Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.86 | 13.97 | 13.78 | 13.86 | 13.86 | 72,300 |
25 Apr 2024 | 13.77 | 13.80 | 13.67 | 13.79 | 13.79 | 70,900 |
24 Apr 2024 | 13.94 | 13.99 | 13.79 | 13.82 | 13.82 | 144,700 |
23 Apr 2024 | 13.99 | 13.99 | 13.78 | 13.84 | 13.84 | 121,400 |
22 Apr 2024 | 13.93 | 13.96 | 13.86 | 13.92 | 13.92 | 43,600 |
19 Apr 2024 | 13.87 | 13.89 | 13.83 | 13.87 | 13.87 | 59,000 |
19 Apr 2024 | 0.118 Dividend | |||||
18 Apr 2024 | 13.96 | 13.97 | 13.87 | 13.95 | 13.83 | 72,700 |
17 Apr 2024 | 13.84 | 13.92 | 13.78 | 13.90 | 13.78 | 88,900 |
16 Apr 2024 | 13.80 | 13.81 | 13.67 | 13.81 | 13.69 | 119,700 |
15 Apr 2024 | 14.08 | 14.08 | 13.78 | 13.82 | 13.70 | 111,600 |
12 Apr 2024 | 14.08 | 14.12 | 13.99 | 14.03 | 13.91 | 80,000 |
11 Apr 2024 | 14.18 | 14.18 | 13.98 | 14.04 | 13.92 | 88,200 |
10 Apr 2024 | 14.08 | 14.10 | 14.03 | 14.08 | 13.96 | 54,700 |
09 Apr 2024 | 14.20 | 14.22 | 14.07 | 14.13 | 14.01 | 103,900 |
08 Apr 2024 | 14.20 | 14.25 | 14.01 | 14.13 | 14.01 | 217,600 |
05 Apr 2024 | 14.19 | 14.23 | 14.17 | 14.19 | 14.07 | 45,400 |
04 Apr 2024 | 14.25 | 14.25 | 14.13 | 14.15 | 14.03 | 47,700 |
03 Apr 2024 | 14.23 | 14.24 | 14.03 | 14.14 | 14.02 | 84,000 |
02 Apr 2024 | 14.25 | 14.26 | 14.20 | 14.24 | 14.12 | 71,400 |
01 Apr 2024 | 14.25 | 14.27 | 14.20 | 14.27 | 14.15 | 109,200 |
28 Mar 2024 | 14.21 | 14.25 | 14.19 | 14.23 | 14.11 | 77,800 |
27 Mar 2024 | 14.22 | 14.23 | 14.10 | 14.17 | 14.05 | 92,400 |
26 Mar 2024 | 14.10 | 14.11 | 14.04 | 14.09 | 13.97 | 112,100 |
25 Mar 2024 | 14.05 | 14.05 | 13.96 | 14.03 | 13.91 | 86,700 |
22 Mar 2024 | 14.09 | 14.09 | 14.01 | 14.03 | 13.91 | 91,400 |
21 Mar 2024 | 14.04 | 14.10 | 13.98 | 14.00 | 13.88 | 86,600 |
20 Mar 2024 | 14.22 | 14.22 | 13.93 | 14.09 | 13.97 | 127,100 |
20 Mar 2024 | 0.118 Dividend | |||||
19 Mar 2024 | 14.28 | 14.30 | 14.22 | 14.29 | 14.05 | 123,300 |
18 Mar 2024 | 14.22 | 14.25 | 14.17 | 14.23 | 13.99 | 131,100 |
15 Mar 2024 | 14.13 | 14.17 | 14.10 | 14.16 | 13.92 | 126,500 |
14 Mar 2024 | 14.20 | 14.20 | 14.07 | 14.12 | 13.88 | 70,800 |
13 Mar 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 13.92 | 72,200 |
12 Mar 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 13.86 | 82,800 |
11 Mar 2024 | 14.02 | 14.02 | 13.96 | 13.99 | 13.76 | 84,100 |
08 Mar 2024 | 14.07 | 14.07 | 13.95 | 13.98 | 13.75 | 73,000 |
07 Mar 2024 | 13.92 | 14.02 | 13.92 | 14.02 | 13.79 | 93,200 |
06 Mar 2024 | 13.85 | 13.94 | 13.81 | 13.94 | 13.71 | 73,000 |
05 Mar 2024 | 14.04 | 14.04 | 13.73 | 13.80 | 13.57 | 164,700 |
04 Mar 2024 | 14.06 | 14.06 | 13.89 | 13.99 | 13.76 | 186,500 |
01 Mar 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 13.75 | 105,600 |
29 Feb 2024 | 13.76 | 13.89 | 13.68 | 13.79 | 13.56 | 100,500 |
28 Feb 2024 | 13.59 | 13.69 | 13.51 | 13.69 | 13.46 | 59,300 |
27 Feb 2024 | 13.49 | 13.60 | 13.49 | 13.58 | 13.35 | 70,100 |
26 Feb 2024 | 13.54 | 13.56 | 13.45 | 13.49 | 13.27 | 62,200 |
23 Feb 2024 | 13.65 | 13.68 | 13.50 | 13.54 | 13.31 | 85,500 |
22 Feb 2024 | 13.63 | 13.68 | 13.59 | 13.61 | 13.38 | 73,300 |
21 Feb 2024 | 13.62 | 13.64 | 13.55 | 13.61 | 13.38 | 127,500 |
20 Feb 2024 | 13.57 | 13.64 | 13.50 | 13.56 | 13.33 | 94,400 |
20 Feb 2024 | 0.118 Dividend | |||||
16 Feb 2024 | 13.70 | 13.70 | 13.61 | 13.66 | 13.32 | 85,800 |
15 Feb 2024 | 13.74 | 13.74 | 13.57 | 13.68 | 13.34 | 116,600 |
14 Feb 2024 | 13.75 | 13.79 | 13.63 | 13.70 | 13.36 | 116,800 |
13 Feb 2024 | 13.75 | 13.78 | 13.62 | 13.67 | 13.33 | 98,500 |
12 Feb 2024 | 13.75 | 13.81 | 13.71 | 13.77 | 13.42 | 65,900 |
09 Feb 2024 | 13.71 | 13.74 | 13.65 | 13.68 | 13.34 | 52,900 |
08 Feb 2024 | 13.77 | 13.77 | 13.68 | 13.71 | 13.37 | 72,400 |
07 Feb 2024 | 13.83 | 13.83 | 13.70 | 13.73 | 13.38 | 98,500 |
06 Feb 2024 | 13.57 | 13.71 | 13.53 | 13.71 | 13.37 | 96,700 |
05 Feb 2024 | 13.48 | 13.52 | 13.36 | 13.51 | 13.17 | 146,200 |
02 Feb 2024 | 13.45 | 13.48 | 13.40 | 13.45 | 13.11 | 97,500 |
01 Feb 2024 | 13.47 | 13.54 | 13.39 | 13.42 | 13.08 | 103,500 |
31 Jan 2024 | 13.60 | 13.61 | 13.36 | 13.41 | 13.07 | 332,400 |
30 Jan 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.23 | 288,200 |
29 Jan 2024 | 13.67 | 13.70 | 13.63 | 13.66 | 13.32 | 48,800 |
26 Jan 2024 | 13.68 | 13.68 | 13.59 | 13.63 | 13.29 | 73,100 |
25 Jan 2024 | 13.65 | 13.70 | 13.55 | 13.63 | 13.29 | 114,200 |
24 Jan 2024 | 13.72 | 13.74 | 13.55 | 13.58 | 13.24 | 112,500 |
23 Jan 2024 | 13.69 | 13.72 | 13.59 | 13.64 | 13.30 | 82,800 |
22 Jan 2024 | 13.69 | 13.76 | 13.61 | 13.63 | 13.29 | 103,100 |
19 Jan 2024 | 13.50 | 13.67 | 13.43 | 13.63 | 13.29 | 121,600 |
19 Jan 2024 | 0.118 Dividend | |||||
18 Jan 2024 | 13.72 | 13.75 | 13.57 | 13.60 | 13.14 | 160,900 |
17 Jan 2024 | 13.55 | 13.66 | 13.53 | 13.65 | 13.19 | 138,600 |
16 Jan 2024 | 13.55 | 13.59 | 13.45 | 13.51 | 13.06 | 158,200 |
12 Jan 2024 | 13.61 | 13.61 | 13.45 | 13.49 | 13.04 | 149,900 |
11 Jan 2024 | 13.58 | 13.66 | 13.39 | 13.52 | 13.07 | 168,500 |
10 Jan 2024 | 13.53 | 13.59 | 13.47 | 13.54 | 13.09 | 167,000 |
09 Jan 2024 | 13.76 | 13.76 | 13.52 | 13.52 | 13.07 | 169,400 |
08 Jan 2024 | 13.72 | 13.89 | 13.64 | 13.75 | 13.29 | 138,200 |
05 Jan 2024 | 13.67 | 13.70 | 13.62 | 13.67 | 13.21 | 61,000 |
04 Jan 2024 | 13.59 | 13.65 | 13.51 | 13.60 | 13.14 | 120,800 |
03 Jan 2024 | 13.84 | 13.85 | 13.57 | 13.60 | 13.14 | 177,400 |
02 Jan 2024 | 13.79 | 14.03 | 13.74 | 13.90 | 13.43 | 180,100 |
29 Dec 2023 | 13.91 | 13.95 | 13.73 | 13.75 | 13.29 | 139,200 |
28 Dec 2023 | 13.58 | 13.89 | 13.57 | 13.86 | 13.39 | 116,200 |
27 Dec 2023 | 13.60 | 13.66 | 13.51 | 13.60 | 13.14 | 136,600 |
26 Dec 2023 | 13.44 | 13.54 | 13.41 | 13.49 | 13.04 | 116,000 |
22 Dec 2023 | 13.45 | 13.60 | 13.29 | 13.35 | 12.90 | 117,500 |
21 Dec 2023 | 13.33 | 13.44 | 13.24 | 13.37 | 12.92 | 152,800 |
20 Dec 2023 | 13.52 | 13.55 | 13.30 | 13.30 | 12.85 | 96,000 |
20 Dec 2023 | 0.118 Dividend | |||||
19 Dec 2023 | 13.33 | 13.68 | 13.33 | 13.66 | 13.09 | 143,900 |
18 Dec 2023 | 13.37 | 13.42 | 13.29 | 13.32 | 12.76 | 87,100 |
15 Dec 2023 | 13.50 | 13.58 | 13.31 | 13.37 | 12.81 | 118,100 |
14 Dec 2023 | 13.10 | 13.44 | 13.10 | 13.41 | 12.85 | 109,700 |
13 Dec 2023 | 13.02 | 13.05 | 12.88 | 13.05 | 12.50 | 124,200 |
12 Dec 2023 | 12.97 | 12.98 | 12.88 | 12.95 | 12.41 | 75,700 |
11 Dec 2023 | 12.99 | 13.00 | 12.90 | 12.93 | 12.39 | 149,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |