Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 141,100 |
26 Mar 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.99 | 58,600 |
25 Mar 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 111,000 |
22 Mar 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | 198,600 |
21 Mar 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.39 | 116,800 |
20 Mar 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.58 | 426,300 |
19 Mar 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.53 | 80,100 |
19 Mar 2024 | 0.07 Dividend | |||||
18 Mar 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.70 | 155,700 |
15 Mar 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.49 | 58,700 |
14 Mar 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.31 | 85,400 |
13 Mar 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.50 | 137,500 |
12 Mar 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.70 | 94,200 |
11 Mar 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.84 | 137,500 |
08 Mar 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.18 | 79,700 |
07 Mar 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.15 | 148,300 |
06 Mar 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.27 | 191,500 |
05 Mar 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.18 | 153,700 |
04 Mar 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.10 | 179,700 |
01 Mar 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.14 | 178,200 |
29 Feb 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.83 | 126,900 |
28 Feb 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.41 | 184,500 |
27 Feb 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.85 | 145,800 |
26 Feb 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.52 | 125,100 |
23 Feb 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.84 | 232,200 |
22 Feb 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.72 | 284,600 |
21 Feb 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.53 | 242,900 |
20 Feb 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.24 | 218,900 |
16 Feb 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.28 | 443,800 |
15 Feb 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.87 | 96,100 |
14 Feb 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.75 | 78,800 |
13 Feb 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.76 | 50,400 |
12 Feb 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.90 | 190,500 |
09 Feb 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.70 | 76,000 |
08 Feb 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.76 | 272,500 |
07 Feb 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.78 | 278,200 |
06 Feb 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.62 | 322,500 |
05 Feb 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.62 | 154,700 |
02 Feb 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.30 | 252,700 |
01 Feb 2024 | 11.99 | 11.99 | 11.90 | 11.94 | 11.88 | 212,100 |
31 Jan 2024 | 11.95 | 12.14 | 11.88 | 11.92 | 11.86 | 107,400 |
30 Jan 2024 | 12.14 | 12.15 | 12.03 | 12.09 | 12.03 | 140,800 |
29 Jan 2024 | 12.62 | 12.63 | 12.47 | 12.54 | 12.48 | 221,900 |
26 Jan 2024 | 12.93 | 13.02 | 12.93 | 12.97 | 12.91 | 184,500 |
25 Jan 2024 | 13.12 | 13.13 | 12.89 | 12.91 | 12.85 | 153,000 |
24 Jan 2024 | 13.18 | 13.20 | 13.02 | 13.02 | 12.96 | 415,500 |
23 Jan 2024 | 12.29 | 12.41 | 12.29 | 12.39 | 12.33 | 105,300 |
22 Jan 2024 | 11.93 | 12.06 | 11.89 | 12.04 | 11.98 | 154,100 |
19 Jan 2024 | 12.33 | 12.50 | 12.25 | 12.47 | 12.41 | 119,700 |
18 Jan 2024 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 184,300 |
17 Jan 2024 | 11.94 | 11.97 | 11.89 | 11.96 | 11.90 | 212,400 |
16 Jan 2024 | 12.55 | 12.56 | 12.42 | 12.45 | 12.39 | 199,100 |
12 Jan 2024 | 12.58 | 12.64 | 12.47 | 12.47 | 12.41 | 144,500 |
11 Jan 2024 | 12.65 | 12.65 | 12.54 | 12.57 | 12.51 | 85,100 |
10 Jan 2024 | 12.48 | 12.53 | 12.46 | 12.47 | 12.41 | 110,000 |
09 Jan 2024 | 12.58 | 12.58 | 12.50 | 12.52 | 12.46 | 99,900 |
08 Jan 2024 | 12.65 | 12.72 | 12.60 | 12.70 | 12.64 | 122,900 |
05 Jan 2024 | 12.94 | 13.06 | 12.94 | 12.98 | 12.92 | 88,200 |
04 Jan 2024 | 13.17 | 13.17 | 12.98 | 12.98 | 12.92 | 111,100 |
03 Jan 2024 | 13.35 | 13.43 | 13.32 | 13.41 | 13.35 | 75,200 |
02 Jan 2024 | 13.46 | 13.53 | 13.42 | 13.46 | 13.40 | 137,600 |
29 Dec 2023 | 13.84 | 14.05 | 13.84 | 13.99 | 13.92 | 162,900 |
28 Dec 2023 | 13.85 | 13.98 | 13.85 | 13.87 | 13.80 | 208,800 |
27 Dec 2023 | 13.13 | 13.16 | 13.06 | 13.14 | 13.07 | 72,100 |
26 Dec 2023 | 13.06 | 13.12 | 13.03 | 13.09 | 13.03 | 77,700 |
22 Dec 2023 | 13.18 | 13.24 | 13.13 | 13.17 | 13.11 | 88,100 |
21 Dec 2023 | 13.26 | 13.26 | 13.12 | 13.17 | 13.11 | 104,300 |
21 Dec 2023 | 0.232 Dividend | |||||
20 Dec 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.61 | 105,500 |
19 Dec 2023 | 13.58 | 13.59 | 13.51 | 13.55 | 13.24 | 40,800 |
18 Dec 2023 | 13.40 | 13.40 | 13.27 | 13.30 | 13.00 | 76,100 |
15 Dec 2023 | 13.66 | 13.66 | 13.43 | 13.43 | 13.13 | 86,600 |
14 Dec 2023 | 13.68 | 13.88 | 13.68 | 13.80 | 13.49 | 43,900 |
13 Dec 2023 | 13.62 | 13.84 | 13.48 | 13.82 | 13.51 | 74,300 |
12 Dec 2023 | 13.94 | 13.98 | 13.86 | 13.96 | 13.64 | 34,300 |
11 Dec 2023 | 13.92 | 14.02 | 13.92 | 14.01 | 13.69 | 79,800 |
08 Dec 2023 | 13.67 | 13.76 | 13.66 | 13.68 | 13.37 | 31,200 |
07 Dec 2023 | 13.81 | 13.84 | 13.76 | 13.80 | 13.49 | 69,700 |
06 Dec 2023 | 13.78 | 13.83 | 13.67 | 13.67 | 13.36 | 107,200 |
05 Dec 2023 | 13.88 | 13.88 | 13.77 | 13.78 | 13.47 | 106,600 |
04 Dec 2023 | 14.37 | 14.46 | 14.33 | 14.37 | 14.04 | 25,400 |
01 Dec 2023 | 14.50 | 14.67 | 14.38 | 14.67 | 14.34 | 97,800 |
30 Nov 2023 | 14.75 | 14.75 | 14.59 | 14.69 | 14.36 | 39,100 |
29 Nov 2023 | 14.79 | 14.85 | 14.71 | 14.72 | 14.39 | 40,200 |
28 Nov 2023 | 14.93 | 15.01 | 14.88 | 15.01 | 14.67 | 24,400 |
27 Nov 2023 | 14.89 | 14.91 | 14.83 | 14.86 | 14.52 | 62,200 |
24 Nov 2023 | 15.08 | 15.17 | 15.06 | 15.17 | 14.83 | 24,800 |
22 Nov 2023 | 15.10 | 15.19 | 15.04 | 15.06 | 14.72 | 54,100 |
21 Nov 2023 | 15.57 | 15.58 | 15.42 | 15.44 | 15.10 | 29,900 |
20 Nov 2023 | 15.40 | 15.62 | 15.40 | 15.58 | 15.23 | 88,200 |
17 Nov 2023 | 15.26 | 15.30 | 15.18 | 15.20 | 14.86 | 28,400 |
16 Nov 2023 | 14.91 | 15.00 | 14.85 | 14.91 | 14.57 | 76,300 |
15 Nov 2023 | 15.48 | 15.64 | 15.44 | 15.51 | 15.16 | 59,000 |
14 Nov 2023 | 15.27 | 15.56 | 15.27 | 15.56 | 15.21 | 73,800 |
13 Nov 2023 | 14.98 | 15.22 | 14.98 | 15.12 | 14.78 | 38,100 |
10 Nov 2023 | 14.99 | 14.99 | 14.90 | 14.96 | 14.62 | 39,900 |
09 Nov 2023 | 15.27 | 15.28 | 15.07 | 15.09 | 14.75 | 21,100 |
08 Nov 2023 | 15.33 | 15.33 | 15.25 | 15.25 | 14.90 | 30,200 |
07 Nov 2023 | 15.36 | 15.47 | 15.24 | 15.47 | 15.12 | 33,200 |
06 Nov 2023 | 15.59 | 15.59 | 15.43 | 15.43 | 15.08 | 81,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |