Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 12.81 | 12.86 | 12.77 | 12.84 | 12.84 | 19,753 |
03 Jun 2024 | 12.99 | 13.03 | 12.82 | 12.83 | 12.83 | 122,300 |
31 May 2024 | 12.90 | 13.01 | 12.87 | 13.01 | 13.01 | 176,100 |
31 May 2024 | 0.06 Dividend | |||||
30 May 2024 | 13.08 | 13.08 | 12.85 | 12.93 | 12.87 | 111,600 |
29 May 2024 | 13.00 | 13.14 | 12.85 | 12.89 | 12.83 | 142,700 |
28 May 2024 | 12.99 | 13.04 | 12.94 | 13.01 | 12.95 | 168,100 |
27 May 2024 | 12.99 | 13.19 | 12.99 | 13.12 | 13.06 | 49,400 |
24 May 2024 | 13.06 | 13.10 | 12.94 | 13.00 | 12.94 | 128,500 |
23 May 2024 | 13.04 | 13.06 | 12.90 | 13.02 | 12.96 | 129,100 |
22 May 2024 | 12.71 | 13.04 | 12.66 | 13.00 | 12.94 | 276,800 |
21 May 2024 | 12.82 | 12.82 | 12.72 | 12.73 | 12.67 | 228,700 |
17 May 2024 | 12.86 | 12.93 | 12.76 | 12.79 | 12.73 | 151,200 |
16 May 2024 | 12.92 | 12.97 | 12.84 | 12.86 | 12.80 | 167,400 |
15 May 2024 | 12.90 | 12.94 | 12.86 | 12.92 | 12.86 | 142,700 |
14 May 2024 | 12.76 | 12.85 | 12.75 | 12.83 | 12.77 | 223,700 |
13 May 2024 | 12.77 | 12.80 | 12.70 | 12.75 | 12.69 | 204,900 |
10 May 2024 | 12.78 | 12.83 | 12.66 | 12.71 | 12.65 | 181,400 |
09 May 2024 | 12.81 | 12.84 | 12.70 | 12.78 | 12.72 | 328,500 |
08 May 2024 | 12.65 | 12.77 | 12.65 | 12.74 | 12.68 | 135,000 |
07 May 2024 | 12.82 | 12.87 | 12.68 | 12.69 | 12.63 | 239,500 |
06 May 2024 | 12.68 | 12.87 | 12.65 | 12.84 | 12.78 | 229,600 |
03 May 2024 | 12.59 | 12.76 | 12.59 | 12.61 | 12.55 | 228,700 |
02 May 2024 | 12.55 | 12.63 | 12.47 | 12.54 | 12.48 | 260,700 |
01 May 2024 | 12.76 | 12.76 | 12.54 | 12.55 | 12.49 | 422,600 |
30 Apr 2024 | 13.09 | 13.09 | 12.76 | 12.78 | 12.72 | 537,100 |
29 Apr 2024 | 13.14 | 13.17 | 12.92 | 13.14 | 13.08 | 360,100 |
29 Apr 2024 | 0.06 Dividend | |||||
26 Apr 2024 | 13.15 | 13.35 | 13.02 | 13.10 | 12.98 | 577,800 |
25 Apr 2024 | 13.74 | 13.74 | 12.90 | 13.12 | 13.00 | 1,339,600 |
24 Apr 2024 | 14.54 | 14.63 | 14.36 | 14.43 | 14.30 | 113,200 |
23 Apr 2024 | 14.40 | 14.60 | 14.37 | 14.57 | 14.44 | 47,500 |
22 Apr 2024 | 14.31 | 14.40 | 14.30 | 14.38 | 14.25 | 63,800 |
19 Apr 2024 | 14.25 | 14.40 | 14.23 | 14.32 | 14.19 | 91,100 |
18 Apr 2024 | 14.36 | 14.44 | 14.27 | 14.30 | 14.17 | 86,400 |
17 Apr 2024 | 14.69 | 14.71 | 14.31 | 14.31 | 14.18 | 149,600 |
16 Apr 2024 | 14.64 | 14.73 | 14.53 | 14.69 | 14.55 | 116,500 |
15 Apr 2024 | 14.85 | 14.86 | 14.54 | 14.60 | 14.47 | 75,100 |
12 Apr 2024 | 14.92 | 15.01 | 14.68 | 14.70 | 14.56 | 85,600 |
11 Apr 2024 | 14.96 | 15.00 | 14.84 | 15.00 | 14.86 | 85,700 |
10 Apr 2024 | 14.89 | 15.08 | 14.87 | 14.94 | 14.80 | 165,700 |
09 Apr 2024 | 14.99 | 15.04 | 14.82 | 15.02 | 14.88 | 126,000 |
08 Apr 2024 | 14.92 | 15.09 | 14.91 | 15.00 | 14.86 | 205,700 |
05 Apr 2024 | 14.60 | 14.91 | 14.55 | 14.91 | 14.77 | 116,100 |
04 Apr 2024 | 14.70 | 14.70 | 14.54 | 14.61 | 14.48 | 145,200 |
03 Apr 2024 | 14.50 | 14.70 | 14.50 | 14.62 | 14.49 | 135,800 |
02 Apr 2024 | 14.52 | 14.56 | 14.50 | 14.51 | 14.38 | 99,700 |
01 Apr 2024 | 14.50 | 14.59 | 14.50 | 14.55 | 14.42 | 54,700 |
28 Mar 2024 | 14.63 | 14.63 | 14.50 | 14.52 | 14.39 | 183,200 |
27 Mar 2024 | 14.51 | 14.59 | 14.50 | 14.55 | 14.42 | 55,100 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 14.30 | 14.53 | 14.30 | 14.50 | 14.31 | 133,300 |
25 Mar 2024 | 14.45 | 14.45 | 14.30 | 14.34 | 14.15 | 101,500 |
22 Mar 2024 | 14.56 | 14.68 | 14.42 | 14.46 | 14.27 | 54,800 |
21 Mar 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 14.37 | 47,500 |
20 Mar 2024 | 14.40 | 14.59 | 14.34 | 14.58 | 14.39 | 117,300 |
19 Mar 2024 | 14.54 | 14.60 | 14.36 | 14.41 | 14.22 | 87,100 |
18 Mar 2024 | 14.44 | 14.53 | 14.28 | 14.49 | 14.30 | 168,600 |
15 Mar 2024 | 14.60 | 14.70 | 14.34 | 14.35 | 14.16 | 224,300 |
14 Mar 2024 | 14.56 | 14.69 | 14.53 | 14.58 | 14.39 | 69,400 |
13 Mar 2024 | 14.88 | 14.88 | 14.61 | 14.64 | 14.45 | 100,800 |
12 Mar 2024 | 14.79 | 14.82 | 14.70 | 14.75 | 14.55 | 73,900 |
11 Mar 2024 | 14.78 | 14.81 | 14.64 | 14.76 | 14.56 | 109,600 |
08 Mar 2024 | 15.15 | 15.33 | 14.75 | 14.76 | 14.56 | 134,000 |
07 Mar 2024 | 15.24 | 15.33 | 15.02 | 15.15 | 14.95 | 105,700 |
06 Mar 2024 | 14.66 | 15.35 | 14.66 | 15.18 | 14.98 | 239,300 |
05 Mar 2024 | 14.84 | 14.88 | 14.66 | 14.73 | 14.53 | 106,000 |
04 Mar 2024 | 14.91 | 14.97 | 14.82 | 14.82 | 14.62 | 89,600 |
01 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.93 | 14.73 | 87,400 |
29 Feb 2024 | 14.91 | 15.05 | 14.86 | 15.00 | 14.80 | 116,300 |
28 Feb 2024 | 15.03 | 15.13 | 14.87 | 14.94 | 14.74 | 134,500 |
28 Feb 2024 | 0.06 Dividend | |||||
27 Feb 2024 | 15.32 | 15.32 | 14.95 | 15.11 | 14.85 | 82,700 |
26 Feb 2024 | 15.03 | 15.23 | 14.97 | 15.03 | 14.77 | 162,400 |
23 Feb 2024 | 15.10 | 15.12 | 14.90 | 15.06 | 14.80 | 152,900 |
22 Feb 2024 | 14.92 | 15.10 | 14.87 | 15.10 | 14.84 | 151,700 |
21 Feb 2024 | 14.68 | 14.85 | 14.67 | 14.79 | 14.54 | 129,200 |
20 Feb 2024 | 14.87 | 15.12 | 14.69 | 14.83 | 14.57 | 171,000 |
16 Feb 2024 | 14.96 | 15.39 | 14.77 | 14.87 | 14.61 | 316,800 |
15 Feb 2024 | 15.30 | 15.30 | 14.19 | 14.60 | 14.35 | 547,400 |
14 Feb 2024 | 15.34 | 15.38 | 15.22 | 15.35 | 15.09 | 112,900 |
13 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.25 | 14.99 | 148,600 |
12 Feb 2024 | 15.26 | 15.51 | 15.24 | 15.47 | 15.20 | 111,900 |
09 Feb 2024 | 15.21 | 15.29 | 15.11 | 15.28 | 15.02 | 117,300 |
08 Feb 2024 | 15.23 | 15.36 | 15.20 | 15.24 | 14.98 | 195,800 |
07 Feb 2024 | 15.13 | 15.26 | 15.03 | 15.18 | 14.92 | 151,700 |
06 Feb 2024 | 14.75 | 15.18 | 14.75 | 15.17 | 14.91 | 119,400 |
05 Feb 2024 | 15.17 | 15.17 | 14.77 | 14.79 | 14.54 | 115,100 |
02 Feb 2024 | 14.92 | 15.21 | 14.87 | 15.16 | 14.90 | 183,000 |
01 Feb 2024 | 15.09 | 15.20 | 14.85 | 15.00 | 14.74 | 144,900 |
31 Jan 2024 | 15.21 | 15.21 | 14.96 | 14.97 | 14.71 | 214,700 |
30 Jan 2024 | 15.41 | 15.47 | 15.23 | 15.23 | 14.97 | 156,800 |
30 Jan 2024 | 0.06 Dividend | |||||
29 Jan 2024 | 15.60 | 15.67 | 15.47 | 15.56 | 15.23 | 154,300 |
26 Jan 2024 | 15.55 | 15.71 | 15.46 | 15.64 | 15.31 | 112,800 |
25 Jan 2024 | 15.33 | 15.51 | 15.27 | 15.46 | 15.14 | 160,000 |
24 Jan 2024 | 15.42 | 15.44 | 15.22 | 15.26 | 14.94 | 161,500 |
23 Jan 2024 | 15.13 | 15.30 | 14.87 | 15.27 | 14.95 | 190,500 |
22 Jan 2024 | 14.73 | 15.13 | 14.61 | 15.06 | 14.74 | 359,000 |
19 Jan 2024 | 14.17 | 14.47 | 14.13 | 14.45 | 14.15 | 165,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |