
04 Apr 2024 | 13.27 | 13.28 | 12.90 | 13.04 | 13.04 | 37,400 |
03 Apr 2024 | 13.03 | 13.35 | 12.76 | 13.08 | 13.08 | 49,500 |
02 Apr 2024 | 13.00 | 13.30 | 12.87 | 12.99 | 12.99 | 68,200 |
01 Apr 2024 | 14.41 | 14.41 | 13.37 | 13.45 | 13.45 | 58,700 |
28 Mar 2024 | 14.60 | 14.74 | 14.04 | 14.36 | 14.36 | 59,200 |
27 Mar 2024 | 13.90 | 14.78 | 13.88 | 14.46 | 14.46 | 80,500 |
26 Mar 2024 | 13.98 | 14.09 | 13.63 | 13.89 | 13.89 | 45,600 |
25 Mar 2024 | 13.52 | 14.02 | 13.47 | 13.74 | 13.74 | 43,000 |
22 Mar 2024 | 13.87 | 13.94 | 13.00 | 13.51 | 13.51 | 97,300 |
21 Mar 2024 | 13.69 | 13.96 | 13.69 | 13.80 | 13.80 | 67,200 |
20 Mar 2024 | 13.36 | 13.75 | 13.20 | 13.65 | 13.65 | 57,800 |
19 Mar 2024 | 13.50 | 13.61 | 13.20 | 13.43 | 13.43 | 41,700 |
18 Mar 2024 | 13.75 | 13.75 | 13.44 | 13.45 | 13.45 | 25,800 |
15 Mar 2024 | 13.19 | 13.77 | 13.00 | 13.68 | 13.68 | 113,900 |
14 Mar 2024 | 13.85 | 13.85 | 13.09 | 13.36 | 13.36 | 56,300 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 14.68 | 15.10 | 14.34 | 14.66 | 14.16 | 60,300 |
12 Mar 2024 | 14.89 | 14.94 | 14.52 | 14.68 | 14.18 | 53,400 |
11 Mar 2024 | 14.45 | 15.43 | 14.45 | 14.70 | 14.20 | 71,100 |
08 Mar 2024 | 14.74 | 14.91 | 14.41 | 14.53 | 14.03 | 31,900 |
07 Mar 2024 | 14.53 | 14.78 | 14.25 | 14.52 | 14.02 | 35,200 |
06 Mar 2024 | 14.54 | 14.60 | 14.20 | 14.30 | 13.81 | 40,700 |
05 Mar 2024 | 14.43 | 15.00 | 14.20 | 14.49 | 14.00 | 35,900 |
04 Mar 2024 | 14.82 | 14.85 | 14.33 | 14.51 | 14.02 | 36,300 |
01 Mar 2024 | 14.03 | 14.93 | 13.60 | 14.83 | 14.32 | 38,700 |
29 Feb 2024 | 13.67 | 14.66 | 13.47 | 14.04 | 13.56 | 83,600 |
28 Feb 2024 | 13.83 | 13.87 | 13.23 | 13.37 | 12.91 | 56,300 |
27 Feb 2024 | 13.60 | 13.89 | 13.55 | 13.83 | 13.36 | 37,000 |
26 Feb 2024 | 13.34 | 13.88 | 13.34 | 13.54 | 13.08 | 38,200 |
23 Feb 2024 | 13.87 | 13.97 | 13.70 | 13.74 | 13.27 | 20,700 |
22 Feb 2024 | 14.31 | 14.49 | 13.65 | 13.73 | 13.26 | 42,400 |
21 Feb 2024 | 13.98 | 14.55 | 13.42 | 14.26 | 13.77 | 54,800 |
20 Feb 2024 | 14.44 | 14.69 | 13.96 | 14.01 | 13.53 | 26,000 |
16 Feb 2024 | 14.73 | 14.95 | 14.51 | 14.52 | 14.02 | 24,300 |
15 Feb 2024 | 13.82 | 15.00 | 13.77 | 14.81 | 14.30 | 57,200 |
14 Feb 2024 | 13.62 | 14.00 | 13.46 | 13.80 | 13.33 | 34,300 |
13 Feb 2024 | 14.05 | 14.18 | 13.32 | 13.50 | 13.04 | 42,600 |
12 Feb 2024 | 14.21 | 14.45 | 14.00 | 14.17 | 13.69 | 23,300 |
09 Feb 2024 | 13.97 | 14.36 | 13.60 | 14.22 | 13.74 | 20,800 |
08 Feb 2024 | 13.89 | 14.15 | 13.55 | 14.05 | 13.57 | 22,800 |
07 Feb 2024 | 14.44 | 14.44 | 13.94 | 13.96 | 13.48 | 29,300 |
06 Feb 2024 | 14.16 | 14.79 | 14.16 | 14.62 | 14.12 | 22,600 |
05 Feb 2024 | 14.27 | 14.47 | 14.00 | 14.20 | 13.72 | 23,200 |
02 Feb 2024 | 14.67 | 14.83 | 14.40 | 14.47 | 13.98 | 23,800 |
01 Feb 2024 | 14.75 | 14.96 | 14.58 | 14.86 | 14.35 | 31,100 |
31 Jan 2024 | 15.00 | 15.13 | 14.53 | 14.57 | 14.07 | 45,200 |
30 Jan 2024 | 15.39 | 15.66 | 15.17 | 15.17 | 14.65 | 19,000 |
29 Jan 2024 | 15.35 | 15.60 | 15.35 | 15.56 | 15.03 | 11,000 |
26 Jan 2024 | 15.56 | 16.00 | 15.43 | 15.47 | 14.94 | 10,400 |
25 Jan 2024 | 15.59 | 15.64 | 15.33 | 15.40 | 14.87 | 15,200 |
24 Jan 2024 | 15.79 | 15.93 | 15.33 | 15.51 | 14.98 | 20,700 |
23 Jan 2024 | 15.95 | 15.95 | 15.63 | 15.79 | 15.25 | 12,000 |
22 Jan 2024 | 15.71 | 16.19 | 15.34 | 15.75 | 15.21 | 29,600 |
19 Jan 2024 | 15.50 | 15.95 | 15.37 | 15.81 | 15.27 | 22,800 |
18 Jan 2024 | 15.23 | 15.48 | 15.20 | 15.38 | 14.86 | 17,400 |
17 Jan 2024 | 15.37 | 15.40 | 15.00 | 15.24 | 14.72 | 15,900 |
16 Jan 2024 | 15.69 | 15.69 | 15.24 | 15.43 | 14.90 | 22,200 |
12 Jan 2024 | 15.76 | 15.77 | 15.26 | 15.64 | 15.11 | 13,500 |
11 Jan 2024 | 15.65 | 15.65 | 15.25 | 15.54 | 15.01 | 21,700 |
10 Jan 2024 | 15.51 | 15.81 | 15.51 | 15.77 | 15.23 | 27,100 |
09 Jan 2024 | 15.75 | 15.81 | 15.52 | 15.53 | 15.00 | 19,700 |
08 Jan 2024 | 15.89 | 16.03 | 15.70 | 15.88 | 15.34 | 16,100 |
05 Jan 2024 | 15.72 | 16.08 | 15.52 | 15.74 | 15.20 | 51,100 |
04 Jan 2024 | 15.94 | 16.04 | 15.80 | 15.87 | 15.33 | 23,100 |
03 Jan 2024 | 16.28 | 16.28 | 15.67 | 15.83 | 15.29 | 27,400 |
02 Jan 2024 | 16.14 | 16.46 | 15.95 | 16.33 | 15.77 | 48,500 |
29 Dec 2023 | 16.70 | 16.98 | 15.59 | 15.75 | 15.21 | 62,400 |
28 Dec 2023 | 15.93 | 16.99 | 15.83 | 16.64 | 16.07 | 82,900 |
27 Dec 2023 | 15.88 | 16.06 | 15.76 | 16.03 | 15.48 | 51,500 |
26 Dec 2023 | 15.52 | 15.76 | 15.45 | 15.72 | 15.18 | 30,900 |
22 Dec 2023 | 15.61 | 15.82 | 15.28 | 15.42 | 14.89 | 34,400 |
21 Dec 2023 | 15.37 | 15.97 | 15.32 | 15.65 | 15.12 | 37,800 |
20 Dec 2023 | 15.33 | 16.01 | 15.33 | 15.44 | 14.91 | 53,600 |
19 Dec 2023 | 15.06 | 15.46 | 15.02 | 15.41 | 14.88 | 53,200 |
18 Dec 2023 | 15.21 | 15.21 | 14.69 | 15.07 | 14.56 | 53,000 |
15 Dec 2023 | 15.64 | 15.65 | 14.98 | 15.11 | 14.59 | 79,800 |
14 Dec 2023 | 15.50 | 16.00 | 15.10 | 15.59 | 15.06 | 70,200 |
14 Dec 2023 | 0.685 Dividend | |||||
13 Dec 2023 | 15.70 | 16.22 | 15.70 | 16.15 | 14.94 | 76,700 |
12 Dec 2023 | 16.03 | 16.15 | 15.83 | 15.83 | 14.64 | 37,900 |
11 Dec 2023 | 15.84 | 16.25 | 15.75 | 16.06 | 14.85 | 55,500 |
08 Dec 2023 | 16.20 | 16.33 | 16.00 | 16.03 | 14.83 | 65,600 |
07 Dec 2023 | 16.54 | 16.74 | 16.10 | 16.18 | 14.97 | 58,200 |
06 Dec 2023 | 16.98 | 17.08 | 16.27 | 16.43 | 15.20 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |