Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 13.80 | 13.94 | 13.86 | 13.86 | 13.86 | 3,455 |
03 Jun 2024 | 13.82 | 13.82 | 13.75 | 13.80 | 13.80 | 26,200 |
31 May 2024 | 13.84 | 13.84 | 13.61 | 13.73 | 13.73 | 46,100 |
30 May 2024 | 13.72 | 13.75 | 13.64 | 13.66 | 13.66 | 52,900 |
29 May 2024 | 13.85 | 13.87 | 13.66 | 13.68 | 13.68 | 50,100 |
28 May 2024 | 13.93 | 13.93 | 13.75 | 13.85 | 13.85 | 94,600 |
24 May 2024 | 13.88 | 13.89 | 13.80 | 13.88 | 13.88 | 12,400 |
23 May 2024 | 13.97 | 14.08 | 13.80 | 13.88 | 13.88 | 36,900 |
22 May 2024 | 13.91 | 14.06 | 13.81 | 14.06 | 14.06 | 104,600 |
21 May 2024 | 13.93 | 13.99 | 13.90 | 13.96 | 13.96 | 45,400 |
20 May 2024 | 13.92 | 13.97 | 13.85 | 13.87 | 13.87 | 81,100 |
17 May 2024 | 13.85 | 13.94 | 13.77 | 13.86 | 13.86 | 52,000 |
16 May 2024 | 13.85 | 13.87 | 13.78 | 13.84 | 13.84 | 43,100 |
15 May 2024 | 13.83 | 13.89 | 13.81 | 13.85 | 13.85 | 36,300 |
14 May 2024 | 13.86 | 13.87 | 13.80 | 13.83 | 13.83 | 40,400 |
14 May 2024 | 0.087 Dividend | |||||
13 May 2024 | 14.02 | 14.02 | 13.90 | 13.90 | 13.81 | 40,000 |
10 May 2024 | 14.00 | 14.00 | 13.87 | 13.91 | 13.82 | 44,100 |
09 May 2024 | 13.97 | 14.03 | 13.97 | 14.00 | 13.91 | 57,800 |
08 May 2024 | 13.92 | 13.95 | 13.88 | 13.93 | 13.84 | 34,300 |
07 May 2024 | 13.81 | 13.93 | 13.81 | 13.90 | 13.81 | 44,800 |
06 May 2024 | 13.71 | 13.80 | 13.63 | 13.77 | 13.68 | 84,400 |
03 May 2024 | 13.63 | 13.71 | 13.61 | 13.66 | 13.57 | 77,400 |
02 May 2024 | 13.53 | 13.61 | 13.51 | 13.61 | 13.52 | 71,500 |
01 May 2024 | 13.55 | 13.63 | 13.48 | 13.56 | 13.48 | 108,800 |
30 Apr 2024 | 13.61 | 13.61 | 13.45 | 13.49 | 13.41 | 87,900 |
29 Apr 2024 | 13.59 | 13.60 | 13.50 | 13.56 | 13.48 | 60,700 |
26 Apr 2024 | 13.63 | 13.63 | 13.52 | 13.59 | 13.50 | 57,200 |
25 Apr 2024 | 13.62 | 13.63 | 13.51 | 13.56 | 13.48 | 68,600 |
24 Apr 2024 | 13.69 | 13.69 | 13.63 | 13.63 | 13.54 | 31,200 |
23 Apr 2024 | 13.60 | 13.75 | 13.60 | 13.63 | 13.54 | 79,600 |
22 Apr 2024 | 13.67 | 13.68 | 13.56 | 13.66 | 13.57 | 83,000 |
19 Apr 2024 | 13.69 | 13.70 | 13.54 | 13.66 | 13.57 | 62,200 |
18 Apr 2024 | 13.71 | 13.72 | 13.63 | 13.63 | 13.54 | 35,600 |
17 Apr 2024 | 13.71 | 13.76 | 13.71 | 13.75 | 13.66 | 26,100 |
16 Apr 2024 | 13.72 | 13.73 | 13.54 | 13.69 | 13.61 | 59,500 |
15 Apr 2024 | 13.77 | 13.90 | 13.53 | 13.54 | 13.46 | 83,700 |
12 Apr 2024 | 13.87 | 13.90 | 13.80 | 13.83 | 13.74 | 33,600 |
12 Apr 2024 | 0.087 Dividend | |||||
11 Apr 2024 | 14.01 | 14.02 | 13.88 | 13.91 | 13.74 | 48,900 |
10 Apr 2024 | 14.07 | 14.19 | 13.91 | 13.91 | 13.74 | 96,100 |
09 Apr 2024 | 14.18 | 14.22 | 14.11 | 14.11 | 13.93 | 43,000 |
08 Apr 2024 | 14.22 | 14.25 | 14.15 | 14.21 | 14.03 | 50,500 |
05 Apr 2024 | 14.09 | 14.21 | 14.08 | 14.16 | 13.98 | 44,900 |
04 Apr 2024 | 14.18 | 14.23 | 14.12 | 14.15 | 13.98 | 24,400 |
03 Apr 2024 | 14.00 | 14.21 | 13.99 | 14.19 | 14.01 | 66,500 |
02 Apr 2024 | 14.03 | 14.09 | 13.99 | 14.07 | 13.89 | 55,300 |
01 Apr 2024 | 13.99 | 14.06 | 13.97 | 14.01 | 13.84 | 57,400 |
28 Mar 2024 | 14.14 | 14.14 | 13.98 | 14.03 | 13.85 | 63,500 |
27 Mar 2024 | 14.04 | 14.04 | 13.92 | 14.00 | 13.83 | 56,000 |
26 Mar 2024 | 13.96 | 13.99 | 13.90 | 13.93 | 13.76 | 48,900 |
25 Mar 2024 | 14.00 | 14.00 | 13.89 | 13.91 | 13.74 | 32,300 |
22 Mar 2024 | 13.96 | 14.04 | 13.95 | 13.97 | 13.80 | 60,400 |
21 Mar 2024 | 14.04 | 14.04 | 13.92 | 13.93 | 13.76 | 67,200 |
20 Mar 2024 | 14.03 | 14.20 | 13.97 | 14.01 | 13.84 | 48,900 |
19 Mar 2024 | 14.27 | 14.39 | 14.08 | 14.08 | 13.90 | 48,300 |
18 Mar 2024 | 14.21 | 14.39 | 14.17 | 14.21 | 14.03 | 68,500 |
15 Mar 2024 | 14.08 | 14.21 | 14.08 | 14.19 | 14.01 | 35,000 |
14 Mar 2024 | 14.22 | 14.29 | 14.14 | 14.18 | 14.00 | 63,100 |
14 Mar 2024 | 0.087 Dividend | |||||
13 Mar 2024 | 14.24 | 14.28 | 14.14 | 14.24 | 13.98 | 47,200 |
12 Mar 2024 | 14.19 | 14.28 | 14.17 | 14.19 | 13.93 | 48,200 |
11 Mar 2024 | 14.19 | 14.25 | 14.15 | 14.24 | 13.98 | 57,400 |
08 Mar 2024 | 14.19 | 14.24 | 14.12 | 14.22 | 13.96 | 61,500 |
07 Mar 2024 | 14.14 | 14.20 | 14.07 | 14.20 | 13.94 | 84,500 |
06 Mar 2024 | 14.01 | 14.14 | 13.96 | 14.05 | 13.79 | 164,500 |
05 Mar 2024 | 13.98 | 14.04 | 13.94 | 14.01 | 13.75 | 60,100 |
04 Mar 2024 | 14.05 | 14.05 | 13.92 | 13.94 | 13.68 | 63,200 |
01 Mar 2024 | 13.92 | 14.15 | 13.90 | 14.11 | 13.85 | 72,500 |
29 Feb 2024 | 14.07 | 14.07 | 13.86 | 13.97 | 13.71 | 88,500 |
28 Feb 2024 | 13.77 | 13.86 | 13.75 | 13.85 | 13.59 | 71,000 |
27 Feb 2024 | 13.84 | 13.91 | 13.80 | 13.82 | 13.56 | 53,700 |
26 Feb 2024 | 14.10 | 14.10 | 13.86 | 13.86 | 13.60 | 73,600 |
23 Feb 2024 | 14.20 | 14.20 | 14.02 | 14.05 | 13.79 | 60,900 |
22 Feb 2024 | 14.19 | 14.32 | 14.13 | 14.21 | 13.95 | 136,300 |
21 Feb 2024 | 14.13 | 14.25 | 14.04 | 14.14 | 13.88 | 79,100 |
20 Feb 2024 | 14.12 | 14.25 | 14.11 | 14.19 | 13.92 | 64,200 |
16 Feb 2024 | 14.08 | 14.24 | 14.08 | 14.17 | 13.91 | 36,800 |
15 Feb 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 13.84 | 49,600 |
14 Feb 2024 | 13.89 | 14.03 | 13.89 | 14.00 | 13.74 | 40,800 |
14 Feb 2024 | 0.087 Dividend | |||||
13 Feb 2024 | 13.88 | 14.03 | 13.88 | 13.92 | 13.58 | 58,100 |
12 Feb 2024 | 13.89 | 14.06 | 13.89 | 13.99 | 13.65 | 74,000 |
09 Feb 2024 | 13.89 | 13.99 | 13.88 | 13.93 | 13.59 | 44,300 |
08 Feb 2024 | 13.84 | 13.89 | 13.80 | 13.85 | 13.51 | 37,300 |
07 Feb 2024 | 13.80 | 13.90 | 13.80 | 13.85 | 13.51 | 62,100 |
06 Feb 2024 | 13.75 | 13.87 | 13.75 | 13.82 | 13.48 | 30,300 |
05 Feb 2024 | 13.66 | 13.70 | 13.60 | 13.69 | 13.35 | 66,600 |
02 Feb 2024 | 13.75 | 13.75 | 13.65 | 13.70 | 13.36 | 40,700 |
01 Feb 2024 | 13.80 | 13.90 | 13.78 | 13.80 | 13.46 | 41,200 |
31 Jan 2024 | 13.75 | 13.83 | 13.70 | 13.73 | 13.39 | 69,700 |
30 Jan 2024 | 13.59 | 13.67 | 13.57 | 13.67 | 13.33 | 38,600 |
29 Jan 2024 | 13.46 | 13.59 | 13.46 | 13.59 | 13.26 | 64,200 |
26 Jan 2024 | 13.49 | 13.53 | 13.42 | 13.44 | 13.11 | 49,300 |
25 Jan 2024 | 13.47 | 13.63 | 13.47 | 13.56 | 13.23 | 47,700 |
24 Jan 2024 | 13.31 | 13.52 | 13.28 | 13.43 | 13.10 | 63,100 |
23 Jan 2024 | 13.32 | 13.45 | 13.25 | 13.27 | 12.94 | 66,500 |
22 Jan 2024 | 13.55 | 13.60 | 13.40 | 13.42 | 13.09 | 75,900 |
19 Jan 2024 | 13.57 | 13.57 | 13.43 | 13.49 | 13.16 | 38,100 |
18 Jan 2024 | 13.58 | 13.59 | 13.34 | 13.58 | 13.25 | 90,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |