Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 14.71 | 14.73 | 14.71 | 14.72 | 14.72 | 16,494 |
05 Jun 2024 | 14.69 | 14.74 | 14.69 | 14.73 | 14.73 | 17,200 |
04 Jun 2024 | 14.63 | 14.68 | 14.63 | 14.68 | 14.68 | 9,400 |
03 Jun 2024 | 14.50 | 14.59 | 14.49 | 14.59 | 14.59 | 58,700 |
31 May 2024 | 14.49 | 14.50 | 14.49 | 14.49 | 14.49 | 1,700 |
30 May 2024 | 14.37 | 14.41 | 14.37 | 14.39 | 14.39 | 12,700 |
30 May 2024 | 0.03 Dividend | |||||
29 May 2024 | 14.40 | 14.40 | 14.36 | 14.38 | 14.35 | 5,300 |
28 May 2024 | 14.50 | 14.52 | 14.43 | 14.43 | 14.40 | 31,300 |
27 May 2024 | 14.53 | 14.53 | 14.50 | 14.50 | 14.47 | 5,900 |
24 May 2024 | 14.48 | 14.51 | 14.48 | 14.51 | 14.48 | 6,300 |
23 May 2024 | 14.52 | 14.54 | 14.50 | 14.50 | 14.47 | 37,600 |
22 May 2024 | 14.52 | 14.54 | 14.51 | 14.53 | 14.50 | 22,000 |
21 May 2024 | 14.58 | 14.58 | 14.54 | 14.55 | 14.52 | 2,800 |
17 May 2024 | 14.54 | 14.55 | 14.49 | 14.50 | 14.47 | 37,400 |
16 May 2024 | 14.55 | 14.57 | 14.54 | 14.55 | 14.52 | 13,600 |
15 May 2024 | 14.50 | 14.54 | 14.50 | 14.54 | 14.51 | 9,300 |
14 May 2024 | 14.45 | 14.45 | 14.42 | 14.43 | 14.40 | 2,800 |
13 May 2024 | 14.43 | 14.45 | 14.42 | 14.42 | 14.39 | 12,200 |
10 May 2024 | 14.44 | 14.44 | 14.40 | 14.42 | 14.39 | 19,400 |
09 May 2024 | 14.46 | 14.47 | 14.43 | 14.47 | 14.44 | 9,900 |
08 May 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.43 | 11,900 |
07 May 2024 | 14.51 | 14.55 | 14.51 | 14.51 | 14.48 | 13,100 |
06 May 2024 | 14.44 | 14.49 | 14.44 | 14.49 | 14.46 | 32,200 |
03 May 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 14.41 | 13,100 |
02 May 2024 | 14.31 | 14.37 | 14.30 | 14.37 | 14.34 | 8,100 |
01 May 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.29 | 16,000 |
30 Apr 2024 | 14.26 | 14.30 | 14.25 | 14.26 | 14.23 | 7,800 |
29 Apr 2024 | 14.29 | 14.31 | 14.29 | 14.31 | 14.28 | 20,400 |
26 Apr 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 14.23 | 46,600 |
26 Apr 2024 | 0.03 Dividend | |||||
25 Apr 2024 | 14.24 | 14.24 | 14.22 | 14.24 | 14.18 | 14,200 |
24 Apr 2024 | 14.32 | 14.32 | 14.27 | 14.27 | 14.21 | 4,300 |
23 Apr 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.25 | 18,400 |
22 Apr 2024 | 14.32 | 14.33 | 14.31 | 14.32 | 14.26 | 9,600 |
19 Apr 2024 | 14.33 | 14.36 | 14.33 | 14.34 | 14.28 | 35,900 |
18 Apr 2024 | 14.37 | 14.37 | 14.32 | 14.32 | 14.26 | 8,500 |
17 Apr 2024 | 14.36 | 14.37 | 14.33 | 14.37 | 14.31 | 7,900 |
16 Apr 2024 | 14.32 | 14.36 | 14.32 | 14.34 | 14.28 | 17,500 |
15 Apr 2024 | 14.35 | 14.35 | 14.32 | 14.35 | 14.29 | 27,400 |
12 Apr 2024 | 14.43 | 14.46 | 14.42 | 14.43 | 14.37 | 41,000 |
11 Apr 2024 | 14.41 | 14.41 | 14.35 | 14.36 | 14.30 | 7,500 |
10 Apr 2024 | 14.41 | 14.43 | 14.37 | 14.39 | 14.33 | 37,800 |
09 Apr 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.45 | 14,700 |
08 Apr 2024 | 14.45 | 14.47 | 14.43 | 14.45 | 14.39 | 34,500 |
05 Apr 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 14.42 | 32,700 |
04 Apr 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.46 | 13,900 |
03 Apr 2024 | 14.43 | 14.46 | 14.41 | 14.46 | 14.40 | 75,300 |
02 Apr 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 14.40 | 35,500 |
01 Apr 2024 | 14.53 | 14.53 | 14.47 | 14.47 | 14.41 | 20,600 |
28 Mar 2024 | 14.55 | 14.61 | 14.55 | 14.61 | 14.55 | 60,800 |
27 Mar 2024 | 14.57 | 14.60 | 14.57 | 14.59 | 14.53 | 9,100 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 14.55 | 14.57 | 14.53 | 14.57 | 14.48 | 25,000 |
25 Mar 2024 | 14.61 | 14.61 | 14.56 | 14.57 | 14.48 | 11,600 |
22 Mar 2024 | 14.59 | 14.61 | 14.59 | 14.60 | 14.51 | 48,700 |
21 Mar 2024 | 14.58 | 14.58 | 14.53 | 14.54 | 14.45 | 13,700 |
20 Mar 2024 | 14.55 | 14.57 | 14.51 | 14.56 | 14.46 | 69,200 |
19 Mar 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.45 | 87,700 |
18 Mar 2024 | 14.49 | 14.49 | 14.45 | 14.46 | 14.37 | 57,800 |
15 Mar 2024 | 14.52 | 14.52 | 14.48 | 14.52 | 14.43 | 20,200 |
14 Mar 2024 | 14.51 | 14.53 | 14.51 | 14.51 | 14.42 | 19,300 |
13 Mar 2024 | 14.60 | 14.63 | 14.59 | 14.61 | 14.52 | 37,200 |
12 Mar 2024 | 14.65 | 14.66 | 14.61 | 14.64 | 14.55 | 55,400 |
11 Mar 2024 | 14.67 | 14.68 | 14.66 | 14.68 | 14.59 | 46,000 |
08 Mar 2024 | 14.69 | 14.70 | 14.69 | 14.70 | 14.61 | 9,300 |
07 Mar 2024 | 14.69 | 14.70 | 14.65 | 14.67 | 14.58 | 50,400 |
06 Mar 2024 | 14.68 | 14.70 | 14.66 | 14.68 | 14.59 | 49,500 |
05 Mar 2024 | 14.65 | 14.68 | 14.64 | 14.65 | 14.56 | 71,800 |
04 Mar 2024 | 14.55 | 14.59 | 14.55 | 14.57 | 14.48 | 17,900 |
01 Mar 2024 | 14.56 | 14.61 | 14.52 | 14.60 | 14.51 | 60,100 |
29 Feb 2024 | 14.53 | 14.55 | 14.52 | 14.54 | 14.45 | 25,100 |
28 Feb 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.42 | 15,700 |
27 Feb 2024 | 14.51 | 14.51 | 14.47 | 14.49 | 14.40 | 8,700 |
27 Feb 2024 | 0.03 Dividend | |||||
26 Feb 2024 | 14.60 | 14.60 | 14.55 | 14.56 | 14.44 | 34,700 |
23 Feb 2024 | 14.53 | 14.60 | 14.53 | 14.60 | 14.48 | 82,700 |
22 Feb 2024 | 14.51 | 14.53 | 14.51 | 14.53 | 14.41 | 19,200 |
21 Feb 2024 | 14.55 | 14.55 | 14.49 | 14.51 | 14.39 | 48,100 |
20 Feb 2024 | 14.55 | 14.57 | 14.53 | 14.54 | 14.42 | 70,100 |
16 Feb 2024 | 14.44 | 14.50 | 14.44 | 14.50 | 14.38 | 27,200 |
15 Feb 2024 | 14.49 | 14.51 | 14.48 | 14.49 | 14.37 | 4,500 |
14 Feb 2024 | 14.44 | 14.48 | 14.43 | 14.47 | 14.35 | 15,500 |
13 Feb 2024 | 14.37 | 14.40 | 14.37 | 14.39 | 14.27 | 15,300 |
12 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.46 | 14.34 | 6,500 |
09 Feb 2024 | 14.46 | 14.49 | 14.44 | 14.48 | 14.36 | 31,000 |
08 Feb 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.34 | 23,300 |
07 Feb 2024 | 14.56 | 14.59 | 14.53 | 14.54 | 14.42 | 74,300 |
06 Feb 2024 | 14.52 | 14.59 | 14.52 | 14.58 | 14.46 | 36,100 |
05 Feb 2024 | 14.53 | 14.53 | 14.50 | 14.51 | 14.39 | 11,000 |
02 Feb 2024 | 14.65 | 14.65 | 14.58 | 14.62 | 14.50 | 7,300 |
01 Feb 2024 | 14.70 | 14.76 | 14.68 | 14.75 | 14.63 | 68,400 |
31 Jan 2024 | 14.62 | 14.65 | 14.60 | 14.65 | 14.53 | 38,100 |
30 Jan 2024 | 14.55 | 14.57 | 14.50 | 14.57 | 14.45 | 37,700 |
29 Jan 2024 | 14.49 | 14.53 | 14.47 | 14.53 | 14.41 | 44,700 |
29 Jan 2024 | 0.03 Dividend | |||||
26 Jan 2024 | 14.50 | 14.50 | 14.47 | 14.49 | 14.34 | 13,800 |
25 Jan 2024 | 14.54 | 14.54 | 14.52 | 14.53 | 14.38 | 21,200 |
24 Jan 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.35 | 33,300 |
23 Jan 2024 | 14.52 | 14.52 | 14.48 | 14.50 | 14.35 | 20,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |