Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.58 | 14.86 | 14.58 | 14.74 | 14.74 | 114,000 |
27 Mar 2024 | 14.28 | 14.57 | 14.28 | 14.57 | 14.57 | 72,200 |
26 Mar 2024 | 14.30 | 14.34 | 14.23 | 14.25 | 14.25 | 61,500 |
25 Mar 2024 | 14.25 | 14.25 | 14.07 | 14.22 | 14.22 | 111,700 |
22 Mar 2024 | 14.05 | 14.18 | 13.99 | 14.12 | 14.12 | 135,100 |
21 Mar 2024 | 14.05 | 14.13 | 13.98 | 14.03 | 14.03 | 63,800 |
20 Mar 2024 | 13.86 | 14.06 | 13.86 | 14.03 | 14.03 | 76,200 |
19 Mar 2024 | 14.09 | 14.09 | 13.90 | 13.96 | 13.96 | 88,400 |
18 Mar 2024 | 13.89 | 14.10 | 13.89 | 14.00 | 14.00 | 141,800 |
15 Mar 2024 | 13.88 | 13.94 | 13.83 | 13.88 | 13.88 | 53,600 |
14 Mar 2024 | 14.10 | 14.16 | 13.81 | 13.89 | 13.89 | 95,600 |
13 Mar 2024 | 14.27 | 14.34 | 14.16 | 14.20 | 14.20 | 32,000 |
12 Mar 2024 | 14.22 | 14.33 | 14.13 | 14.32 | 14.32 | 67,200 |
12 Mar 2024 | 0.11 Dividend | |||||
11 Mar 2024 | 14.23 | 14.31 | 14.17 | 14.28 | 14.17 | 66,500 |
08 Mar 2024 | 14.13 | 14.35 | 14.13 | 14.33 | 14.22 | 61,100 |
07 Mar 2024 | 14.19 | 14.27 | 14.15 | 14.16 | 14.05 | 38,400 |
06 Mar 2024 | 14.26 | 14.26 | 14.08 | 14.16 | 14.05 | 54,000 |
05 Mar 2024 | 14.32 | 14.46 | 14.01 | 14.05 | 13.94 | 53,000 |
04 Mar 2024 | 14.15 | 14.29 | 14.10 | 14.27 | 14.16 | 51,300 |
01 Mar 2024 | 14.26 | 14.26 | 13.92 | 14.16 | 14.05 | 93,800 |
29 Feb 2024 | 14.19 | 14.19 | 14.00 | 14.08 | 13.97 | 72,500 |
28 Feb 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.84 | 43,600 |
27 Feb 2024 | 13.78 | 13.97 | 13.78 | 13.81 | 13.70 | 44,700 |
26 Feb 2024 | 14.01 | 14.01 | 13.78 | 13.78 | 13.67 | 61,000 |
23 Feb 2024 | 13.93 | 14.07 | 13.90 | 14.01 | 13.90 | 106,200 |
22 Feb 2024 | 14.08 | 14.19 | 13.88 | 13.90 | 13.79 | 90,100 |
21 Feb 2024 | 14.10 | 14.13 | 14.01 | 14.07 | 13.96 | 22,300 |
20 Feb 2024 | 14.07 | 14.11 | 13.92 | 13.98 | 13.87 | 50,500 |
16 Feb 2024 | 14.21 | 14.24 | 14.01 | 14.04 | 13.93 | 90,500 |
15 Feb 2024 | 14.23 | 14.40 | 14.23 | 14.32 | 14.21 | 52,800 |
14 Feb 2024 | 13.94 | 14.20 | 13.94 | 14.18 | 14.07 | 48,900 |
13 Feb 2024 | 14.05 | 14.16 | 13.84 | 13.99 | 13.88 | 83,300 |
13 Feb 2024 | 0.11 Dividend | |||||
12 Feb 2024 | 14.47 | 14.47 | 14.29 | 14.37 | 14.15 | 38,800 |
09 Feb 2024 | 14.12 | 14.28 | 14.08 | 14.26 | 14.04 | 58,100 |
08 Feb 2024 | 14.15 | 14.19 | 14.07 | 14.12 | 13.90 | 42,100 |
07 Feb 2024 | 14.18 | 14.26 | 14.08 | 14.15 | 13.93 | 44,100 |
06 Feb 2024 | 14.09 | 14.15 | 13.97 | 14.12 | 13.90 | 51,500 |
05 Feb 2024 | 14.09 | 14.09 | 13.96 | 13.98 | 13.77 | 84,400 |
02 Feb 2024 | 14.19 | 14.20 | 14.04 | 14.12 | 13.90 | 62,400 |
01 Feb 2024 | 13.98 | 14.30 | 13.97 | 14.30 | 14.08 | 92,500 |
31 Jan 2024 | 14.14 | 14.15 | 13.90 | 13.98 | 13.77 | 106,300 |
30 Jan 2024 | 14.25 | 14.25 | 14.01 | 14.05 | 13.84 | 118,300 |
29 Jan 2024 | 14.07 | 14.32 | 14.07 | 14.21 | 13.99 | 131,200 |
26 Jan 2024 | 13.71 | 14.11 | 13.62 | 14.07 | 13.85 | 312,100 |
25 Jan 2024 | 13.57 | 13.68 | 13.57 | 13.61 | 13.40 | 88,100 |
24 Jan 2024 | 13.80 | 13.82 | 13.48 | 13.51 | 13.30 | 141,600 |
23 Jan 2024 | 13.93 | 13.93 | 13.70 | 13.72 | 13.51 | 74,100 |
22 Jan 2024 | 13.65 | 13.87 | 13.65 | 13.83 | 13.62 | 76,700 |
19 Jan 2024 | 13.61 | 13.67 | 13.45 | 13.65 | 13.44 | 65,200 |
18 Jan 2024 | 13.68 | 13.72 | 13.46 | 13.56 | 13.35 | 51,300 |
17 Jan 2024 | 13.94 | 14.05 | 13.63 | 13.66 | 13.45 | 69,300 |
16 Jan 2024 | 14.04 | 14.04 | 13.89 | 13.94 | 13.73 | 51,600 |
16 Jan 2024 | 0.11 Dividend | |||||
12 Jan 2024 | 14.10 | 14.16 | 14.00 | 14.13 | 13.81 | 51,300 |
11 Jan 2024 | 14.32 | 14.32 | 13.96 | 14.04 | 13.72 | 95,300 |
10 Jan 2024 | 14.29 | 14.29 | 14.11 | 14.21 | 13.88 | 102,800 |
09 Jan 2024 | 14.19 | 14.22 | 14.07 | 14.17 | 13.84 | 165,100 |
08 Jan 2024 | 14.01 | 14.33 | 14.01 | 14.28 | 13.95 | 78,500 |
05 Jan 2024 | 14.01 | 14.10 | 13.96 | 13.98 | 13.66 | 92,000 |
04 Jan 2024 | 14.06 | 14.10 | 13.97 | 14.05 | 13.73 | 116,700 |
03 Jan 2024 | 14.30 | 14.30 | 13.96 | 14.00 | 13.68 | 116,400 |
02 Jan 2024 | 14.07 | 14.36 | 13.98 | 14.29 | 13.96 | 171,700 |
29 Dec 2023 | 13.99 | 14.33 | 13.98 | 13.99 | 13.67 | 162,600 |
28 Dec 2023 | 14.13 | 14.13 | 13.95 | 14.07 | 13.75 | 122,100 |
27 Dec 2023 | 14.10 | 14.32 | 13.85 | 13.93 | 13.61 | 152,500 |
26 Dec 2023 | 13.91 | 14.03 | 13.84 | 13.98 | 13.66 | 163,700 |
22 Dec 2023 | 13.74 | 13.99 | 13.68 | 13.91 | 13.59 | 104,200 |
21 Dec 2023 | 13.82 | 13.91 | 13.59 | 13.76 | 13.44 | 109,800 |
20 Dec 2023 | 14.20 | 14.20 | 13.78 | 13.80 | 13.48 | 76,400 |
19 Dec 2023 | 14.08 | 14.12 | 14.02 | 14.06 | 13.74 | 74,100 |
18 Dec 2023 | 14.20 | 14.20 | 13.86 | 14.02 | 13.70 | 99,200 |
15 Dec 2023 | 14.10 | 14.19 | 13.78 | 13.93 | 13.61 | 121,900 |
14 Dec 2023 | 13.98 | 14.30 | 13.88 | 14.11 | 13.79 | 110,200 |
13 Dec 2023 | 13.16 | 13.77 | 13.16 | 13.74 | 13.42 | 150,600 |
12 Dec 2023 | 13.01 | 13.26 | 13.01 | 13.16 | 12.86 | 68,200 |
12 Dec 2023 | 0.11 Dividend | |||||
11 Dec 2023 | 13.30 | 13.33 | 13.13 | 13.19 | 12.78 | 93,100 |
08 Dec 2023 | 13.22 | 13.31 | 13.16 | 13.19 | 12.78 | 186,300 |
07 Dec 2023 | 13.29 | 13.41 | 13.25 | 13.31 | 12.90 | 84,000 |
06 Dec 2023 | 13.51 | 13.57 | 13.28 | 13.28 | 12.87 | 110,400 |
05 Dec 2023 | 13.61 | 13.73 | 13.34 | 13.42 | 13.00 | 80,300 |
04 Dec 2023 | 13.73 | 13.73 | 13.59 | 13.64 | 13.22 | 63,600 |
01 Dec 2023 | 13.39 | 13.95 | 13.20 | 13.76 | 13.33 | 101,300 |
30 Nov 2023 | 13.25 | 13.39 | 13.20 | 13.20 | 12.79 | 67,500 |
29 Nov 2023 | 13.20 | 13.25 | 13.20 | 13.24 | 12.83 | 82,200 |
28 Nov 2023 | 13.07 | 13.19 | 13.01 | 13.14 | 12.73 | 53,600 |
27 Nov 2023 | 13.19 | 13.19 | 12.98 | 13.01 | 12.61 | 68,400 |
24 Nov 2023 | 13.12 | 13.12 | 12.98 | 13.09 | 12.68 | 11,100 |
22 Nov 2023 | 12.85 | 13.08 | 12.85 | 12.98 | 12.58 | 46,200 |
21 Nov 2023 | 12.92 | 13.00 | 12.83 | 12.90 | 12.50 | 64,800 |
20 Nov 2023 | 12.92 | 13.04 | 12.82 | 12.92 | 12.52 | 82,900 |
17 Nov 2023 | 12.99 | 13.07 | 12.73 | 12.88 | 12.48 | 91,600 |
16 Nov 2023 | 12.95 | 13.07 | 12.95 | 13.05 | 12.64 | 52,000 |
15 Nov 2023 | 13.03 | 13.20 | 12.97 | 13.06 | 12.65 | 58,800 |
14 Nov 2023 | 12.66 | 13.12 | 12.66 | 12.99 | 12.59 | 90,500 |
14 Nov 2023 | 0.11 Dividend | |||||
13 Nov 2023 | 12.33 | 12.49 | 12.21 | 12.47 | 11.98 | 60,800 |
10 Nov 2023 | 12.25 | 12.49 | 12.25 | 12.35 | 11.86 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |