Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 11.23 | 11.35 | 11.20 | 11.24 | 11.24 | 75,254 |
22 Apr 2024 | 11.30 | 11.54 | 11.22 | 11.23 | 11.23 | 262,900 |
19 Apr 2024 | 11.05 | 11.30 | 11.05 | 11.27 | 11.27 | 360,200 |
18 Apr 2024 | 11.02 | 11.22 | 11.01 | 11.05 | 11.05 | 338,700 |
17 Apr 2024 | 11.32 | 11.40 | 11.00 | 11.01 | 11.01 | 257,900 |
16 Apr 2024 | 11.26 | 11.27 | 11.11 | 11.21 | 11.21 | 312,200 |
15 Apr 2024 | 11.61 | 11.64 | 11.22 | 11.33 | 11.33 | 329,600 |
12 Apr 2024 | 11.82 | 11.82 | 11.54 | 11.61 | 11.61 | 240,300 |
11 Apr 2024 | 11.75 | 11.88 | 11.62 | 11.82 | 11.82 | 218,000 |
10 Apr 2024 | 11.81 | 12.01 | 11.64 | 11.77 | 11.77 | 629,300 |
09 Apr 2024 | 12.01 | 12.19 | 12.00 | 12.11 | 12.11 | 333,100 |
08 Apr 2024 | 12.08 | 12.12 | 11.91 | 11.95 | 11.95 | 370,900 |
05 Apr 2024 | 11.36 | 12.13 | 11.35 | 12.03 | 12.03 | 711,700 |
04 Apr 2024 | 11.47 | 11.62 | 10.59 | 11.35 | 11.35 | 1,112,000 |
03 Apr 2024 | 12.60 | 12.61 | 12.25 | 12.28 | 12.28 | 371,700 |
02 Apr 2024 | 12.87 | 12.88 | 12.51 | 12.60 | 12.60 | 389,200 |
01 Apr 2024 | 13.22 | 13.29 | 12.95 | 12.97 | 12.97 | 298,800 |
28 Mar 2024 | 13.14 | 13.23 | 13.08 | 13.16 | 13.16 | 274,300 |
27 Mar 2024 | 12.80 | 13.08 | 12.80 | 13.06 | 13.06 | 328,500 |
26 Mar 2024 | 12.95 | 12.99 | 12.65 | 12.65 | 12.65 | 214,900 |
25 Mar 2024 | 12.98 | 13.13 | 12.92 | 12.96 | 12.96 | 184,400 |
22 Mar 2024 | 13.22 | 13.30 | 12.89 | 12.94 | 12.94 | 209,100 |
21 Mar 2024 | 13.18 | 13.23 | 13.09 | 13.17 | 13.17 | 385,900 |
20 Mar 2024 | 12.87 | 13.17 | 12.75 | 13.11 | 13.11 | 331,100 |
19 Mar 2024 | 13.03 | 13.14 | 12.88 | 12.90 | 12.90 | 380,500 |
18 Mar 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 13.06 | 497,900 |
15 Mar 2024 | 12.94 | 13.48 | 12.94 | 13.26 | 13.26 | 7,749,100 |
14 Mar 2024 | 13.56 | 13.56 | 12.85 | 12.95 | 12.95 | 666,800 |
13 Mar 2024 | 13.53 | 13.66 | 13.37 | 13.56 | 13.56 | 492,800 |
12 Mar 2024 | 13.75 | 13.86 | 13.39 | 13.49 | 13.49 | 573,400 |
11 Mar 2024 | 13.83 | 13.98 | 13.55 | 13.73 | 13.73 | 546,800 |
08 Mar 2024 | 13.96 | 14.20 | 13.90 | 14.04 | 14.04 | 247,200 |
07 Mar 2024 | 13.69 | 13.82 | 13.60 | 13.80 | 13.80 | 200,900 |
06 Mar 2024 | 13.67 | 13.82 | 13.46 | 13.65 | 13.65 | 351,700 |
05 Mar 2024 | 13.97 | 14.03 | 13.51 | 13.52 | 13.52 | 213,600 |
04 Mar 2024 | 14.04 | 14.29 | 14.01 | 14.09 | 14.09 | 394,200 |
01 Mar 2024 | 13.83 | 14.03 | 13.63 | 13.94 | 13.94 | 267,400 |
29 Feb 2024 | 13.85 | 13.88 | 13.68 | 13.83 | 13.83 | 237,200 |
28 Feb 2024 | 13.64 | 13.80 | 13.55 | 13.61 | 13.61 | 244,300 |
27 Feb 2024 | 13.48 | 13.82 | 13.48 | 13.74 | 13.74 | 294,200 |
26 Feb 2024 | 13.18 | 13.45 | 13.04 | 13.42 | 13.42 | 335,600 |
23 Feb 2024 | 13.10 | 13.27 | 13.02 | 13.25 | 13.25 | 292,600 |
22 Feb 2024 | 13.20 | 13.26 | 13.01 | 13.07 | 13.07 | 428,100 |
21 Feb 2024 | 13.12 | 13.26 | 13.00 | 13.25 | 13.25 | 207,800 |
20 Feb 2024 | 13.25 | 13.40 | 13.05 | 13.12 | 13.12 | 232,900 |
16 Feb 2024 | 13.51 | 13.52 | 13.29 | 13.42 | 13.42 | 731,800 |
15 Feb 2024 | 13.23 | 13.62 | 13.23 | 13.56 | 13.56 | 279,000 |
14 Feb 2024 | 13.01 | 13.22 | 12.99 | 13.19 | 13.19 | 249,600 |
14 Feb 2024 | 0.14 Dividend | |||||
13 Feb 2024 | 13.57 | 13.57 | 12.99 | 13.03 | 12.89 | 357,000 |
12 Feb 2024 | 13.27 | 13.95 | 13.23 | 13.84 | 13.69 | 279,800 |
09 Feb 2024 | 13.23 | 13.27 | 13.01 | 13.22 | 13.08 | 251,300 |
08 Feb 2024 | 13.06 | 13.24 | 12.95 | 13.22 | 13.08 | 408,800 |
07 Feb 2024 | 13.37 | 13.37 | 13.04 | 13.08 | 12.94 | 220,700 |
06 Feb 2024 | 13.18 | 13.45 | 13.18 | 13.37 | 13.23 | 297,800 |
05 Feb 2024 | 13.15 | 13.26 | 13.01 | 13.25 | 13.11 | 221,300 |
02 Feb 2024 | 13.42 | 13.48 | 13.27 | 13.32 | 13.18 | 201,400 |
01 Feb 2024 | 13.42 | 13.49 | 13.22 | 13.48 | 13.34 | 177,300 |
31 Jan 2024 | 13.53 | 13.78 | 13.42 | 13.46 | 13.32 | 255,500 |
30 Jan 2024 | 13.55 | 13.59 | 13.39 | 13.54 | 13.39 | 182,300 |
29 Jan 2024 | 13.75 | 13.75 | 13.55 | 13.63 | 13.48 | 179,300 |
26 Jan 2024 | 13.81 | 13.94 | 13.68 | 13.74 | 13.59 | 158,700 |
25 Jan 2024 | 13.69 | 13.86 | 13.58 | 13.85 | 13.70 | 380,600 |
24 Jan 2024 | 13.60 | 13.64 | 13.43 | 13.62 | 13.47 | 180,400 |
23 Jan 2024 | 13.63 | 13.69 | 13.47 | 13.49 | 13.35 | 313,100 |
22 Jan 2024 | 13.20 | 13.55 | 13.19 | 13.53 | 13.38 | 265,300 |
19 Jan 2024 | 13.15 | 13.19 | 12.91 | 13.18 | 13.04 | 217,900 |
18 Jan 2024 | 13.09 | 13.16 | 12.89 | 13.09 | 12.95 | 209,900 |
17 Jan 2024 | 12.84 | 13.14 | 12.80 | 13.09 | 12.95 | 302,000 |
16 Jan 2024 | 13.04 | 13.37 | 13.04 | 13.07 | 12.93 | 325,700 |
12 Jan 2024 | 13.03 | 13.38 | 13.03 | 13.14 | 13.00 | 259,400 |
11 Jan 2024 | 12.95 | 13.14 | 12.85 | 13.10 | 12.96 | 329,800 |
10 Jan 2024 | 12.66 | 12.99 | 12.62 | 12.99 | 12.85 | 273,600 |
09 Jan 2024 | 12.93 | 12.93 | 12.50 | 12.65 | 12.51 | 304,500 |
08 Jan 2024 | 13.05 | 13.13 | 12.90 | 13.04 | 12.90 | 305,800 |
05 Jan 2024 | 13.25 | 13.35 | 12.96 | 13.13 | 12.99 | 294,400 |
04 Jan 2024 | 14.34 | 14.50 | 13.24 | 13.36 | 13.22 | 777,500 |
03 Jan 2024 | 14.10 | 14.10 | 13.61 | 13.69 | 13.54 | 399,300 |
02 Jan 2024 | 14.09 | 14.35 | 13.97 | 13.98 | 13.83 | 312,200 |
29 Dec 2023 | 14.27 | 14.35 | 14.14 | 14.17 | 14.02 | 249,700 |
28 Dec 2023 | 14.12 | 14.31 | 14.04 | 14.26 | 14.11 | 159,500 |
27 Dec 2023 | 14.20 | 14.31 | 14.13 | 14.16 | 14.01 | 137,200 |
26 Dec 2023 | 14.18 | 14.26 | 14.10 | 14.22 | 14.07 | 112,200 |
22 Dec 2023 | 14.21 | 14.32 | 14.12 | 14.15 | 14.00 | 210,500 |
21 Dec 2023 | 14.13 | 14.28 | 13.97 | 14.15 | 14.00 | 148,200 |
20 Dec 2023 | 14.14 | 14.44 | 14.00 | 14.08 | 13.93 | 239,300 |
19 Dec 2023 | 14.24 | 14.40 | 14.08 | 14.11 | 13.96 | 168,500 |
18 Dec 2023 | 14.34 | 14.36 | 14.14 | 14.21 | 14.06 | 234,500 |
15 Dec 2023 | 14.55 | 14.55 | 14.08 | 14.13 | 13.98 | 2,754,900 |
14 Dec 2023 | 14.49 | 14.63 | 14.18 | 14.43 | 14.27 | 273,700 |
13 Dec 2023 | 14.06 | 14.33 | 13.82 | 14.32 | 14.17 | 361,800 |
12 Dec 2023 | 14.25 | 14.25 | 14.00 | 14.02 | 13.87 | 223,500 |
11 Dec 2023 | 14.29 | 14.40 | 14.12 | 14.25 | 14.10 | 176,200 |
08 Dec 2023 | 14.10 | 14.31 | 13.92 | 14.30 | 14.15 | 167,200 |
07 Dec 2023 | 14.08 | 14.12 | 13.70 | 14.12 | 13.97 | 174,200 |
06 Dec 2023 | 14.01 | 14.28 | 13.99 | 14.12 | 13.97 | 179,600 |
05 Dec 2023 | 14.20 | 14.27 | 13.87 | 13.97 | 13.82 | 228,000 |
04 Dec 2023 | 14.06 | 14.27 | 14.06 | 14.22 | 14.07 | 239,700 |
01 Dec 2023 | 13.61 | 14.15 | 13.56 | 14.08 | 13.93 | 237,900 |
30 Nov 2023 | 13.70 | 13.75 | 13.51 | 13.60 | 13.45 | 204,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |