Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.30 | 14.32 | 14.25 | 14.26 | 14.26 | 95,768 |
01 May 2024 | 14.06 | 14.26 | 14.06 | 14.22 | 14.22 | 218,800 |
30 Apr 2024 | 14.13 | 14.16 | 14.02 | 14.03 | 14.03 | 121,200 |
29 Apr 2024 | 14.02 | 14.09 | 14.02 | 14.09 | 14.09 | 100,800 |
26 Apr 2024 | 14.00 | 14.05 | 13.99 | 14.01 | 14.01 | 87,900 |
25 Apr 2024 | 14.02 | 14.02 | 13.91 | 13.92 | 13.92 | 96,800 |
24 Apr 2024 | 14.11 | 14.13 | 14.02 | 14.10 | 14.10 | 101,500 |
23 Apr 2024 | 14.00 | 14.14 | 14.00 | 14.11 | 14.11 | 87,200 |
22 Apr 2024 | 13.95 | 14.00 | 13.87 | 14.00 | 14.00 | 107,400 |
22 Apr 2024 | 0.084 Dividend | |||||
19 Apr 2024 | 13.98 | 14.02 | 13.94 | 13.95 | 13.87 | 100,100 |
18 Apr 2024 | 14.00 | 14.05 | 13.95 | 13.97 | 13.89 | 74,700 |
17 Apr 2024 | 13.97 | 14.08 | 13.97 | 14.03 | 13.95 | 69,600 |
16 Apr 2024 | 13.72 | 13.97 | 13.72 | 13.95 | 13.87 | 155,100 |
15 Apr 2024 | 14.15 | 14.15 | 13.80 | 13.83 | 13.75 | 205,900 |
12 Apr 2024 | 14.20 | 14.25 | 14.11 | 14.11 | 14.03 | 129,400 |
11 Apr 2024 | 14.33 | 14.36 | 14.21 | 14.27 | 14.18 | 91,700 |
10 Apr 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 14.31 | 104,000 |
09 Apr 2024 | 14.50 | 14.58 | 14.50 | 14.54 | 14.45 | 99,600 |
08 Apr 2024 | 14.52 | 14.60 | 14.49 | 14.50 | 14.41 | 75,500 |
05 Apr 2024 | 14.63 | 14.65 | 14.51 | 14.54 | 14.45 | 110,400 |
04 Apr 2024 | 14.67 | 14.70 | 14.58 | 14.59 | 14.50 | 110,000 |
03 Apr 2024 | 14.67 | 14.68 | 14.60 | 14.65 | 14.56 | 77,900 |
02 Apr 2024 | 14.75 | 14.75 | 14.64 | 14.67 | 14.58 | 98,600 |
01 Apr 2024 | 14.75 | 14.95 | 14.74 | 14.79 | 14.70 | 164,100 |
28 Mar 2024 | 14.75 | 14.86 | 14.73 | 14.85 | 14.76 | 169,300 |
27 Mar 2024 | 14.81 | 14.88 | 14.69 | 14.73 | 14.64 | 215,600 |
26 Mar 2024 | 14.84 | 14.85 | 14.69 | 14.75 | 14.66 | 230,700 |
25 Mar 2024 | 14.90 | 14.94 | 14.75 | 14.76 | 14.67 | 131,200 |
22 Mar 2024 | 14.90 | 14.96 | 14.85 | 14.86 | 14.77 | 126,700 |
21 Mar 2024 | 14.89 | 14.89 | 14.80 | 14.84 | 14.75 | 107,700 |
20 Mar 2024 | 14.80 | 14.87 | 14.72 | 14.83 | 14.74 | 139,800 |
20 Mar 2024 | 0.084 Dividend | |||||
19 Mar 2024 | 14.78 | 14.85 | 14.76 | 14.84 | 14.67 | 142,600 |
18 Mar 2024 | 14.69 | 14.79 | 14.65 | 14.75 | 14.58 | 162,700 |
15 Mar 2024 | 14.71 | 14.74 | 14.63 | 14.67 | 14.50 | 100,200 |
14 Mar 2024 | 14.76 | 14.77 | 14.66 | 14.66 | 14.49 | 128,000 |
13 Mar 2024 | 14.72 | 14.82 | 14.71 | 14.77 | 14.60 | 126,700 |
12 Mar 2024 | 14.77 | 14.80 | 14.70 | 14.76 | 14.59 | 178,000 |
11 Mar 2024 | 14.83 | 14.84 | 14.78 | 14.79 | 14.62 | 115,600 |
08 Mar 2024 | 14.75 | 14.83 | 14.72 | 14.80 | 14.63 | 171,500 |
07 Mar 2024 | 14.79 | 14.79 | 14.70 | 14.72 | 14.55 | 194,100 |
06 Mar 2024 | 14.74 | 14.74 | 14.65 | 14.70 | 14.53 | 142,100 |
05 Mar 2024 | 14.72 | 14.75 | 14.62 | 14.66 | 14.49 | 196,200 |
04 Mar 2024 | 14.64 | 14.70 | 14.56 | 14.67 | 14.50 | 361,500 |
01 Mar 2024 | 14.54 | 14.69 | 14.39 | 14.50 | 14.33 | 304,400 |
29 Feb 2024 | 14.55 | 14.68 | 14.54 | 14.59 | 14.42 | 260,000 |
28 Feb 2024 | 14.46 | 14.57 | 14.40 | 14.55 | 14.38 | 254,100 |
27 Feb 2024 | 14.57 | 14.57 | 14.36 | 14.42 | 14.25 | 135,000 |
26 Feb 2024 | 14.54 | 14.57 | 14.41 | 14.50 | 14.33 | 173,800 |
23 Feb 2024 | 14.33 | 14.50 | 14.30 | 14.50 | 14.33 | 321,600 |
22 Feb 2024 | 14.19 | 14.22 | 14.15 | 14.15 | 13.99 | 99,600 |
21 Feb 2024 | 14.16 | 14.19 | 14.10 | 14.13 | 13.97 | 115,500 |
21 Feb 2024 | 0.084 Dividend | |||||
20 Feb 2024 | 14.06 | 14.17 | 14.06 | 14.17 | 13.92 | 104,800 |
16 Feb 2024 | 14.10 | 14.13 | 14.03 | 14.03 | 13.78 | 131,900 |
15 Feb 2024 | 14.04 | 14.18 | 14.04 | 14.14 | 13.89 | 80,200 |
14 Feb 2024 | 14.00 | 14.08 | 13.98 | 14.04 | 13.79 | 108,700 |
13 Feb 2024 | 14.09 | 14.20 | 13.95 | 13.97 | 13.73 | 282,400 |
12 Feb 2024 | 14.13 | 14.30 | 14.13 | 14.28 | 14.03 | 138,000 |
09 Feb 2024 | 14.10 | 14.19 | 14.10 | 14.17 | 13.92 | 98,200 |
08 Feb 2024 | 14.18 | 14.21 | 14.11 | 14.12 | 13.87 | 102,200 |
07 Feb 2024 | 14.38 | 14.38 | 14.19 | 14.25 | 14.00 | 203,600 |
06 Feb 2024 | 14.32 | 14.40 | 14.25 | 14.38 | 14.13 | 87,200 |
05 Feb 2024 | 14.27 | 14.35 | 14.24 | 14.28 | 14.03 | 81,100 |
02 Feb 2024 | 14.58 | 14.58 | 14.32 | 14.36 | 14.11 | 137,300 |
01 Feb 2024 | 14.50 | 14.62 | 14.45 | 14.60 | 14.34 | 149,900 |
31 Jan 2024 | 14.50 | 14.59 | 14.43 | 14.50 | 14.25 | 133,700 |
30 Jan 2024 | 14.36 | 14.50 | 14.36 | 14.48 | 14.23 | 90,500 |
29 Jan 2024 | 14.32 | 14.42 | 14.32 | 14.40 | 14.15 | 114,200 |
26 Jan 2024 | 14.24 | 14.36 | 14.24 | 14.32 | 14.07 | 109,900 |
25 Jan 2024 | 14.23 | 14.29 | 14.23 | 14.24 | 13.99 | 125,800 |
24 Jan 2024 | 14.29 | 14.35 | 14.14 | 14.20 | 13.95 | 169,600 |
23 Jan 2024 | 14.23 | 14.36 | 14.23 | 14.26 | 14.01 | 147,700 |
23 Jan 2024 | 0.082 Dividend | |||||
22 Jan 2024 | 14.30 | 14.38 | 14.20 | 14.31 | 13.98 | 188,600 |
19 Jan 2024 | 14.17 | 14.34 | 14.16 | 14.18 | 13.85 | 686,400 |
18 Jan 2024 | 14.16 | 14.28 | 14.12 | 14.14 | 13.81 | 152,700 |
17 Jan 2024 | 14.13 | 14.24 | 14.10 | 14.13 | 13.80 | 214,900 |
16 Jan 2024 | 14.18 | 14.22 | 14.10 | 14.15 | 13.82 | 175,300 |
12 Jan 2024 | 14.14 | 14.20 | 14.11 | 14.19 | 13.86 | 121,300 |
11 Jan 2024 | 14.07 | 14.20 | 14.03 | 14.09 | 13.76 | 77,400 |
10 Jan 2024 | 14.03 | 14.16 | 14.02 | 14.09 | 13.76 | 194,700 |
09 Jan 2024 | 13.98 | 14.08 | 13.96 | 14.01 | 13.69 | 186,000 |
08 Jan 2024 | 13.98 | 14.08 | 13.98 | 14.00 | 13.68 | 181,500 |
05 Jan 2024 | 13.97 | 14.13 | 13.94 | 13.97 | 13.65 | 169,000 |
04 Jan 2024 | 13.95 | 14.07 | 13.93 | 13.98 | 13.66 | 108,700 |
03 Jan 2024 | 13.99 | 14.07 | 13.97 | 14.03 | 13.71 | 66,400 |
02 Jan 2024 | 13.90 | 14.05 | 13.90 | 14.03 | 13.71 | 133,500 |
29 Dec 2023 | 14.08 | 14.14 | 13.89 | 13.90 | 13.58 | 226,100 |
28 Dec 2023 | 13.92 | 14.04 | 13.92 | 14.03 | 13.71 | 188,000 |
27 Dec 2023 | 13.97 | 14.00 | 13.93 | 13.98 | 13.66 | 150,400 |
26 Dec 2023 | 13.92 | 13.99 | 13.92 | 13.93 | 13.61 | 132,700 |
22 Dec 2023 | 13.86 | 14.05 | 13.86 | 13.90 | 13.58 | 226,500 |
21 Dec 2023 | 13.82 | 13.92 | 13.81 | 13.86 | 13.54 | 215,500 |
20 Dec 2023 | 13.73 | 13.93 | 13.72 | 13.82 | 13.50 | 230,600 |
20 Dec 2023 | 0.082 Dividend | |||||
19 Dec 2023 | 13.70 | 13.93 | 13.70 | 13.86 | 13.46 | 171,200 |
18 Dec 2023 | 13.73 | 13.88 | 13.71 | 13.73 | 13.33 | 210,300 |
15 Dec 2023 | 13.85 | 13.95 | 13.76 | 13.80 | 13.40 | 221,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |