Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.20 | 15.43 | 15.18 | 15.30 | 15.30 | 1,127,000 |
06 May 2024 | 15.40 | 15.49 | 15.22 | 15.27 | 15.27 | 1,355,600 |
03 May 2024 | 15.01 | 15.15 | 14.80 | 15.03 | 15.03 | 1,616,100 |
02 May 2024 | 14.76 | 15.09 | 14.72 | 14.96 | 14.96 | 1,863,000 |
01 May 2024 | 14.86 | 15.30 | 14.64 | 14.96 | 14.96 | 2,554,600 |
30 Apr 2024 | 14.96 | 15.14 | 14.69 | 14.71 | 14.71 | 2,669,000 |
29 Apr 2024 | 15.33 | 15.57 | 14.97 | 15.44 | 15.44 | 1,992,300 |
26 Apr 2024 | 15.09 | 15.35 | 14.96 | 15.30 | 15.30 | 2,257,900 |
25 Apr 2024 | 15.01 | 15.41 | 14.31 | 14.98 | 14.98 | 5,810,700 |
24 Apr 2024 | 15.00 | 15.28 | 14.94 | 15.20 | 15.20 | 2,574,600 |
23 Apr 2024 | 14.67 | 15.16 | 14.63 | 15.13 | 15.13 | 3,047,000 |
22 Apr 2024 | 14.80 | 15.11 | 14.71 | 14.76 | 14.76 | 2,965,400 |
19 Apr 2024 | 14.99 | 15.40 | 14.99 | 15.30 | 15.30 | 2,238,600 |
18 Apr 2024 | 15.14 | 15.19 | 14.89 | 15.06 | 15.06 | 1,515,000 |
17 Apr 2024 | 15.01 | 15.26 | 14.81 | 14.94 | 14.94 | 2,084,400 |
16 Apr 2024 | 14.69 | 15.04 | 14.57 | 14.88 | 14.88 | 2,119,500 |
15 Apr 2024 | 15.34 | 15.42 | 14.71 | 14.99 | 14.99 | 3,899,200 |
12 Apr 2024 | 15.72 | 16.01 | 15.05 | 15.21 | 15.21 | 5,403,200 |
11 Apr 2024 | 15.32 | 15.49 | 14.99 | 15.37 | 15.37 | 2,389,000 |
10 Apr 2024 | 14.61 | 15.19 | 14.47 | 15.16 | 15.16 | 3,120,100 |
09 Apr 2024 | 15.37 | 15.45 | 14.93 | 15.06 | 15.06 | 3,727,800 |
08 Apr 2024 | 14.99 | 15.27 | 14.65 | 14.86 | 14.86 | 2,955,800 |
05 Apr 2024 | 14.51 | 14.98 | 14.45 | 14.83 | 14.83 | 2,267,000 |
04 Apr 2024 | 14.82 | 14.86 | 14.49 | 14.51 | 14.51 | 2,616,600 |
03 Apr 2024 | 14.54 | 14.94 | 14.51 | 14.86 | 14.86 | 2,506,900 |
02 Apr 2024 | 14.63 | 14.67 | 14.39 | 14.63 | 14.63 | 2,557,500 |
01 Apr 2024 | 15.00 | 15.08 | 14.38 | 14.52 | 14.52 | 4,294,800 |
28 Mar 2024 | 14.72 | 14.86 | 14.58 | 14.75 | 14.75 | 2,804,900 |
27 Mar 2024 | 13.65 | 14.64 | 13.64 | 14.55 | 14.55 | 5,788,400 |
26 Mar 2024 | 13.76 | 13.83 | 13.53 | 13.60 | 13.60 | 1,664,300 |
25 Mar 2024 | 13.55 | 13.86 | 13.55 | 13.64 | 13.64 | 1,548,200 |
22 Mar 2024 | 13.50 | 13.65 | 13.44 | 13.50 | 13.50 | 1,481,700 |
21 Mar 2024 | 13.81 | 13.96 | 13.60 | 13.62 | 13.62 | 3,119,400 |
20 Mar 2024 | 13.11 | 13.74 | 13.07 | 13.60 | 13.60 | 2,350,600 |
19 Mar 2024 | 13.26 | 13.27 | 13.06 | 13.13 | 13.13 | 1,573,600 |
18 Mar 2024 | 13.62 | 13.67 | 13.33 | 13.38 | 13.38 | 1,825,000 |
15 Mar 2024 | 13.60 | 13.75 | 13.55 | 13.59 | 13.59 | 5,801,000 |
14 Mar 2024 | 13.66 | 13.77 | 13.45 | 13.59 | 13.59 | 1,681,300 |
13 Mar 2024 | 13.62 | 13.91 | 13.58 | 13.81 | 13.81 | 3,016,300 |
13 Mar 2024 | 0.025 Dividend | |||||
12 Mar 2024 | 13.43 | 13.66 | 13.34 | 13.64 | 13.62 | 2,127,400 |
11 Mar 2024 | 13.40 | 13.91 | 13.33 | 13.76 | 13.73 | 5,763,400 |
08 Mar 2024 | 13.62 | 13.69 | 13.31 | 13.36 | 13.34 | 2,189,600 |
07 Mar 2024 | 13.45 | 13.50 | 13.29 | 13.49 | 13.47 | 2,161,800 |
06 Mar 2024 | 12.98 | 13.33 | 12.96 | 13.26 | 13.24 | 2,603,900 |
05 Mar 2024 | 13.07 | 13.32 | 12.80 | 12.83 | 12.81 | 3,375,100 |
04 Mar 2024 | 12.45 | 12.88 | 12.40 | 12.84 | 12.82 | 3,419,900 |
01 Mar 2024 | 11.96 | 12.39 | 11.76 | 12.31 | 12.29 | 3,753,600 |
29 Feb 2024 | 11.86 | 12.00 | 11.74 | 11.81 | 11.79 | 2,343,200 |
28 Feb 2024 | 11.47 | 11.58 | 11.36 | 11.54 | 11.52 | 2,392,500 |
27 Feb 2024 | 11.72 | 11.82 | 11.43 | 11.51 | 11.49 | 1,939,900 |
26 Feb 2024 | 11.73 | 11.77 | 11.59 | 11.77 | 11.75 | 1,446,300 |
23 Feb 2024 | 11.50 | 11.95 | 11.34 | 11.89 | 11.87 | 2,899,900 |
22 Feb 2024 | 11.65 | 11.75 | 11.36 | 11.45 | 11.43 | 2,828,900 |
21 Feb 2024 | 11.68 | 11.77 | 11.57 | 11.75 | 11.73 | 1,395,000 |
20 Feb 2024 | 11.81 | 11.86 | 11.68 | 11.77 | 11.75 | 1,718,500 |
16 Feb 2024 | 11.60 | 11.82 | 11.55 | 11.70 | 11.68 | 3,178,300 |
15 Feb 2024 | 11.70 | 11.83 | 11.64 | 11.73 | 11.71 | 2,273,900 |
14 Feb 2024 | 11.40 | 11.49 | 11.28 | 11.46 | 11.44 | 2,199,300 |
13 Feb 2024 | 11.72 | 11.72 | 11.24 | 11.39 | 11.37 | 4,693,800 |
12 Feb 2024 | 11.94 | 12.12 | 11.88 | 12.03 | 12.01 | 1,480,900 |
09 Feb 2024 | 12.10 | 12.10 | 11.85 | 11.95 | 11.93 | 1,639,200 |
08 Feb 2024 | 12.20 | 12.25 | 12.00 | 12.10 | 12.08 | 2,269,900 |
07 Feb 2024 | 12.54 | 12.62 | 12.25 | 12.29 | 12.27 | 1,795,800 |
06 Feb 2024 | 12.41 | 12.66 | 12.35 | 12.61 | 12.59 | 1,995,400 |
05 Feb 2024 | 12.22 | 12.41 | 12.13 | 12.31 | 12.29 | 1,970,400 |
02 Feb 2024 | 12.32 | 12.51 | 12.23 | 12.43 | 12.41 | 2,361,600 |
01 Feb 2024 | 12.23 | 12.71 | 12.21 | 12.68 | 12.66 | 3,177,500 |
31 Jan 2024 | 12.29 | 12.47 | 12.09 | 12.11 | 12.09 | 1,977,500 |
30 Jan 2024 | 12.42 | 12.46 | 12.17 | 12.24 | 12.22 | 2,543,500 |
29 Jan 2024 | 12.31 | 12.36 | 12.13 | 12.35 | 12.33 | 1,592,400 |
26 Jan 2024 | 12.32 | 12.36 | 12.16 | 12.18 | 12.16 | 1,394,800 |
25 Jan 2024 | 12.29 | 12.40 | 12.14 | 12.29 | 12.27 | 2,532,800 |
24 Jan 2024 | 12.56 | 12.61 | 12.06 | 12.10 | 12.08 | 2,388,300 |
23 Jan 2024 | 12.20 | 12.40 | 12.03 | 12.36 | 12.34 | 1,919,800 |
22 Jan 2024 | 12.05 | 12.23 | 11.92 | 12.09 | 12.07 | 1,395,600 |
19 Jan 2024 | 12.40 | 12.40 | 11.99 | 12.18 | 12.16 | 2,201,100 |
18 Jan 2024 | 12.31 | 12.42 | 12.19 | 12.33 | 12.31 | 2,002,700 |
17 Jan 2024 | 12.17 | 12.32 | 12.01 | 12.28 | 12.26 | 3,162,300 |
16 Jan 2024 | 12.62 | 12.71 | 12.34 | 12.37 | 12.35 | 3,312,700 |
12 Jan 2024 | 13.07 | 13.21 | 12.82 | 12.86 | 12.84 | 2,124,500 |
11 Jan 2024 | 12.77 | 12.90 | 12.50 | 12.71 | 12.69 | 3,059,200 |
10 Jan 2024 | 12.58 | 12.67 | 12.44 | 12.60 | 12.58 | 1,542,200 |
09 Jan 2024 | 12.87 | 12.91 | 12.47 | 12.52 | 12.50 | 3,434,200 |
08 Jan 2024 | 12.75 | 12.97 | 12.70 | 12.84 | 12.82 | 1,615,200 |
05 Jan 2024 | 12.89 | 13.19 | 12.81 | 12.99 | 12.97 | 2,237,200 |
04 Jan 2024 | 12.82 | 13.06 | 12.76 | 12.92 | 12.90 | 1,662,100 |
03 Jan 2024 | 12.83 | 12.97 | 12.75 | 12.84 | 12.82 | 2,818,500 |
02 Jan 2024 | 13.41 | 13.56 | 13.08 | 13.10 | 13.08 | 2,497,000 |
29 Dec 2023 | 13.50 | 13.56 | 13.32 | 13.47 | 13.45 | 2,073,700 |
28 Dec 2023 | 13.97 | 13.99 | 13.56 | 13.59 | 13.57 | 2,538,000 |
27 Dec 2023 | 13.91 | 14.17 | 13.87 | 13.99 | 13.96 | 2,162,500 |
26 Dec 2023 | 13.97 | 14.07 | 13.75 | 13.88 | 13.85 | 1,478,700 |
22 Dec 2023 | 14.16 | 14.36 | 13.92 | 13.93 | 13.90 | 2,339,500 |
21 Dec 2023 | 13.95 | 14.00 | 13.78 | 13.84 | 13.81 | 1,732,100 |
20 Dec 2023 | 14.16 | 14.18 | 13.69 | 13.70 | 13.67 | 1,920,600 |
19 Dec 2023 | 13.72 | 14.26 | 13.63 | 14.13 | 14.10 | 2,428,000 |
18 Dec 2023 | 13.79 | 13.88 | 13.60 | 13.65 | 13.62 | 2,708,900 |
15 Dec 2023 | 13.93 | 13.93 | 13.61 | 13.64 | 13.62 | 6,063,500 |
14 Dec 2023 | 14.25 | 14.34 | 13.77 | 13.88 | 13.85 | 4,013,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |