Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 14.65 | 14.70 | 14.31 | 14.69 | 14.69 | 24,400 |
06 Jun 2024 | 14.58 | 14.80 | 14.52 | 14.79 | 14.79 | 4,300 |
05 Jun 2024 | 14.37 | 14.79 | 14.31 | 14.67 | 14.67 | 522,400 |
04 Jun 2024 | 14.52 | 14.73 | 14.45 | 14.61 | 14.61 | 13,300 |
03 Jun 2024 | 14.42 | 14.68 | 14.23 | 14.67 | 14.67 | 8,800 |
03 Jun 2024 | 0.391 Dividend | |||||
31 May 2024 | 14.38 | 15.13 | 14.34 | 15.08 | 14.69 | 119,300 |
30 May 2024 | 14.44 | 14.50 | 14.20 | 14.50 | 14.12 | 9,200 |
29 May 2024 | 14.33 | 14.37 | 14.20 | 14.22 | 13.85 | 16,500 |
28 May 2024 | 14.55 | 14.55 | 14.29 | 14.34 | 13.97 | 34,600 |
24 May 2024 | 14.39 | 14.50 | 14.30 | 14.33 | 13.96 | 22,000 |
23 May 2024 | 14.59 | 14.59 | 14.12 | 14.27 | 13.90 | 41,800 |
22 May 2024 | 14.37 | 14.42 | 14.27 | 14.35 | 13.98 | 11,100 |
21 May 2024 | 14.45 | 14.45 | 14.23 | 14.25 | 13.88 | 17,800 |
20 May 2024 | 14.58 | 14.59 | 14.30 | 14.46 | 14.09 | 11,500 |
17 May 2024 | 14.18 | 14.60 | 14.18 | 14.60 | 14.22 | 9,700 |
16 May 2024 | 14.22 | 14.65 | 14.10 | 14.24 | 13.87 | 21,000 |
15 May 2024 | 14.20 | 14.52 | 14.20 | 14.23 | 13.86 | 39,500 |
14 May 2024 | 14.38 | 14.43 | 14.10 | 14.15 | 13.78 | 18,900 |
13 May 2024 | 14.50 | 14.50 | 14.16 | 14.26 | 13.89 | 10,700 |
10 May 2024 | 14.64 | 14.64 | 14.07 | 14.48 | 14.10 | 11,000 |
09 May 2024 | 14.27 | 14.27 | 14.09 | 14.09 | 13.72 | 14,600 |
08 May 2024 | 14.30 | 14.54 | 14.16 | 14.26 | 13.89 | 20,900 |
07 May 2024 | 14.61 | 14.66 | 14.24 | 14.40 | 14.03 | 41,000 |
06 May 2024 | 14.60 | 14.98 | 14.56 | 14.66 | 14.28 | 48,000 |
03 May 2024 | 14.66 | 14.86 | 14.54 | 14.61 | 14.23 | 38,000 |
02 May 2024 | 14.79 | 14.79 | 14.59 | 14.60 | 14.22 | 6,500 |
01 May 2024 | 14.75 | 14.75 | 14.50 | 14.72 | 14.34 | 13,700 |
30 Apr 2024 | 14.50 | 14.85 | 14.50 | 14.51 | 14.13 | 140,900 |
29 Apr 2024 | 14.23 | 14.70 | 14.21 | 14.55 | 14.17 | 12,100 |
26 Apr 2024 | 14.45 | 14.61 | 14.21 | 14.21 | 13.84 | 12,900 |
25 Apr 2024 | 14.17 | 14.55 | 14.06 | 14.45 | 14.08 | 1,125,500 |
24 Apr 2024 | 14.17 | 14.30 | 14.05 | 14.30 | 13.93 | 16,700 |
23 Apr 2024 | 14.60 | 14.60 | 14.26 | 14.32 | 13.95 | 10,700 |
22 Apr 2024 | 14.11 | 14.38 | 13.90 | 14.12 | 13.75 | 13,900 |
19 Apr 2024 | 14.16 | 14.22 | 13.95 | 14.00 | 13.64 | 115,400 |
18 Apr 2024 | 14.05 | 14.09 | 13.83 | 14.00 | 13.64 | 64,100 |
17 Apr 2024 | 14.13 | 14.64 | 14.00 | 14.18 | 13.81 | 12,700 |
16 Apr 2024 | 14.06 | 14.30 | 14.04 | 14.04 | 13.68 | 17,500 |
15 Apr 2024 | 14.28 | 14.32 | 14.00 | 14.18 | 13.81 | 31,200 |
12 Apr 2024 | 14.60 | 14.64 | 14.32 | 14.32 | 13.95 | 6,600 |
11 Apr 2024 | 14.52 | 14.82 | 14.24 | 14.65 | 14.27 | 22,900 |
10 Apr 2024 | 15.05 | 15.11 | 14.45 | 14.78 | 14.40 | 32,600 |
09 Apr 2024 | 15.17 | 15.31 | 15.05 | 15.20 | 14.81 | 9,000 |
08 Apr 2024 | 15.10 | 15.36 | 15.02 | 15.30 | 14.90 | 8,300 |
05 Apr 2024 | 15.04 | 15.46 | 15.04 | 15.14 | 14.75 | 40,200 |
04 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.22 | 14.83 | 15,300 |
03 Apr 2024 | 15.25 | 15.44 | 15.17 | 15.20 | 14.81 | 66,100 |
02 Apr 2024 | 15.59 | 15.59 | 15.25 | 15.35 | 14.95 | 21,100 |
01 Apr 2024 | 15.56 | 15.68 | 15.46 | 15.59 | 15.19 | 140,200 |
28 Mar 2024 | 14.89 | 15.63 | 14.58 | 15.56 | 15.16 | 473,600 |
27 Mar 2024 | 14.62 | 14.89 | 14.57 | 14.83 | 14.45 | 15,800 |
26 Mar 2024 | 14.84 | 14.95 | 14.59 | 14.60 | 14.22 | 55,800 |
25 Mar 2024 | 14.80 | 14.95 | 14.70 | 14.95 | 14.56 | 46,800 |
22 Mar 2024 | 14.80 | 14.80 | 14.50 | 14.80 | 14.42 | 37,500 |
21 Mar 2024 | 14.81 | 14.81 | 14.65 | 14.80 | 14.42 | 78,700 |
20 Mar 2024 | 14.58 | 14.81 | 14.42 | 14.75 | 14.37 | 152,300 |
19 Mar 2024 | 14.51 | 14.64 | 14.05 | 14.59 | 14.21 | 112,200 |
18 Mar 2024 | 14.02 | 14.35 | 13.98 | 14.11 | 13.74 | 141,600 |
15 Mar 2024 | 14.00 | 14.08 | 13.90 | 14.03 | 13.67 | 49,700 |
14 Mar 2024 | 14.00 | 14.19 | 13.90 | 14.03 | 13.67 | 453,900 |
13 Mar 2024 | 14.04 | 14.22 | 13.90 | 13.95 | 13.59 | 97,200 |
12 Mar 2024 | 13.68 | 13.95 | 13.66 | 13.80 | 13.44 | 89,300 |
11 Mar 2024 | 13.53 | 13.87 | 13.53 | 13.64 | 13.29 | 59,100 |
08 Mar 2024 | 13.55 | 13.66 | 13.54 | 13.58 | 13.23 | 48,900 |
07 Mar 2024 | 13.19 | 13.66 | 13.19 | 13.60 | 13.25 | 51,100 |
06 Mar 2024 | 13.10 | 13.41 | 13.00 | 13.27 | 12.93 | 40,600 |
05 Mar 2024 | 12.82 | 13.09 | 12.82 | 13.07 | 12.73 | 40,600 |
04 Mar 2024 | 12.93 | 13.17 | 12.85 | 12.86 | 12.53 | 21,700 |
01 Mar 2024 | 13.03 | 13.03 | 12.78 | 12.94 | 12.60 | 25,500 |
29 Feb 2024 | 13.02 | 13.20 | 12.99 | 13.13 | 12.79 | 204,500 |
29 Feb 2024 | 0.391 Dividend | |||||
28 Feb 2024 | 13.40 | 13.49 | 13.22 | 13.29 | 12.56 | 109,000 |
27 Feb 2024 | 13.26 | 13.45 | 13.19 | 13.24 | 12.52 | 28,000 |
26 Feb 2024 | 13.12 | 13.34 | 13.12 | 13.30 | 12.57 | 68,500 |
23 Feb 2024 | 13.09 | 13.34 | 13.07 | 13.28 | 12.56 | 71,900 |
22 Feb 2024 | 13.00 | 13.22 | 13.00 | 13.03 | 12.32 | 304,500 |
21 Feb 2024 | 12.90 | 13.03 | 12.90 | 12.92 | 12.21 | 27,800 |
20 Feb 2024 | 13.01 | 13.06 | 12.90 | 12.90 | 12.20 | 286,600 |
16 Feb 2024 | 13.00 | 13.08 | 12.89 | 13.03 | 12.32 | 32,200 |
15 Feb 2024 | 13.05 | 13.13 | 12.96 | 13.01 | 12.30 | 44,000 |
14 Feb 2024 | 12.95 | 13.09 | 12.93 | 13.05 | 12.34 | 721,200 |
13 Feb 2024 | 13.00 | 13.08 | 12.81 | 12.85 | 12.15 | 34,600 |
12 Feb 2024 | 13.05 | 13.19 | 13.05 | 13.10 | 12.38 | 20,800 |
09 Feb 2024 | 13.05 | 13.18 | 12.97 | 12.99 | 12.28 | 43,000 |
08 Feb 2024 | 12.97 | 13.10 | 12.97 | 13.05 | 12.34 | 169,000 |
07 Feb 2024 | 12.97 | 13.10 | 12.94 | 12.95 | 12.24 | 12,700 |
06 Feb 2024 | 13.06 | 13.20 | 12.97 | 13.10 | 12.38 | 19,600 |
05 Feb 2024 | 12.95 | 13.30 | 12.95 | 13.05 | 12.34 | 28,700 |
02 Feb 2024 | 13.05 | 13.15 | 12.97 | 13.05 | 12.34 | 43,000 |
01 Feb 2024 | 12.95 | 13.12 | 12.95 | 13.05 | 12.34 | 16,600 |
31 Jan 2024 | 13.05 | 13.05 | 12.92 | 12.99 | 12.28 | 32,500 |
30 Jan 2024 | 13.02 | 13.10 | 12.97 | 13.09 | 12.38 | 20,400 |
29 Jan 2024 | 13.14 | 13.15 | 13.00 | 13.05 | 12.34 | 35,400 |
26 Jan 2024 | 12.94 | 13.26 | 12.94 | 13.06 | 12.35 | 14,900 |
25 Jan 2024 | 12.79 | 13.19 | 12.79 | 12.96 | 12.25 | 15,800 |
24 Jan 2024 | 12.99 | 12.99 | 12.84 | 12.85 | 12.15 | 15,100 |
23 Jan 2024 | 12.71 | 12.95 | 12.71 | 12.94 | 12.23 | 13,200 |
22 Jan 2024 | 12.86 | 12.95 | 12.66 | 12.81 | 12.11 | 95,100 |
19 Jan 2024 | 13.08 | 13.24 | 12.85 | 13.05 | 12.34 | 142,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |