Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.94 | 13.96 | 13.82 | 13.89 | 13.89 | 1,484,600 |
27 Mar 2024 | 14.37 | 14.37 | 14.18 | 14.19 | 14.19 | 1,714,300 |
26 Mar 2024 | 14.41 | 14.45 | 14.38 | 14.39 | 14.39 | 2,070,400 |
25 Mar 2024 | 14.19 | 14.25 | 14.08 | 14.15 | 14.15 | 2,264,300 |
22 Mar 2024 | 14.46 | 14.46 | 14.38 | 14.41 | 14.41 | 1,147,400 |
21 Mar 2024 | 14.43 | 14.53 | 14.35 | 14.36 | 14.36 | 1,859,700 |
20 Mar 2024 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 1,568,900 |
19 Mar 2024 | 14.55 | 14.55 | 14.39 | 14.41 | 14.41 | 1,779,200 |
18 Mar 2024 | 14.55 | 14.61 | 14.54 | 14.56 | 14.56 | 1,208,100 |
15 Mar 2024 | 14.37 | 14.51 | 14.34 | 14.47 | 14.47 | 2,316,700 |
14 Mar 2024 | 14.49 | 14.49 | 14.31 | 14.34 | 14.34 | 1,199,600 |
13 Mar 2024 | 14.40 | 14.43 | 14.35 | 14.42 | 14.42 | 1,488,800 |
12 Mar 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 14.37 | 2,101,800 |
11 Mar 2024 | 14.59 | 14.66 | 14.53 | 14.57 | 14.57 | 1,326,400 |
08 Mar 2024 | 14.78 | 14.81 | 14.72 | 14.77 | 14.77 | 1,157,500 |
07 Mar 2024 | 14.77 | 14.87 | 14.76 | 14.86 | 14.86 | 1,429,100 |
06 Mar 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 14.69 | 1,749,200 |
05 Mar 2024 | 14.46 | 14.49 | 14.36 | 14.40 | 14.40 | 956,000 |
04 Mar 2024 | 14.46 | 14.51 | 14.40 | 14.48 | 14.48 | 1,726,300 |
01 Mar 2024 | 14.54 | 14.58 | 14.49 | 14.56 | 14.56 | 1,073,500 |
29 Feb 2024 | 14.63 | 14.63 | 14.53 | 14.59 | 14.59 | 1,372,900 |
28 Feb 2024 | 14.68 | 14.70 | 14.63 | 14.65 | 14.65 | 964,500 |
27 Feb 2024 | 14.81 | 14.88 | 14.78 | 14.84 | 14.84 | 1,165,800 |
26 Feb 2024 | 14.80 | 14.87 | 14.75 | 14.81 | 14.81 | 1,608,500 |
23 Feb 2024 | 14.64 | 14.68 | 14.57 | 14.62 | 14.62 | 5,120,800 |
22 Feb 2024 | 14.71 | 14.73 | 14.63 | 14.64 | 14.64 | 1,601,600 |
21 Feb 2024 | 14.69 | 14.74 | 14.63 | 14.74 | 14.74 | 1,454,200 |
20 Feb 2024 | 14.72 | 14.88 | 14.72 | 14.82 | 14.82 | 1,838,300 |
16 Feb 2024 | 14.55 | 14.68 | 14.54 | 14.62 | 14.62 | 1,432,000 |
15 Feb 2024 | 14.42 | 14.48 | 14.38 | 14.42 | 14.42 | 1,142,800 |
14 Feb 2024 | 14.40 | 14.55 | 14.39 | 14.54 | 14.54 | 2,201,300 |
13 Feb 2024 | 14.33 | 14.38 | 14.29 | 14.34 | 14.34 | 2,094,800 |
12 Feb 2024 | 14.25 | 14.32 | 14.22 | 14.31 | 14.31 | 1,139,600 |
09 Feb 2024 | 14.17 | 14.25 | 14.15 | 14.24 | 14.24 | 1,206,400 |
08 Feb 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 14.00 | 973,000 |
07 Feb 2024 | 14.17 | 14.24 | 14.16 | 14.18 | 14.18 | 1,434,500 |
06 Feb 2024 | 13.95 | 14.19 | 13.95 | 14.16 | 14.16 | 2,700,200 |
05 Feb 2024 | 14.13 | 14.13 | 13.85 | 13.92 | 13.92 | 4,500,500 |
02 Feb 2024 | 14.41 | 14.48 | 14.21 | 14.28 | 14.28 | 5,799,100 |
01 Feb 2024 | 14.67 | 14.67 | 14.06 | 14.38 | 14.38 | 3,501,400 |
31 Jan 2024 | 14.70 | 14.80 | 14.57 | 14.60 | 14.60 | 1,961,800 |
30 Jan 2024 | 14.61 | 14.65 | 14.52 | 14.54 | 14.54 | 1,646,700 |
29 Jan 2024 | 14.66 | 14.77 | 14.65 | 14.77 | 14.77 | 1,594,700 |
26 Jan 2024 | 14.59 | 14.65 | 14.53 | 14.60 | 14.60 | 1,252,200 |
25 Jan 2024 | 14.64 | 14.65 | 14.54 | 14.63 | 14.63 | 1,465,300 |
24 Jan 2024 | 14.81 | 14.86 | 14.66 | 14.68 | 14.68 | 1,657,100 |
23 Jan 2024 | 14.77 | 14.80 | 14.69 | 14.73 | 14.73 | 3,511,800 |
22 Jan 2024 | 14.77 | 14.82 | 14.74 | 14.79 | 14.79 | 1,127,800 |
19 Jan 2024 | 14.66 | 14.72 | 14.62 | 14.71 | 14.71 | 1,083,400 |
18 Jan 2024 | 14.84 | 14.88 | 14.77 | 14.87 | 14.87 | 1,274,700 |
17 Jan 2024 | 14.83 | 14.86 | 14.80 | 14.86 | 14.86 | 2,245,000 |
16 Jan 2024 | 14.91 | 15.03 | 14.91 | 15.01 | 15.01 | 3,249,200 |
12 Jan 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 15.04 | 1,924,300 |
11 Jan 2024 | 14.84 | 14.96 | 14.80 | 14.93 | 14.93 | 2,946,700 |
10 Jan 2024 | 14.86 | 14.89 | 14.83 | 14.88 | 14.88 | 1,076,100 |
09 Jan 2024 | 14.79 | 14.88 | 14.75 | 14.76 | 14.76 | 1,405,800 |
08 Jan 2024 | 14.68 | 14.84 | 14.68 | 14.83 | 14.83 | 1,929,500 |
05 Jan 2024 | 14.65 | 14.84 | 14.65 | 14.72 | 14.72 | 1,668,000 |
04 Jan 2024 | 14.50 | 14.59 | 14.47 | 14.55 | 14.55 | 1,753,500 |
03 Jan 2024 | 14.28 | 14.38 | 14.26 | 14.34 | 14.34 | 1,278,700 |
02 Jan 2024 | 14.12 | 14.35 | 14.12 | 14.34 | 14.34 | 1,739,200 |
29 Dec 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 1,118,300 |
28 Dec 2023 | 14.20 | 14.29 | 14.20 | 14.22 | 14.22 | 1,587,000 |
27 Dec 2023 | 14.06 | 14.08 | 14.04 | 14.07 | 14.07 | 1,003,300 |
26 Dec 2023 | 14.03 | 14.09 | 14.03 | 14.06 | 14.06 | 757,800 |
22 Dec 2023 | 14.03 | 14.13 | 14.02 | 14.05 | 14.05 | 943,400 |
21 Dec 2023 | 13.97 | 14.01 | 13.89 | 13.97 | 13.97 | 2,059,100 |
20 Dec 2023 | 13.83 | 13.85 | 13.69 | 13.69 | 13.69 | 1,488,700 |
19 Dec 2023 | 13.73 | 13.83 | 13.70 | 13.78 | 13.78 | 1,379,200 |
18 Dec 2023 | 13.67 | 13.84 | 13.67 | 13.80 | 13.80 | 2,182,100 |
15 Dec 2023 | 13.96 | 13.99 | 13.66 | 13.71 | 13.71 | 6,680,300 |
14 Dec 2023 | 14.14 | 14.17 | 13.98 | 14.05 | 14.05 | 3,230,600 |
13 Dec 2023 | 13.98 | 14.20 | 13.97 | 14.15 | 14.15 | 1,974,600 |
12 Dec 2023 | 13.99 | 14.07 | 13.94 | 14.06 | 14.06 | 1,264,900 |
11 Dec 2023 | 14.03 | 14.09 | 13.96 | 14.04 | 14.04 | 2,065,000 |
08 Dec 2023 | 13.99 | 14.06 | 13.95 | 14.06 | 14.06 | 838,200 |
07 Dec 2023 | 13.98 | 14.13 | 13.95 | 14.08 | 14.08 | 1,585,200 |
06 Dec 2023 | 14.04 | 14.04 | 13.94 | 13.94 | 13.94 | 1,313,800 |
05 Dec 2023 | 14.00 | 14.03 | 13.97 | 13.97 | 13.97 | 1,250,500 |
04 Dec 2023 | 14.01 | 14.13 | 14.01 | 14.10 | 14.10 | 2,487,000 |
01 Dec 2023 | 14.04 | 14.17 | 14.03 | 14.17 | 14.17 | 830,900 |
30 Nov 2023 | 14.10 | 14.15 | 14.05 | 14.15 | 14.15 | 1,965,300 |
29 Nov 2023 | 14.00 | 14.04 | 13.97 | 14.02 | 14.02 | 1,527,600 |
28 Nov 2023 | 14.06 | 14.10 | 14.01 | 14.09 | 14.09 | 1,700,400 |
27 Nov 2023 | 14.04 | 14.10 | 14.04 | 14.07 | 14.07 | 1,263,300 |
24 Nov 2023 | 13.99 | 14.10 | 13.98 | 14.04 | 14.04 | 870,400 |
22 Nov 2023 | 14.05 | 14.05 | 13.94 | 14.00 | 14.00 | 956,600 |
21 Nov 2023 | 14.02 | 14.10 | 14.00 | 14.02 | 14.02 | 1,855,800 |
20 Nov 2023 | 13.91 | 14.03 | 13.85 | 14.01 | 14.01 | 2,082,300 |
17 Nov 2023 | 13.96 | 14.01 | 13.92 | 13.95 | 13.95 | 1,833,800 |
16 Nov 2023 | 13.67 | 13.76 | 13.67 | 13.72 | 13.72 | 996,400 |
15 Nov 2023 | 13.77 | 13.80 | 13.67 | 13.68 | 13.68 | 1,351,500 |
14 Nov 2023 | 13.75 | 13.85 | 13.75 | 13.81 | 13.81 | 1,928,100 |
13 Nov 2023 | 13.57 | 13.66 | 13.55 | 13.64 | 13.64 | 1,281,600 |
10 Nov 2023 | 13.69 | 13.70 | 13.56 | 13.69 | 13.69 | 1,853,600 |
09 Nov 2023 | 13.81 | 13.81 | 13.56 | 13.59 | 13.59 | 1,785,100 |
08 Nov 2023 | 13.82 | 13.85 | 13.72 | 13.77 | 13.77 | 1,312,400 |
07 Nov 2023 | 13.77 | 13.80 | 13.72 | 13.78 | 13.78 | 1,228,000 |
06 Nov 2023 | 13.86 | 13.86 | 13.69 | 13.71 | 13.71 | 1,743,300 |
03 Nov 2023 | 13.98 | 14.03 | 13.87 | 14.01 | 14.01 | 1,426,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |