Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | 400 |
29 Apr 2024 | 0.113 Dividend | |||||
26 Apr 2024 | 13.76 | 13.88 | 13.73 | 13.73 | 13.62 | 4,300 |
25 Apr 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 13.54 | 1,400 |
24 Apr 2024 | 13.58 | 13.69 | 13.58 | 13.63 | 13.52 | 2,100 |
23 Apr 2024 | 13.62 | 13.63 | 13.53 | 13.57 | 13.46 | 2,100 |
22 Apr 2024 | 13.88 | 13.88 | 13.55 | 13.55 | 13.44 | 2,500 |
19 Apr 2024 | 13.68 | 13.68 | 13.50 | 13.50 | 13.39 | 2,500 |
18 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.34 | 2,200 |
17 Apr 2024 | 13.50 | 13.57 | 13.45 | 13.45 | 13.34 | 4,300 |
16 Apr 2024 | 13.62 | 13.62 | 13.43 | 13.46 | 13.35 | 3,400 |
15 Apr 2024 | 13.65 | 13.68 | 13.48 | 13.52 | 13.41 | 11,100 |
12 Apr 2024 | 13.75 | 13.75 | 13.61 | 13.65 | 13.54 | 6,000 |
11 Apr 2024 | 13.79 | 13.85 | 13.75 | 13.75 | 13.64 | 9,000 |
10 Apr 2024 | 13.92 | 13.92 | 13.82 | 13.82 | 13.71 | 800 |
09 Apr 2024 | 13.83 | 13.95 | 13.81 | 13.95 | 13.84 | 3,300 |
08 Apr 2024 | 13.95 | 13.95 | 13.77 | 13.84 | 13.73 | 7,200 |
05 Apr 2024 | 13.84 | 13.85 | 13.81 | 13.81 | 13.70 | 4,400 |
04 Apr 2024 | 13.92 | 13.92 | 13.80 | 13.90 | 13.79 | 4,800 |
03 Apr 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 13.80 | 900 |
02 Apr 2024 | 13.83 | 13.88 | 13.78 | 13.84 | 13.73 | 2,500 |
01 Apr 2024 | 13.94 | 13.94 | 13.80 | 13.92 | 13.81 | 9,600 |
28 Mar 2024 | 13.83 | 14.00 | 13.83 | 13.97 | 13.86 | 8,800 |
27 Mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 13.93 | 4,000 |
27 Mar 2024 | 0.113 Dividend | |||||
26 Mar 2024 | 14.05 | 14.05 | 13.92 | 14.00 | 13.77 | 3,000 |
25 Mar 2024 | 14.14 | 14.14 | 13.91 | 13.95 | 13.72 | 5,900 |
22 Mar 2024 | 13.89 | 14.02 | 13.88 | 14.00 | 13.77 | 4,100 |
21 Mar 2024 | 13.83 | 14.08 | 13.83 | 14.05 | 13.82 | 9,100 |
20 Mar 2024 | 13.74 | 13.93 | 13.56 | 13.89 | 13.66 | 15,000 |
19 Mar 2024 | 13.36 | 13.85 | 13.36 | 13.70 | 13.48 | 12,600 |
18 Mar 2024 | 13.94 | 13.94 | 13.35 | 13.46 | 13.24 | 36,000 |
15 Mar 2024 | 14.22 | 14.22 | 14.00 | 14.00 | 13.77 | 9,400 |
14 Mar 2024 | 14.03 | 14.25 | 14.02 | 14.25 | 14.02 | 9,100 |
13 Mar 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 13.79 | 11,700 |
12 Mar 2024 | 14.29 | 14.29 | 14.15 | 14.22 | 13.99 | 3,800 |
11 Mar 2024 | 14.29 | 14.34 | 14.16 | 14.30 | 14.07 | 4,100 |
08 Mar 2024 | 14.21 | 14.35 | 14.21 | 14.28 | 14.05 | 16,300 |
07 Mar 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 13.98 | 3,200 |
06 Mar 2024 | 14.25 | 14.28 | 14.17 | 14.28 | 14.05 | 3,800 |
05 Mar 2024 | 14.20 | 14.30 | 14.12 | 14.30 | 14.07 | 4,000 |
04 Mar 2024 | 14.25 | 14.35 | 14.15 | 14.28 | 14.05 | 10,300 |
01 Mar 2024 | 14.05 | 14.18 | 14.00 | 14.18 | 13.95 | 6,000 |
29 Feb 2024 | 14.04 | 14.11 | 14.02 | 14.05 | 13.82 | 3,400 |
28 Feb 2024 | 14.08 | 14.08 | 13.89 | 13.95 | 13.72 | 5,500 |
28 Feb 2024 | 0.113 Dividend | |||||
27 Feb 2024 | 13.80 | 14.12 | 13.80 | 13.92 | 13.58 | 16,400 |
26 Feb 2024 | 13.77 | 13.85 | 13.72 | 13.81 | 13.48 | 12,800 |
23 Feb 2024 | 13.60 | 13.76 | 13.57 | 13.76 | 13.43 | 2,900 |
22 Feb 2024 | 13.55 | 13.57 | 13.55 | 13.57 | 13.24 | 2,500 |
21 Feb 2024 | 13.57 | 13.64 | 13.52 | 13.60 | 13.27 | 2,100 |
20 Feb 2024 | 13.80 | 13.85 | 13.45 | 13.57 | 13.24 | 13,900 |
16 Feb 2024 | 13.77 | 13.83 | 13.77 | 13.77 | 13.44 | 6,600 |
15 Feb 2024 | 13.36 | 13.79 | 13.36 | 13.74 | 13.41 | 4,300 |
14 Feb 2024 | 13.47 | 13.62 | 13.42 | 13.62 | 13.29 | 13,000 |
13 Feb 2024 | 13.51 | 13.52 | 13.35 | 13.35 | 13.03 | 6,800 |
12 Feb 2024 | 13.48 | 13.65 | 13.48 | 13.62 | 13.29 | 3,000 |
09 Feb 2024 | 13.40 | 13.52 | 13.30 | 13.52 | 13.19 | 5,000 |
08 Feb 2024 | 13.60 | 13.60 | 13.31 | 13.36 | 13.04 | 5,700 |
07 Feb 2024 | 13.70 | 13.70 | 13.56 | 13.64 | 13.31 | 4,300 |
06 Feb 2024 | 13.61 | 13.62 | 13.56 | 13.57 | 13.24 | 2,800 |
05 Feb 2024 | 13.70 | 13.74 | 13.50 | 13.65 | 13.32 | 20,300 |
02 Feb 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 13.24 | 4,900 |
01 Feb 2024 | 13.72 | 13.72 | 13.42 | 13.48 | 13.15 | 5,800 |
31 Jan 2024 | 13.53 | 13.53 | 13.13 | 13.24 | 12.92 | 11,000 |
30 Jan 2024 | 13.70 | 13.70 | 13.50 | 13.55 | 13.22 | 7,300 |
30 Jan 2024 | 0.113 Dividend | |||||
29 Jan 2024 | 13.78 | 13.78 | 13.51 | 13.78 | 13.34 | 6,500 |
26 Jan 2024 | 13.52 | 13.70 | 13.51 | 13.70 | 13.26 | 3,700 |
25 Jan 2024 | 13.37 | 13.65 | 13.37 | 13.65 | 13.21 | 9,700 |
24 Jan 2024 | 13.72 | 13.72 | 13.45 | 13.55 | 13.11 | 8,600 |
23 Jan 2024 | 13.52 | 13.63 | 13.34 | 13.46 | 13.03 | 7,700 |
22 Jan 2024 | 13.86 | 13.86 | 13.31 | 13.50 | 13.06 | 11,000 |
19 Jan 2024 | 13.61 | 13.61 | 13.34 | 13.53 | 13.09 | 6,500 |
18 Jan 2024 | 13.23 | 13.28 | 13.05 | 13.16 | 12.74 | 6,800 |
17 Jan 2024 | 13.46 | 13.46 | 13.25 | 13.41 | 12.98 | 4,300 |
16 Jan 2024 | 13.13 | 13.60 | 13.13 | 13.60 | 13.16 | 6,700 |
15 Jan 2024 | 13.00 | 13.50 | 13.00 | 13.45 | 13.02 | 11,700 |
12 Jan 2024 | 13.02 | 13.08 | 12.99 | 13.08 | 12.66 | 3,300 |
11 Jan 2024 | 12.92 | 13.03 | 12.85 | 12.99 | 12.57 | 9,700 |
10 Jan 2024 | 12.92 | 13.07 | 12.92 | 12.95 | 12.53 | 3,500 |
09 Jan 2024 | 13.01 | 13.13 | 12.86 | 13.03 | 12.61 | 8,400 |
08 Jan 2024 | 12.96 | 13.15 | 12.96 | 13.00 | 12.58 | 5,800 |
05 Jan 2024 | 13.00 | 13.00 | 12.80 | 12.88 | 12.46 | 5,400 |
04 Jan 2024 | 13.08 | 13.15 | 12.95 | 13.03 | 12.61 | 8,300 |
03 Jan 2024 | 12.89 | 13.07 | 12.76 | 12.98 | 12.56 | 6,600 |
02 Jan 2024 | 13.15 | 13.15 | 12.81 | 12.85 | 12.44 | 5,800 |
29 Dec 2023 | 13.16 | 13.26 | 12.80 | 13.17 | 12.75 | 13,500 |
28 Dec 2023 | 12.93 | 12.93 | 12.75 | 12.76 | 12.35 | 11,500 |
28 Dec 2023 | 0.113 Dividend | |||||
27 Dec 2023 | 12.67 | 13.00 | 12.65 | 12.89 | 12.37 | 11,300 |
22 Dec 2023 | 12.75 | 12.80 | 12.50 | 12.53 | 12.02 | 8,200 |
21 Dec 2023 | 12.59 | 12.65 | 12.50 | 12.60 | 12.09 | 25,500 |
20 Dec 2023 | 12.46 | 12.65 | 12.46 | 12.62 | 12.11 | 11,900 |
19 Dec 2023 | 12.29 | 12.56 | 12.29 | 12.44 | 11.93 | 14,500 |
18 Dec 2023 | 12.02 | 12.30 | 12.02 | 12.30 | 11.80 | 45,700 |
15 Dec 2023 | 12.46 | 12.46 | 11.90 | 12.15 | 11.66 | 24,200 |
14 Dec 2023 | 11.86 | 12.24 | 11.86 | 12.10 | 11.61 | 25,600 |
13 Dec 2023 | 11.79 | 11.85 | 11.64 | 11.85 | 11.37 | 10,800 |
12 Dec 2023 | 11.67 | 11.67 | 11.60 | 11.61 | 11.14 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |