Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.70 | 14.83 | 14.69 | 14.79 | 14.79 | 439,936 |
16 May 2024 | 14.60 | 14.70 | 14.59 | 14.67 | 14.67 | 300,900 |
15 May 2024 | 14.56 | 14.60 | 14.50 | 14.58 | 14.58 | 339,500 |
14 May 2024 | 14.63 | 14.63 | 14.40 | 14.47 | 14.47 | 310,900 |
13 May 2024 | 14.60 | 14.61 | 14.52 | 14.58 | 14.58 | 180,400 |
10 May 2024 | 14.52 | 14.60 | 14.51 | 14.53 | 14.53 | 175,400 |
09 May 2024 | 14.42 | 14.58 | 14.41 | 14.58 | 14.58 | 381,300 |
08 May 2024 | 14.45 | 14.49 | 14.41 | 14.47 | 14.47 | 259,500 |
07 May 2024 | 14.46 | 14.46 | 14.40 | 14.43 | 14.43 | 182,700 |
06 May 2024 | 14.35 | 14.48 | 14.31 | 14.34 | 14.34 | 241,600 |
03 May 2024 | 14.20 | 14.25 | 14.17 | 14.24 | 14.24 | 261,500 |
02 May 2024 | 14.08 | 14.13 | 14.04 | 14.09 | 14.09 | 295,000 |
01 May 2024 | 14.13 | 14.19 | 14.05 | 14.07 | 14.07 | 505,100 |
30 Apr 2024 | 14.15 | 14.18 | 14.02 | 14.07 | 14.07 | 416,800 |
29 Apr 2024 | 14.16 | 14.17 | 14.11 | 14.17 | 14.17 | 122,700 |
26 Apr 2024 | 14.03 | 14.14 | 14.00 | 14.12 | 14.12 | 123,500 |
25 Apr 2024 | 13.96 | 14.01 | 13.93 | 13.98 | 13.98 | 92,000 |
24 Apr 2024 | 14.05 | 14.13 | 14.02 | 14.03 | 14.03 | 138,600 |
23 Apr 2024 | 14.02 | 14.15 | 14.02 | 14.05 | 14.05 | 124,300 |
22 Apr 2024 | 14.02 | 14.09 | 13.99 | 14.06 | 14.06 | 206,500 |
22 Apr 2024 | 0.144 Dividend | |||||
19 Apr 2024 | 14.12 | 14.23 | 14.11 | 14.22 | 14.08 | 299,700 |
18 Apr 2024 | 13.90 | 14.08 | 13.90 | 14.06 | 13.92 | 253,100 |
17 Apr 2024 | 13.85 | 13.95 | 13.77 | 13.94 | 13.80 | 248,300 |
16 Apr 2024 | 13.85 | 13.96 | 13.75 | 13.82 | 13.68 | 283,100 |
15 Apr 2024 | 14.23 | 14.52 | 13.87 | 13.89 | 13.75 | 267,000 |
12 Apr 2024 | 14.35 | 14.41 | 14.18 | 14.19 | 14.05 | 141,700 |
11 Apr 2024 | 14.42 | 14.45 | 14.30 | 14.35 | 14.20 | 161,000 |
10 Apr 2024 | 14.47 | 14.52 | 14.35 | 14.38 | 14.23 | 199,200 |
09 Apr 2024 | 14.42 | 14.52 | 14.42 | 14.52 | 14.37 | 134,100 |
08 Apr 2024 | 14.43 | 14.55 | 14.40 | 14.45 | 14.30 | 219,300 |
05 Apr 2024 | 14.39 | 14.44 | 14.34 | 14.43 | 14.28 | 150,500 |
04 Apr 2024 | 14.45 | 14.47 | 14.29 | 14.34 | 14.19 | 194,100 |
03 Apr 2024 | 14.45 | 14.48 | 14.37 | 14.38 | 14.23 | 245,200 |
02 Apr 2024 | 14.43 | 14.47 | 14.36 | 14.45 | 14.30 | 225,600 |
01 Apr 2024 | 14.49 | 14.51 | 14.43 | 14.47 | 14.32 | 204,200 |
28 Mar 2024 | 14.33 | 14.48 | 14.33 | 14.45 | 14.30 | 222,800 |
27 Mar 2024 | 14.33 | 14.33 | 14.26 | 14.33 | 14.18 | 187,900 |
26 Mar 2024 | 14.42 | 14.46 | 14.23 | 14.28 | 14.14 | 368,600 |
25 Mar 2024 | 14.39 | 14.42 | 14.34 | 14.36 | 14.21 | 135,000 |
22 Mar 2024 | 14.43 | 14.43 | 14.31 | 14.34 | 14.19 | 141,500 |
21 Mar 2024 | 14.38 | 14.52 | 14.38 | 14.39 | 14.24 | 127,700 |
20 Mar 2024 | 14.36 | 14.39 | 14.32 | 14.38 | 14.23 | 226,900 |
20 Mar 2024 | 0.144 Dividend | |||||
19 Mar 2024 | 14.46 | 14.55 | 14.41 | 14.50 | 14.21 | 321,800 |
18 Mar 2024 | 14.40 | 14.45 | 14.40 | 14.44 | 14.15 | 212,500 |
15 Mar 2024 | 14.51 | 14.54 | 14.39 | 14.43 | 14.14 | 151,400 |
14 Mar 2024 | 14.66 | 14.66 | 14.46 | 14.49 | 14.20 | 147,400 |
13 Mar 2024 | 14.48 | 14.59 | 14.48 | 14.59 | 14.30 | 136,500 |
12 Mar 2024 | 14.55 | 14.57 | 14.48 | 14.52 | 14.23 | 186,000 |
11 Mar 2024 | 14.52 | 14.55 | 14.49 | 14.53 | 14.24 | 132,600 |
08 Mar 2024 | 14.51 | 14.53 | 14.44 | 14.50 | 14.21 | 148,100 |
07 Mar 2024 | 14.46 | 14.49 | 14.42 | 14.45 | 14.16 | 100,700 |
06 Mar 2024 | 14.36 | 14.43 | 14.35 | 14.43 | 14.14 | 143,400 |
05 Mar 2024 | 14.45 | 14.45 | 14.30 | 14.36 | 14.07 | 396,100 |
04 Mar 2024 | 14.48 | 14.51 | 14.35 | 14.45 | 14.16 | 321,300 |
01 Mar 2024 | 14.50 | 14.52 | 14.46 | 14.48 | 14.19 | 177,400 |
29 Feb 2024 | 14.38 | 14.48 | 14.38 | 14.48 | 14.19 | 132,700 |
28 Feb 2024 | 14.36 | 14.41 | 14.34 | 14.38 | 14.09 | 157,500 |
27 Feb 2024 | 14.38 | 14.42 | 14.25 | 14.36 | 14.07 | 188,000 |
26 Feb 2024 | 14.36 | 14.39 | 14.24 | 14.32 | 14.03 | 182,100 |
23 Feb 2024 | 14.42 | 14.42 | 14.32 | 14.36 | 14.07 | 219,200 |
22 Feb 2024 | 14.50 | 14.52 | 14.38 | 14.39 | 14.10 | 240,100 |
21 Feb 2024 | 14.49 | 14.53 | 14.44 | 14.53 | 14.24 | 189,900 |
21 Feb 2024 | 0.143 Dividend | |||||
20 Feb 2024 | 14.54 | 14.69 | 14.52 | 14.69 | 14.26 | 410,400 |
16 Feb 2024 | 14.64 | 14.64 | 14.50 | 14.54 | 14.11 | 194,900 |
15 Feb 2024 | 14.48 | 14.61 | 14.46 | 14.60 | 14.17 | 259,500 |
14 Feb 2024 | 14.44 | 14.49 | 14.41 | 14.47 | 14.04 | 188,600 |
13 Feb 2024 | 14.44 | 14.44 | 14.36 | 14.39 | 13.97 | 163,500 |
12 Feb 2024 | 14.49 | 14.49 | 14.45 | 14.48 | 14.05 | 138,000 |
09 Feb 2024 | 14.42 | 14.46 | 14.38 | 14.46 | 14.03 | 194,100 |
08 Feb 2024 | 14.45 | 14.46 | 14.37 | 14.38 | 13.96 | 212,400 |
07 Feb 2024 | 14.43 | 14.43 | 14.38 | 14.43 | 14.00 | 173,700 |
06 Feb 2024 | 14.33 | 14.35 | 14.30 | 14.35 | 13.93 | 165,000 |
05 Feb 2024 | 14.43 | 14.44 | 14.31 | 14.33 | 13.91 | 186,300 |
02 Feb 2024 | 14.40 | 14.45 | 14.34 | 14.43 | 14.00 | 233,100 |
01 Feb 2024 | 14.35 | 14.43 | 14.27 | 14.37 | 13.95 | 181,400 |
31 Jan 2024 | 14.29 | 14.33 | 14.24 | 14.30 | 13.88 | 193,600 |
30 Jan 2024 | 14.25 | 14.29 | 14.23 | 14.26 | 13.84 | 171,000 |
29 Jan 2024 | 14.20 | 14.23 | 14.14 | 14.23 | 13.81 | 202,200 |
26 Jan 2024 | 14.20 | 14.21 | 14.15 | 14.18 | 13.76 | 215,600 |
25 Jan 2024 | 14.25 | 14.29 | 14.14 | 14.18 | 13.76 | 159,500 |
24 Jan 2024 | 14.17 | 14.18 | 14.08 | 14.17 | 13.75 | 223,700 |
23 Jan 2024 | 14.10 | 14.16 | 14.01 | 14.06 | 13.65 | 208,200 |
23 Jan 2024 | 0.143 Dividend | |||||
22 Jan 2024 | 14.09 | 14.20 | 14.09 | 14.16 | 13.60 | 173,900 |
19 Jan 2024 | 14.18 | 14.20 | 13.98 | 14.01 | 13.46 | 250,500 |
18 Jan 2024 | 14.21 | 14.21 | 14.11 | 14.14 | 13.58 | 174,700 |
17 Jan 2024 | 14.25 | 14.25 | 14.13 | 14.24 | 13.68 | 207,000 |
16 Jan 2024 | 14.29 | 14.31 | 14.20 | 14.25 | 13.69 | 232,100 |
12 Jan 2024 | 14.30 | 14.30 | 14.26 | 14.28 | 13.72 | 95,800 |
11 Jan 2024 | 14.19 | 14.25 | 14.18 | 14.22 | 13.66 | 179,000 |
10 Jan 2024 | 14.22 | 14.29 | 14.21 | 14.22 | 13.66 | 139,200 |
09 Jan 2024 | 14.21 | 14.25 | 14.21 | 14.22 | 13.66 | 137,100 |
08 Jan 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 13.66 | 196,700 |
05 Jan 2024 | 14.21 | 14.30 | 14.21 | 14.24 | 13.68 | 146,400 |
04 Jan 2024 | 14.20 | 14.26 | 14.19 | 14.22 | 13.66 | 190,900 |
03 Jan 2024 | 14.25 | 14.25 | 14.17 | 14.23 | 13.67 | 100,500 |
02 Jan 2024 | 14.14 | 14.28 | 14.10 | 14.24 | 13.68 | 203,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |