Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.35 | 15.35 | 14.42 | 14.77 | 14.77 | 112,400 |
25 Apr 2024 | 14.66 | 15.26 | 14.05 | 15.18 | 15.18 | 119,700 |
24 Apr 2024 | 14.57 | 14.91 | 14.50 | 14.59 | 14.59 | 98,000 |
23 Apr 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 14.52 | 86,900 |
22 Apr 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 14.52 | 85,500 |
19 Apr 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 14.70 | 121,700 |
18 Apr 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 13.99 | 102,500 |
17 Apr 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 13.97 | 87,400 |
16 Apr 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 14.18 | 94,400 |
15 Apr 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 14.17 | 99,400 |
12 Apr 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 14.63 | 50,400 |
11 Apr 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 14.75 | 48,600 |
10 Apr 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 14.59 | 87,800 |
09 Apr 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 14.84 | 52,000 |
08 Apr 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 15.09 | 52,200 |
05 Apr 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 15.26 | 45,300 |
04 Apr 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 15.17 | 73,400 |
03 Apr 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 15.21 | 73,000 |
02 Apr 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 14.86 | 71,400 |
01 Apr 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 15.20 | 58,200 |
28 Mar 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 15.12 | 75,400 |
27 Mar 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 15.04 | 63,600 |
26 Mar 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 14.76 | 87,200 |
25 Mar 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 14.87 | 51,300 |
22 Mar 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 15.21 | 71,500 |
21 Mar 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 15.47 | 94,800 |
20 Mar 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 15.18 | 113,900 |
19 Mar 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 14.74 | 109,900 |
18 Mar 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 14.16 | 74,500 |
15 Mar 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 14.30 | 139,500 |
14 Mar 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 14.23 | 78,600 |
13 Mar 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 14.25 | 103,200 |
12 Mar 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 14.15 | 75,800 |
11 Mar 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 14.20 | 112,100 |
08 Mar 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 14.30 | 66,700 |
07 Mar 2024 | 14.39 | 14.50 | 14.13 | 14.22 | 14.22 | 75,700 |
06 Mar 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 14.33 | 83,200 |
05 Mar 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 14.03 | 83,200 |
04 Mar 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 14.35 | 70,100 |
01 Mar 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 14.41 | 75,800 |
29 Feb 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 14.43 | 109,600 |
28 Feb 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 14.24 | 61,900 |
27 Feb 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 14.53 | 90,700 |
26 Feb 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 14.46 | 119,400 |
23 Feb 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 14.41 | 76,500 |
22 Feb 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 14.03 | 150,400 |
21 Feb 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 14.07 | 99,700 |
20 Feb 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 14.35 | 132,500 |
16 Feb 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 14.18 | 117,800 |
15 Feb 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 14.39 | 122,800 |
14 Feb 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 14.07 | 116,800 |
13 Feb 2024 | 14.00 | 14.17 | 13.55 | 13.74 | 13.74 | 188,100 |
12 Feb 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 14.31 | 148,100 |
09 Feb 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 123,600 |
08 Feb 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 13.79 | 76,500 |
07 Feb 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 13.64 | 129,100 |
06 Feb 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 13.58 | 87,800 |
05 Feb 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 13.40 | 136,100 |
02 Feb 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 13.73 | 99,300 |
02 Feb 2024 | 0.05 Dividend | |||||
01 Feb 2024 | 13.63 | 13.91 | 13.57 | 13.85 | 13.80 | 115,800 |
31 Jan 2024 | 14.02 | 14.37 | 13.65 | 13.66 | 13.61 | 122,600 |
30 Jan 2024 | 13.90 | 14.10 | 13.85 | 14.01 | 13.96 | 144,900 |
29 Jan 2024 | 14.14 | 14.20 | 13.84 | 13.94 | 13.89 | 102,200 |
26 Jan 2024 | 14.81 | 14.81 | 13.96 | 14.08 | 14.03 | 236,400 |
25 Jan 2024 | 14.32 | 14.85 | 14.22 | 14.50 | 14.45 | 290,800 |
24 Jan 2024 | 13.82 | 13.82 | 13.49 | 13.75 | 13.70 | 174,500 |
23 Jan 2024 | 13.93 | 13.93 | 13.45 | 13.63 | 13.58 | 173,500 |
22 Jan 2024 | 13.68 | 13.94 | 13.60 | 13.84 | 13.79 | 146,800 |
19 Jan 2024 | 13.77 | 13.77 | 13.32 | 13.56 | 13.51 | 88,000 |
18 Jan 2024 | 13.89 | 13.99 | 13.52 | 13.68 | 13.63 | 103,900 |
17 Jan 2024 | 13.71 | 13.90 | 13.54 | 13.77 | 13.72 | 93,300 |
16 Jan 2024 | 13.90 | 14.07 | 13.84 | 13.87 | 13.82 | 107,400 |
12 Jan 2024 | 14.13 | 14.26 | 13.98 | 13.99 | 13.94 | 78,100 |
11 Jan 2024 | 14.08 | 14.11 | 13.68 | 14.08 | 14.03 | 106,300 |
10 Jan 2024 | 13.63 | 14.16 | 13.63 | 14.13 | 14.08 | 193,800 |
09 Jan 2024 | 13.67 | 13.78 | 13.60 | 13.65 | 13.60 | 113,400 |
08 Jan 2024 | 13.37 | 13.81 | 13.34 | 13.81 | 13.76 | 125,000 |
05 Jan 2024 | 13.42 | 13.58 | 13.36 | 13.44 | 13.39 | 136,400 |
04 Jan 2024 | 13.72 | 13.95 | 13.48 | 13.51 | 13.46 | 121,300 |
03 Jan 2024 | 13.87 | 14.03 | 13.59 | 13.66 | 13.61 | 129,800 |
02 Jan 2024 | 13.97 | 14.08 | 13.80 | 13.85 | 13.80 | 99,200 |
29 Dec 2023 | 14.20 | 14.35 | 14.05 | 14.08 | 14.03 | 299,500 |
28 Dec 2023 | 14.14 | 14.39 | 14.10 | 14.25 | 14.20 | 115,400 |
27 Dec 2023 | 14.09 | 14.31 | 14.05 | 14.15 | 14.10 | 117,000 |
26 Dec 2023 | 13.99 | 14.12 | 13.92 | 14.09 | 14.04 | 80,900 |
22 Dec 2023 | 14.04 | 14.20 | 13.93 | 13.99 | 13.94 | 100,200 |
21 Dec 2023 | 14.08 | 14.42 | 13.86 | 14.04 | 13.99 | 236,600 |
20 Dec 2023 | 14.00 | 14.24 | 13.86 | 13.92 | 13.87 | 152,700 |
19 Dec 2023 | 13.92 | 14.30 | 13.89 | 14.05 | 14.00 | 114,400 |
18 Dec 2023 | 13.81 | 13.97 | 13.71 | 13.86 | 13.81 | 135,200 |
15 Dec 2023 | 14.16 | 14.22 | 13.68 | 13.75 | 13.70 | 433,400 |
14 Dec 2023 | 13.78 | 14.23 | 13.78 | 14.03 | 13.98 | 181,300 |
13 Dec 2023 | 13.43 | 13.84 | 13.30 | 13.82 | 13.77 | 241,700 |
12 Dec 2023 | 13.38 | 13.49 | 13.21 | 13.35 | 13.30 | 177,000 |
11 Dec 2023 | 13.37 | 13.63 | 13.29 | 13.38 | 13.33 | 87,500 |
08 Dec 2023 | 13.28 | 13.48 | 13.28 | 13.36 | 13.31 | 68,900 |
07 Dec 2023 | 13.36 | 13.42 | 13.25 | 13.32 | 13.27 | 123,600 |
06 Dec 2023 | 13.65 | 13.67 | 13.36 | 13.37 | 13.32 | 151,900 |
05 Dec 2023 | 13.39 | 13.75 | 13.27 | 13.61 | 13.56 | 190,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |