Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.35 | 13.48 | 13.28 | 13.29 | 13.29 | 25,259 |
02 May 2024 | 13.33 | 13.40 | 13.30 | 13.30 | 13.30 | 13,100 |
01 May 2024 | 13.48 | 13.48 | 13.32 | 13.36 | 13.36 | 30,700 |
30 Apr 2024 | 13.38 | 13.48 | 13.38 | 13.43 | 13.43 | 26,600 |
29 Apr 2024 | 13.57 | 13.60 | 13.38 | 13.51 | 13.51 | 31,500 |
29 Apr 2024 | 0.078 Dividend | |||||
26 Apr 2024 | 13.40 | 13.53 | 13.40 | 13.51 | 13.43 | 14,100 |
25 Apr 2024 | 13.40 | 13.45 | 13.30 | 13.39 | 13.31 | 19,800 |
24 Apr 2024 | 13.36 | 13.44 | 13.33 | 13.38 | 13.30 | 20,500 |
23 Apr 2024 | 13.34 | 13.41 | 13.33 | 13.35 | 13.27 | 30,900 |
22 Apr 2024 | 13.38 | 13.38 | 13.21 | 13.23 | 13.15 | 35,000 |
19 Apr 2024 | 13.31 | 13.40 | 13.28 | 13.31 | 13.23 | 24,100 |
18 Apr 2024 | 13.33 | 13.33 | 13.22 | 13.28 | 13.20 | 14,700 |
17 Apr 2024 | 13.38 | 13.42 | 13.22 | 13.22 | 13.14 | 26,700 |
16 Apr 2024 | 13.21 | 13.37 | 13.20 | 13.33 | 13.25 | 20,000 |
15 Apr 2024 | 13.30 | 13.40 | 13.18 | 13.24 | 13.16 | 38,100 |
12 Apr 2024 | 13.42 | 13.44 | 13.21 | 13.23 | 13.15 | 31,100 |
11 Apr 2024 | 13.50 | 13.50 | 13.33 | 13.44 | 13.36 | 24,700 |
10 Apr 2024 | 13.55 | 13.55 | 13.33 | 13.35 | 13.27 | 39,400 |
09 Apr 2024 | 13.37 | 13.52 | 13.37 | 13.48 | 13.40 | 27,900 |
08 Apr 2024 | 13.40 | 13.64 | 13.35 | 13.44 | 13.36 | 37,800 |
05 Apr 2024 | 13.43 | 13.49 | 13.42 | 13.42 | 13.34 | 29,900 |
04 Apr 2024 | 13.45 | 13.65 | 13.42 | 13.47 | 13.39 | 33,400 |
03 Apr 2024 | 13.52 | 13.60 | 13.42 | 13.42 | 13.34 | 47,800 |
02 Apr 2024 | 13.86 | 13.86 | 13.57 | 13.57 | 13.49 | 27,000 |
01 Apr 2024 | 13.82 | 13.82 | 13.68 | 13.68 | 13.60 | 42,500 |
28 Mar 2024 | 13.91 | 13.92 | 13.80 | 13.82 | 13.74 | 23,100 |
27 Mar 2024 | 13.88 | 13.92 | 13.85 | 13.86 | 13.78 | 19,100 |
27 Mar 2024 | 0.078 Dividend | |||||
26 Mar 2024 | 13.87 | 13.97 | 13.85 | 13.90 | 13.74 | 20,400 |
25 Mar 2024 | 13.85 | 13.95 | 13.81 | 13.83 | 13.67 | 23,600 |
22 Mar 2024 | 13.86 | 13.91 | 13.78 | 13.85 | 13.69 | 41,000 |
21 Mar 2024 | 14.02 | 14.02 | 13.77 | 13.92 | 13.76 | 37,900 |
20 Mar 2024 | 13.86 | 13.96 | 13.78 | 13.80 | 13.64 | 49,100 |
19 Mar 2024 | 13.79 | 13.88 | 13.79 | 13.84 | 13.68 | 11,000 |
18 Mar 2024 | 13.74 | 13.96 | 13.73 | 13.79 | 13.63 | 38,000 |
15 Mar 2024 | 13.76 | 13.77 | 13.70 | 13.73 | 13.57 | 27,600 |
14 Mar 2024 | 14.02 | 14.02 | 13.70 | 13.77 | 13.61 | 46,200 |
13 Mar 2024 | 14.09 | 14.09 | 13.99 | 13.99 | 13.83 | 13,400 |
12 Mar 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 13.87 | 21,800 |
11 Mar 2024 | 14.10 | 14.15 | 14.01 | 14.07 | 13.91 | 28,300 |
08 Mar 2024 | 14.25 | 14.36 | 14.08 | 14.08 | 13.92 | 43,100 |
07 Mar 2024 | 14.40 | 14.40 | 14.27 | 14.31 | 14.15 | 23,000 |
06 Mar 2024 | 14.41 | 14.41 | 14.26 | 14.29 | 14.13 | 9,700 |
05 Mar 2024 | 14.34 | 14.34 | 14.21 | 14.27 | 14.11 | 19,200 |
04 Mar 2024 | 14.40 | 14.40 | 14.32 | 14.33 | 14.17 | 16,000 |
01 Mar 2024 | 14.35 | 14.44 | 14.25 | 14.37 | 14.21 | 13,900 |
29 Feb 2024 | 14.35 | 14.43 | 14.25 | 14.30 | 14.14 | 17,100 |
28 Feb 2024 | 14.40 | 14.40 | 14.22 | 14.32 | 14.16 | 13,100 |
28 Feb 2024 | 0.078 Dividend | |||||
27 Feb 2024 | 14.36 | 14.45 | 14.30 | 14.45 | 14.21 | 18,100 |
26 Feb 2024 | 14.20 | 14.37 | 14.20 | 14.28 | 14.04 | 31,200 |
23 Feb 2024 | 14.19 | 14.30 | 14.15 | 14.25 | 14.01 | 32,200 |
22 Feb 2024 | 14.15 | 14.22 | 14.15 | 14.22 | 13.98 | 20,900 |
21 Feb 2024 | 14.15 | 14.19 | 14.10 | 14.17 | 13.93 | 15,900 |
20 Feb 2024 | 14.31 | 14.35 | 14.19 | 14.20 | 13.96 | 44,100 |
16 Feb 2024 | 14.39 | 14.41 | 14.33 | 14.33 | 14.09 | 10,100 |
15 Feb 2024 | 14.39 | 14.47 | 14.38 | 14.43 | 14.19 | 17,300 |
14 Feb 2024 | 14.35 | 14.42 | 14.28 | 14.37 | 14.13 | 6,700 |
13 Feb 2024 | 14.43 | 14.43 | 14.19 | 14.26 | 14.02 | 31,600 |
12 Feb 2024 | 14.46 | 14.52 | 14.44 | 14.52 | 14.28 | 12,700 |
09 Feb 2024 | 14.39 | 14.43 | 14.33 | 14.43 | 14.19 | 13,900 |
08 Feb 2024 | 14.32 | 14.45 | 14.32 | 14.36 | 14.12 | 15,700 |
07 Feb 2024 | 14.78 | 14.78 | 14.33 | 14.34 | 14.10 | 15,900 |
06 Feb 2024 | 14.49 | 14.52 | 14.32 | 14.52 | 14.28 | 8,800 |
05 Feb 2024 | 14.84 | 14.84 | 14.32 | 14.32 | 14.08 | 27,100 |
02 Feb 2024 | 14.64 | 14.64 | 14.37 | 14.48 | 14.24 | 30,000 |
01 Feb 2024 | 14.54 | 14.66 | 14.54 | 14.62 | 14.38 | 11,400 |
31 Jan 2024 | 14.87 | 14.87 | 14.57 | 14.57 | 14.33 | 16,400 |
30 Jan 2024 | 14.65 | 14.80 | 14.62 | 14.76 | 14.51 | 11,100 |
30 Jan 2024 | 0.078 Dividend | |||||
29 Jan 2024 | 14.69 | 14.74 | 14.58 | 14.74 | 14.42 | 16,600 |
26 Jan 2024 | 14.73 | 14.89 | 14.66 | 14.73 | 14.41 | 36,400 |
25 Jan 2024 | 14.88 | 14.88 | 14.59 | 14.73 | 14.41 | 29,900 |
24 Jan 2024 | 14.87 | 14.87 | 14.63 | 14.71 | 14.39 | 23,800 |
23 Jan 2024 | 15.09 | 15.09 | 14.73 | 14.76 | 14.44 | 24,500 |
22 Jan 2024 | 14.88 | 14.88 | 14.75 | 14.83 | 14.51 | 20,300 |
19 Jan 2024 | 14.79 | 14.91 | 14.72 | 14.85 | 14.52 | 12,000 |
18 Jan 2024 | 14.76 | 14.89 | 14.57 | 14.83 | 14.51 | 41,000 |
17 Jan 2024 | 15.03 | 15.03 | 14.67 | 14.71 | 14.39 | 33,200 |
16 Jan 2024 | 14.99 | 15.02 | 14.85 | 15.00 | 14.67 | 11,100 |
15 Jan 2024 | 14.95 | 15.06 | 14.90 | 15.00 | 14.67 | 25,200 |
12 Jan 2024 | 14.94 | 14.98 | 14.88 | 14.98 | 14.65 | 14,700 |
11 Jan 2024 | 14.84 | 14.92 | 14.75 | 14.86 | 14.53 | 11,900 |
10 Jan 2024 | 14.92 | 14.92 | 14.84 | 14.87 | 14.54 | 11,300 |
09 Jan 2024 | 14.89 | 14.91 | 14.78 | 14.90 | 14.57 | 18,900 |
08 Jan 2024 | 14.87 | 14.90 | 14.79 | 14.83 | 14.51 | 29,200 |
05 Jan 2024 | 14.72 | 14.73 | 14.56 | 14.73 | 14.41 | 16,100 |
04 Jan 2024 | 14.62 | 14.69 | 14.40 | 14.64 | 14.32 | 31,400 |
03 Jan 2024 | 14.72 | 14.72 | 14.52 | 14.56 | 14.24 | 22,400 |
02 Jan 2024 | 14.51 | 14.77 | 14.51 | 14.67 | 14.35 | 29,500 |
29 Dec 2023 | 14.58 | 14.72 | 14.58 | 14.72 | 14.40 | 25,200 |
28 Dec 2023 | 14.74 | 14.74 | 14.60 | 14.65 | 14.33 | 14,600 |
28 Dec 2023 | 0.078 Dividend | |||||
27 Dec 2023 | 14.70 | 14.70 | 14.54 | 14.68 | 14.28 | 26,900 |
22 Dec 2023 | 14.26 | 14.51 | 14.26 | 14.51 | 14.12 | 34,400 |
21 Dec 2023 | 14.33 | 14.38 | 14.24 | 14.33 | 13.94 | 37,000 |
20 Dec 2023 | 14.45 | 14.45 | 14.19 | 14.21 | 13.83 | 27,500 |
19 Dec 2023 | 14.42 | 14.45 | 14.35 | 14.39 | 14.00 | 15,300 |
18 Dec 2023 | 14.35 | 14.42 | 14.31 | 14.38 | 13.99 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |