Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 14.00 | 13.92 | 13.92 | 13.92 | 13.92 | 2,382 |
18 Mar 2024 | 14.00 | 14.04 | 13.91 | 13.95 | 13.95 | 45,800 |
15 Mar 2024 | 13.90 | 14.04 | 13.83 | 14.00 | 14.00 | 141,300 |
14 Mar 2024 | 14.10 | 14.10 | 13.86 | 13.96 | 13.96 | 110,500 |
13 Mar 2024 | 14.08 | 14.18 | 14.04 | 14.11 | 14.11 | 81,800 |
12 Mar 2024 | 14.13 | 14.20 | 14.03 | 14.09 | 14.09 | 57,200 |
11 Mar 2024 | 14.10 | 14.20 | 14.03 | 14.16 | 14.16 | 82,400 |
08 Mar 2024 | 14.10 | 14.16 | 13.96 | 14.06 | 14.06 | 87,000 |
07 Mar 2024 | 14.06 | 14.09 | 13.91 | 13.99 | 13.99 | 89,700 |
06 Mar 2024 | 14.25 | 14.33 | 13.99 | 14.04 | 14.04 | 69,300 |
05 Mar 2024 | 14.33 | 14.39 | 14.20 | 14.20 | 14.20 | 85,500 |
04 Mar 2024 | 14.35 | 14.43 | 14.30 | 14.39 | 14.39 | 133,100 |
01 Mar 2024 | 14.28 | 14.30 | 14.11 | 14.29 | 14.29 | 70,900 |
29 Feb 2024 | 14.19 | 14.32 | 14.06 | 14.32 | 14.32 | 138,900 |
28 Feb 2024 | 14.09 | 14.26 | 14.04 | 14.16 | 14.16 | 150,400 |
27 Feb 2024 | 14.05 | 14.24 | 13.86 | 14.09 | 14.09 | 151,000 |
26 Feb 2024 | 13.91 | 13.95 | 13.78 | 13.80 | 13.80 | 73,600 |
23 Feb 2024 | 14.05 | 14.10 | 13.88 | 13.97 | 13.97 | 152,800 |
22 Feb 2024 | 14.00 | 14.06 | 13.85 | 14.05 | 14.05 | 107,100 |
21 Feb 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 14.04 | 61,800 |
20 Feb 2024 | 14.00 | 14.09 | 13.91 | 13.98 | 13.98 | 121,900 |
16 Feb 2024 | 14.04 | 14.13 | 13.90 | 14.03 | 14.03 | 152,500 |
15 Feb 2024 | 14.02 | 14.15 | 14.00 | 14.14 | 14.14 | 153,500 |
15 Feb 2024 | 0.24 Dividend | |||||
14 Feb 2024 | 14.15 | 14.22 | 14.02 | 14.15 | 13.91 | 109,300 |
13 Feb 2024 | 14.28 | 14.28 | 13.97 | 14.01 | 13.77 | 172,400 |
12 Feb 2024 | 14.30 | 14.51 | 14.30 | 14.44 | 14.20 | 120,700 |
09 Feb 2024 | 14.25 | 14.30 | 14.11 | 14.17 | 13.93 | 86,500 |
08 Feb 2024 | 14.33 | 14.33 | 14.10 | 14.19 | 13.95 | 142,700 |
07 Feb 2024 | 14.38 | 14.46 | 14.18 | 14.22 | 13.98 | 114,700 |
06 Feb 2024 | 14.17 | 14.30 | 14.11 | 14.21 | 13.97 | 86,200 |
05 Feb 2024 | 14.08 | 14.25 | 13.93 | 14.18 | 13.94 | 115,200 |
02 Feb 2024 | 14.14 | 14.14 | 14.00 | 14.06 | 13.82 | 90,300 |
01 Feb 2024 | 14.08 | 14.22 | 14.01 | 14.22 | 13.98 | 73,100 |
31 Jan 2024 | 14.47 | 14.54 | 14.07 | 14.10 | 13.86 | 102,500 |
30 Jan 2024 | 14.55 | 14.55 | 14.40 | 14.45 | 14.20 | 43,700 |
29 Jan 2024 | 14.41 | 14.59 | 14.40 | 14.54 | 14.29 | 92,900 |
26 Jan 2024 | 14.57 | 14.57 | 14.41 | 14.42 | 14.18 | 43,600 |
25 Jan 2024 | 14.48 | 14.58 | 14.42 | 14.49 | 14.24 | 85,800 |
24 Jan 2024 | 14.47 | 14.53 | 14.29 | 14.30 | 14.06 | 88,200 |
23 Jan 2024 | 14.42 | 14.48 | 14.33 | 14.43 | 14.19 | 107,200 |
22 Jan 2024 | 14.36 | 14.39 | 14.19 | 14.32 | 14.08 | 117,800 |
19 Jan 2024 | 14.22 | 14.24 | 14.00 | 14.20 | 13.96 | 130,600 |
18 Jan 2024 | 14.06 | 14.19 | 13.96 | 14.19 | 13.95 | 93,500 |
17 Jan 2024 | 14.09 | 14.17 | 13.97 | 14.08 | 13.84 | 66,500 |
16 Jan 2024 | 14.26 | 14.34 | 14.11 | 14.14 | 13.90 | 71,000 |
12 Jan 2024 | 14.37 | 14.48 | 14.29 | 14.29 | 14.05 | 76,700 |
11 Jan 2024 | 14.25 | 14.39 | 14.14 | 14.37 | 14.13 | 297,900 |
10 Jan 2024 | 14.23 | 14.31 | 14.20 | 14.24 | 14.00 | 73,900 |
09 Jan 2024 | 14.23 | 14.37 | 14.18 | 14.26 | 14.02 | 73,300 |
08 Jan 2024 | 14.19 | 14.39 | 14.19 | 14.34 | 14.10 | 59,400 |
05 Jan 2024 | 14.05 | 14.23 | 14.03 | 14.17 | 13.93 | 84,700 |
04 Jan 2024 | 14.23 | 14.37 | 14.12 | 14.13 | 13.89 | 93,600 |
03 Jan 2024 | 14.41 | 14.47 | 14.27 | 14.30 | 14.06 | 110,800 |
02 Jan 2024 | 14.52 | 14.69 | 14.41 | 14.41 | 14.17 | 150,000 |
29 Dec 2023 | 14.72 | 14.81 | 14.54 | 14.56 | 14.31 | 118,800 |
28 Dec 2023 | 14.67 | 14.72 | 14.58 | 14.67 | 14.42 | 95,000 |
27 Dec 2023 | 14.65 | 14.72 | 14.57 | 14.61 | 14.36 | 91,100 |
26 Dec 2023 | 14.58 | 14.63 | 14.50 | 14.62 | 14.37 | 78,100 |
22 Dec 2023 | 14.52 | 14.68 | 14.49 | 14.53 | 14.28 | 73,700 |
21 Dec 2023 | 14.55 | 14.64 | 14.40 | 14.54 | 14.29 | 88,700 |
20 Dec 2023 | 14.59 | 14.78 | 14.45 | 14.45 | 14.20 | 95,600 |
19 Dec 2023 | 14.42 | 14.64 | 14.42 | 14.52 | 14.27 | 87,000 |
18 Dec 2023 | 14.45 | 14.57 | 14.36 | 14.44 | 14.20 | 131,600 |
15 Dec 2023 | 14.73 | 14.75 | 14.39 | 14.40 | 14.16 | 532,600 |
14 Dec 2023 | 14.97 | 14.97 | 14.62 | 14.73 | 14.48 | 229,900 |
13 Dec 2023 | 14.43 | 14.93 | 14.40 | 14.92 | 14.67 | 257,500 |
12 Dec 2023 | 14.57 | 14.57 | 14.40 | 14.45 | 14.20 | 126,300 |
11 Dec 2023 | 14.60 | 14.63 | 14.50 | 14.53 | 14.28 | 97,500 |
08 Dec 2023 | 14.62 | 14.67 | 14.51 | 14.61 | 14.36 | 77,400 |
07 Dec 2023 | 14.62 | 14.69 | 14.59 | 14.66 | 14.41 | 75,000 |
06 Dec 2023 | 14.60 | 14.75 | 14.60 | 14.65 | 14.40 | 92,300 |
05 Dec 2023 | 14.61 | 14.67 | 14.52 | 14.60 | 14.35 | 85,100 |
04 Dec 2023 | 14.27 | 14.61 | 14.27 | 14.60 | 14.35 | 149,000 |
01 Dec 2023 | 14.03 | 14.28 | 14.01 | 14.28 | 14.04 | 187,500 |
30 Nov 2023 | 14.00 | 14.05 | 13.94 | 14.00 | 13.76 | 167,300 |
29 Nov 2023 | 14.15 | 14.15 | 13.96 | 13.98 | 13.74 | 109,000 |
28 Nov 2023 | 14.04 | 14.21 | 13.99 | 14.04 | 13.80 | 112,700 |
27 Nov 2023 | 14.12 | 14.24 | 14.06 | 14.08 | 13.84 | 101,500 |
24 Nov 2023 | 14.00 | 14.17 | 14.00 | 14.11 | 13.87 | 59,400 |
22 Nov 2023 | 13.95 | 14.10 | 13.88 | 14.06 | 13.82 | 100,800 |
21 Nov 2023 | 13.90 | 13.99 | 13.84 | 13.88 | 13.64 | 66,500 |
20 Nov 2023 | 14.11 | 14.16 | 13.96 | 14.02 | 13.78 | 123,100 |
17 Nov 2023 | 14.23 | 14.28 | 14.06 | 14.06 | 13.82 | 74,600 |
16 Nov 2023 | 14.04 | 14.25 | 14.03 | 14.15 | 13.91 | 79,500 |
15 Nov 2023 | 14.31 | 14.33 | 14.05 | 14.05 | 13.81 | 66,600 |
14 Nov 2023 | 14.00 | 14.29 | 13.95 | 14.25 | 14.01 | 93,500 |
13 Nov 2023 | 13.76 | 13.80 | 13.62 | 13.67 | 13.44 | 56,900 |
10 Nov 2023 | 13.68 | 13.82 | 13.61 | 13.75 | 13.52 | 91,900 |
09 Nov 2023 | 13.85 | 13.85 | 13.58 | 13.60 | 13.37 | 100,700 |
08 Nov 2023 | 13.93 | 13.93 | 13.80 | 13.85 | 13.62 | 76,900 |
07 Nov 2023 | 13.91 | 13.96 | 13.76 | 13.93 | 13.69 | 69,600 |
06 Nov 2023 | 13.85 | 13.88 | 13.76 | 13.88 | 13.64 | 77,100 |
03 Nov 2023 | 13.68 | 13.93 | 13.68 | 13.88 | 13.64 | 130,400 |
02 Nov 2023 | 13.32 | 13.60 | 13.32 | 13.48 | 13.25 | 93,500 |
01 Nov 2023 | 13.19 | 13.35 | 13.17 | 13.31 | 13.08 | 85,400 |
31 Oct 2023 | 13.65 | 13.65 | 13.12 | 13.24 | 13.02 | 133,600 |
31 Oct 2023 | 0.238 Dividend | |||||
30 Oct 2023 | 13.47 | 13.55 | 13.22 | 13.47 | 13.01 | 116,200 |
27 Oct 2023 | 13.38 | 13.45 | 13.21 | 13.34 | 12.88 | 198,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |