Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.48 | 14.54 | 14.44 | 14.44 | 14.44 | 103,900 |
27 Mar 2024 | 14.54 | 14.55 | 14.44 | 14.51 | 14.51 | 98,400 |
26 Mar 2024 | 14.48 | 14.53 | 14.42 | 14.49 | 14.49 | 56,800 |
25 Mar 2024 | 14.50 | 14.52 | 14.45 | 14.48 | 14.48 | 95,600 |
22 Mar 2024 | 14.54 | 14.58 | 14.51 | 14.53 | 14.53 | 76,800 |
21 Mar 2024 | 14.63 | 14.63 | 14.51 | 14.54 | 14.54 | 97,700 |
20 Mar 2024 | 14.62 | 14.62 | 14.50 | 14.52 | 14.52 | 70,200 |
19 Mar 2024 | 14.73 | 14.73 | 14.56 | 14.58 | 14.58 | 71,200 |
18 Mar 2024 | 14.79 | 14.79 | 14.70 | 14.72 | 14.72 | 30,200 |
15 Mar 2024 | 14.73 | 14.75 | 14.65 | 14.70 | 14.70 | 47,700 |
14 Mar 2024 | 14.78 | 14.80 | 14.69 | 14.75 | 14.75 | 77,500 |
14 Mar 2024 | 0.049 Dividend | |||||
13 Mar 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.76 | 30,700 |
12 Mar 2024 | 14.75 | 14.79 | 14.64 | 14.77 | 14.72 | 52,400 |
11 Mar 2024 | 14.73 | 14.80 | 14.66 | 14.75 | 14.70 | 60,400 |
08 Mar 2024 | 14.67 | 14.71 | 14.60 | 14.68 | 14.63 | 99,600 |
07 Mar 2024 | 14.64 | 14.64 | 14.55 | 14.57 | 14.52 | 51,900 |
06 Mar 2024 | 14.67 | 14.67 | 14.56 | 14.64 | 14.59 | 36,200 |
05 Mar 2024 | 14.54 | 14.62 | 14.53 | 14.60 | 14.55 | 88,400 |
04 Mar 2024 | 14.50 | 14.56 | 14.49 | 14.51 | 14.46 | 49,900 |
01 Mar 2024 | 14.57 | 14.57 | 14.48 | 14.54 | 14.49 | 51,500 |
29 Feb 2024 | 14.52 | 14.54 | 14.47 | 14.51 | 14.46 | 52,200 |
28 Feb 2024 | 14.51 | 14.65 | 14.42 | 14.50 | 14.45 | 123,800 |
27 Feb 2024 | 14.53 | 14.53 | 14.40 | 14.43 | 14.38 | 62,900 |
26 Feb 2024 | 14.63 | 14.64 | 14.43 | 14.47 | 14.42 | 95,200 |
23 Feb 2024 | 14.69 | 14.74 | 14.58 | 14.64 | 14.59 | 34,500 |
22 Feb 2024 | 14.70 | 14.70 | 14.59 | 14.66 | 14.61 | 123,200 |
21 Feb 2024 | 14.72 | 14.73 | 14.60 | 14.64 | 14.59 | 54,700 |
20 Feb 2024 | 14.66 | 14.69 | 14.57 | 14.62 | 14.57 | 43,200 |
16 Feb 2024 | 14.55 | 14.64 | 14.55 | 14.62 | 14.57 | 66,800 |
15 Feb 2024 | 14.59 | 14.61 | 14.51 | 14.56 | 14.51 | 57,100 |
14 Feb 2024 | 14.38 | 14.56 | 14.37 | 14.53 | 14.48 | 87,800 |
14 Feb 2024 | 0.049 Dividend | |||||
13 Feb 2024 | 14.54 | 14.54 | 14.45 | 14.49 | 14.39 | 117,000 |
12 Feb 2024 | 14.65 | 14.66 | 14.55 | 14.58 | 14.48 | 68,200 |
09 Feb 2024 | 14.63 | 14.64 | 14.51 | 14.61 | 14.51 | 30,800 |
08 Feb 2024 | 14.53 | 14.60 | 14.50 | 14.58 | 14.48 | 67,200 |
07 Feb 2024 | 14.53 | 14.61 | 14.52 | 14.52 | 14.42 | 70,700 |
06 Feb 2024 | 14.52 | 14.59 | 14.50 | 14.53 | 14.43 | 52,000 |
05 Feb 2024 | 14.54 | 14.60 | 14.46 | 14.50 | 14.40 | 68,500 |
02 Feb 2024 | 14.59 | 14.63 | 14.52 | 14.56 | 14.46 | 111,000 |
01 Feb 2024 | 14.58 | 14.63 | 14.51 | 14.62 | 14.52 | 104,600 |
31 Jan 2024 | 14.48 | 14.58 | 14.44 | 14.50 | 14.40 | 144,400 |
30 Jan 2024 | 14.48 | 14.53 | 14.46 | 14.48 | 14.38 | 74,600 |
29 Jan 2024 | 14.39 | 14.50 | 14.35 | 14.48 | 14.38 | 96,900 |
26 Jan 2024 | 14.40 | 14.45 | 14.31 | 14.38 | 14.28 | 114,700 |
25 Jan 2024 | 14.52 | 14.55 | 14.33 | 14.49 | 14.39 | 123,200 |
24 Jan 2024 | 14.53 | 14.57 | 14.40 | 14.43 | 14.33 | 56,000 |
23 Jan 2024 | 14.50 | 14.56 | 14.39 | 14.46 | 14.36 | 81,000 |
22 Jan 2024 | 14.64 | 14.69 | 14.50 | 14.52 | 14.42 | 104,100 |
19 Jan 2024 | 14.63 | 14.64 | 14.51 | 14.64 | 14.54 | 33,000 |
18 Jan 2024 | 14.61 | 14.64 | 14.53 | 14.60 | 14.50 | 38,800 |
17 Jan 2024 | 14.58 | 14.62 | 14.53 | 14.57 | 14.47 | 38,600 |
16 Jan 2024 | 14.72 | 14.81 | 14.58 | 14.60 | 14.50 | 62,500 |
12 Jan 2024 | 14.75 | 14.75 | 14.59 | 14.69 | 14.59 | 32,100 |
11 Jan 2024 | 14.74 | 14.75 | 14.59 | 14.67 | 14.57 | 52,800 |
11 Jan 2024 | 0.049 Dividend | |||||
10 Jan 2024 | 14.84 | 14.86 | 14.71 | 14.73 | 14.58 | 40,700 |
09 Jan 2024 | 14.84 | 14.87 | 14.81 | 14.81 | 14.66 | 34,200 |
08 Jan 2024 | 14.85 | 14.89 | 14.81 | 14.81 | 14.66 | 79,000 |
05 Jan 2024 | 14.83 | 14.88 | 14.76 | 14.88 | 14.73 | 43,800 |
04 Jan 2024 | 14.85 | 14.88 | 14.82 | 14.84 | 14.69 | 46,900 |
03 Jan 2024 | 14.82 | 14.89 | 14.80 | 14.87 | 14.72 | 65,300 |
02 Jan 2024 | 14.76 | 14.80 | 14.73 | 14.80 | 14.65 | 57,000 |
29 Dec 2023 | 14.83 | 14.86 | 14.75 | 14.78 | 14.63 | 84,700 |
28 Dec 2023 | 14.81 | 14.82 | 14.70 | 14.79 | 14.64 | 84,200 |
27 Dec 2023 | 14.83 | 14.87 | 14.72 | 14.78 | 14.63 | 103,200 |
26 Dec 2023 | 14.80 | 14.84 | 14.71 | 14.74 | 14.59 | 54,000 |
22 Dec 2023 | 14.82 | 14.87 | 14.63 | 14.80 | 14.65 | 93,100 |
21 Dec 2023 | 14.65 | 14.76 | 14.62 | 14.73 | 14.58 | 114,100 |
20 Dec 2023 | 14.72 | 14.75 | 14.65 | 14.65 | 14.50 | 51,700 |
19 Dec 2023 | 14.79 | 14.79 | 14.67 | 14.73 | 14.58 | 57,000 |
18 Dec 2023 | 14.84 | 14.84 | 14.69 | 14.73 | 14.58 | 99,400 |
15 Dec 2023 | 14.89 | 14.89 | 14.71 | 14.72 | 14.57 | 67,200 |
14 Dec 2023 | 14.79 | 14.79 | 14.64 | 14.73 | 14.58 | 167,100 |
14 Dec 2023 | 0.049 Dividend | |||||
13 Dec 2023 | 14.69 | 14.77 | 14.61 | 14.75 | 14.55 | 156,100 |
12 Dec 2023 | 14.65 | 14.65 | 14.57 | 14.65 | 14.46 | 65,200 |
11 Dec 2023 | 14.62 | 14.65 | 14.55 | 14.65 | 14.46 | 85,500 |
08 Dec 2023 | 14.40 | 14.62 | 14.36 | 14.61 | 14.42 | 105,600 |
07 Dec 2023 | 14.21 | 14.41 | 14.21 | 14.36 | 14.17 | 81,500 |
06 Dec 2023 | 14.40 | 14.45 | 14.18 | 14.22 | 14.03 | 79,900 |
05 Dec 2023 | 14.54 | 14.54 | 14.28 | 14.32 | 14.13 | 344,600 |
04 Dec 2023 | 14.21 | 14.47 | 14.21 | 14.43 | 14.24 | 153,000 |
01 Dec 2023 | 14.22 | 14.38 | 14.08 | 14.15 | 13.96 | 111,900 |
30 Nov 2023 | 14.21 | 14.23 | 14.02 | 14.11 | 13.92 | 112,400 |
29 Nov 2023 | 14.26 | 14.31 | 14.14 | 14.20 | 14.01 | 106,700 |
28 Nov 2023 | 14.30 | 14.34 | 14.14 | 14.20 | 14.01 | 55,100 |
27 Nov 2023 | 14.12 | 14.27 | 14.06 | 14.25 | 14.06 | 83,900 |
24 Nov 2023 | 14.15 | 14.15 | 14.03 | 14.09 | 13.90 | 31,300 |
22 Nov 2023 | 14.18 | 14.18 | 14.01 | 14.08 | 13.89 | 47,200 |
21 Nov 2023 | 14.08 | 14.14 | 14.05 | 14.09 | 13.90 | 71,700 |
20 Nov 2023 | 14.19 | 14.19 | 13.94 | 14.08 | 13.89 | 143,300 |
17 Nov 2023 | 14.04 | 14.12 | 13.97 | 14.06 | 13.87 | 100,400 |
16 Nov 2023 | 13.80 | 14.00 | 13.77 | 13.97 | 13.78 | 116,300 |
15 Nov 2023 | 13.68 | 13.76 | 13.55 | 13.69 | 13.51 | 188,900 |
14 Nov 2023 | 13.59 | 13.72 | 13.59 | 13.65 | 13.47 | 130,500 |
14 Nov 2023 | 0.049 Dividend | |||||
13 Nov 2023 | 13.50 | 13.60 | 13.47 | 13.47 | 13.24 | 63,600 |
10 Nov 2023 | 13.42 | 13.58 | 13.33 | 13.58 | 13.35 | 208,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |