Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.04 | 14.14 | 14.04 | 14.13 | 14.13 | 78,345 |
02 May 2024 | 13.98 | 14.03 | 13.91 | 14.02 | 14.02 | 124,000 |
01 May 2024 | 13.93 | 14.03 | 13.93 | 13.99 | 13.99 | 73,900 |
30 Apr 2024 | 13.92 | 14.01 | 13.92 | 13.93 | 13.93 | 54,300 |
29 Apr 2024 | 14.06 | 14.08 | 13.97 | 14.00 | 14.00 | 67,600 |
26 Apr 2024 | 14.00 | 14.07 | 13.98 | 14.04 | 14.04 | 29,000 |
25 Apr 2024 | 13.97 | 14.04 | 13.86 | 14.03 | 14.03 | 73,700 |
24 Apr 2024 | 14.10 | 14.10 | 13.98 | 13.99 | 13.99 | 53,300 |
23 Apr 2024 | 14.01 | 14.14 | 13.99 | 14.10 | 14.10 | 42,000 |
22 Apr 2024 | 13.89 | 14.01 | 13.89 | 14.00 | 14.00 | 37,600 |
19 Apr 2024 | 13.93 | 13.94 | 13.85 | 13.89 | 13.89 | 39,400 |
19 Apr 2024 | 0.106 Dividend | |||||
18 Apr 2024 | 14.00 | 14.04 | 13.94 | 14.01 | 13.90 | 50,000 |
17 Apr 2024 | 13.81 | 13.99 | 13.81 | 13.96 | 13.85 | 98,900 |
16 Apr 2024 | 13.71 | 13.84 | 13.71 | 13.81 | 13.71 | 54,900 |
15 Apr 2024 | 14.04 | 14.04 | 13.71 | 13.74 | 13.64 | 121,600 |
12 Apr 2024 | 14.09 | 14.12 | 13.94 | 13.94 | 13.83 | 35,600 |
11 Apr 2024 | 14.17 | 14.17 | 14.02 | 14.08 | 13.97 | 59,700 |
10 Apr 2024 | 14.20 | 14.24 | 14.08 | 14.10 | 13.99 | 53,200 |
09 Apr 2024 | 14.39 | 14.39 | 14.24 | 14.31 | 14.20 | 52,600 |
08 Apr 2024 | 14.36 | 14.41 | 14.30 | 14.34 | 14.23 | 85,900 |
05 Apr 2024 | 14.32 | 14.32 | 14.24 | 14.32 | 14.21 | 53,900 |
04 Apr 2024 | 14.30 | 14.32 | 14.22 | 14.27 | 14.16 | 118,200 |
03 Apr 2024 | 14.25 | 14.25 | 14.17 | 14.22 | 14.11 | 51,900 |
02 Apr 2024 | 14.25 | 14.28 | 14.15 | 14.23 | 14.12 | 54,800 |
01 Apr 2024 | 14.27 | 14.34 | 14.24 | 14.26 | 14.15 | 123,600 |
28 Mar 2024 | 14.34 | 14.35 | 14.30 | 14.30 | 14.19 | 58,500 |
27 Mar 2024 | 14.39 | 14.39 | 14.31 | 14.34 | 14.23 | 65,200 |
26 Mar 2024 | 14.29 | 14.31 | 14.25 | 14.29 | 14.18 | 31,700 |
25 Mar 2024 | 14.30 | 14.39 | 14.21 | 14.22 | 14.11 | 55,300 |
22 Mar 2024 | 14.28 | 14.30 | 14.24 | 14.25 | 14.14 | 27,200 |
21 Mar 2024 | 14.23 | 14.28 | 14.20 | 14.21 | 14.10 | 28,200 |
20 Mar 2024 | 14.23 | 14.25 | 14.16 | 14.23 | 14.12 | 33,300 |
19 Mar 2024 | 14.17 | 14.22 | 14.11 | 14.20 | 14.09 | 98,800 |
19 Mar 2024 | 0.106 Dividend | |||||
18 Mar 2024 | 14.40 | 14.45 | 14.25 | 14.26 | 14.05 | 173,400 |
15 Mar 2024 | 14.36 | 14.47 | 14.29 | 14.31 | 14.10 | 117,100 |
14 Mar 2024 | 14.38 | 14.40 | 14.29 | 14.32 | 14.11 | 37,200 |
13 Mar 2024 | 14.45 | 14.50 | 14.35 | 14.38 | 14.17 | 59,000 |
12 Mar 2024 | 14.38 | 14.44 | 14.36 | 14.43 | 14.21 | 37,300 |
11 Mar 2024 | 14.39 | 14.39 | 14.31 | 14.35 | 14.14 | 36,700 |
08 Mar 2024 | 14.34 | 14.34 | 14.18 | 14.32 | 14.11 | 72,900 |
07 Mar 2024 | 14.43 | 14.44 | 14.23 | 14.27 | 14.06 | 59,400 |
06 Mar 2024 | 14.32 | 14.38 | 14.29 | 14.35 | 14.14 | 60,600 |
05 Mar 2024 | 14.31 | 14.40 | 14.23 | 14.28 | 14.07 | 58,400 |
04 Mar 2024 | 14.26 | 14.36 | 14.24 | 14.30 | 14.09 | 72,700 |
01 Mar 2024 | 14.18 | 14.37 | 14.18 | 14.24 | 14.03 | 68,100 |
29 Feb 2024 | 14.19 | 14.21 | 14.12 | 14.21 | 14.00 | 33,000 |
28 Feb 2024 | 14.02 | 14.08 | 14.02 | 14.05 | 13.84 | 58,900 |
27 Feb 2024 | 14.06 | 14.08 | 14.00 | 14.02 | 13.81 | 61,000 |
26 Feb 2024 | 14.04 | 14.05 | 13.96 | 13.98 | 13.77 | 46,400 |
23 Feb 2024 | 13.95 | 14.00 | 13.93 | 13.96 | 13.75 | 65,600 |
22 Feb 2024 | 14.11 | 14.11 | 13.93 | 13.94 | 13.73 | 97,500 |
21 Feb 2024 | 14.03 | 14.12 | 14.00 | 14.01 | 13.80 | 45,700 |
20 Feb 2024 | 14.04 | 14.09 | 13.96 | 13.99 | 13.78 | 44,700 |
20 Feb 2024 | 0.106 Dividend | |||||
16 Feb 2024 | 14.18 | 14.20 | 14.07 | 14.10 | 13.78 | 29,500 |
15 Feb 2024 | 14.14 | 14.18 | 14.13 | 14.17 | 13.85 | 31,300 |
14 Feb 2024 | 14.14 | 14.19 | 14.09 | 14.10 | 13.78 | 74,300 |
13 Feb 2024 | 14.07 | 14.14 | 13.98 | 14.06 | 13.75 | 57,700 |
12 Feb 2024 | 14.13 | 14.18 | 14.07 | 14.10 | 13.78 | 76,100 |
09 Feb 2024 | 14.07 | 14.14 | 14.06 | 14.07 | 13.76 | 80,000 |
08 Feb 2024 | 14.11 | 14.13 | 14.04 | 14.07 | 13.76 | 50,900 |
07 Feb 2024 | 14.10 | 14.12 | 14.04 | 14.08 | 13.77 | 65,700 |
06 Feb 2024 | 13.93 | 13.99 | 13.88 | 13.99 | 13.68 | 61,400 |
05 Feb 2024 | 13.97 | 13.97 | 13.82 | 13.83 | 13.52 | 109,000 |
02 Feb 2024 | 14.00 | 14.00 | 13.92 | 13.94 | 13.63 | 49,400 |
01 Feb 2024 | 14.09 | 14.10 | 13.97 | 14.00 | 13.69 | 46,600 |
31 Jan 2024 | 13.97 | 13.98 | 13.94 | 13.96 | 13.65 | 54,900 |
30 Jan 2024 | 14.01 | 14.04 | 13.98 | 13.99 | 13.68 | 33,200 |
29 Jan 2024 | 13.99 | 14.05 | 13.95 | 14.01 | 13.70 | 58,200 |
26 Jan 2024 | 13.99 | 14.01 | 13.91 | 13.94 | 13.63 | 35,900 |
25 Jan 2024 | 13.95 | 13.99 | 13.87 | 13.95 | 13.64 | 45,600 |
24 Jan 2024 | 13.87 | 13.90 | 13.86 | 13.89 | 13.58 | 54,100 |
23 Jan 2024 | 13.79 | 13.90 | 13.72 | 13.77 | 13.46 | 98,400 |
22 Jan 2024 | 13.66 | 13.75 | 13.62 | 13.73 | 13.42 | 107,800 |
22 Jan 2024 | 0.106 Dividend | |||||
19 Jan 2024 | 13.78 | 13.78 | 13.56 | 13.65 | 13.24 | 60,700 |
18 Jan 2024 | 13.73 | 13.78 | 13.70 | 13.72 | 13.31 | 52,300 |
17 Jan 2024 | 13.68 | 13.70 | 13.58 | 13.65 | 13.24 | 62,700 |
16 Jan 2024 | 13.71 | 13.75 | 13.63 | 13.66 | 13.25 | 57,600 |
12 Jan 2024 | 13.68 | 13.73 | 13.67 | 13.68 | 13.27 | 56,000 |
11 Jan 2024 | 13.67 | 13.76 | 13.67 | 13.74 | 13.33 | 43,000 |
10 Jan 2024 | 13.65 | 13.78 | 13.65 | 13.75 | 13.34 | 61,100 |
09 Jan 2024 | 13.60 | 13.72 | 13.60 | 13.72 | 13.31 | 62,600 |
08 Jan 2024 | 13.69 | 13.75 | 13.65 | 13.68 | 13.27 | 39,900 |
05 Jan 2024 | 13.60 | 13.69 | 13.59 | 13.66 | 13.25 | 38,900 |
04 Jan 2024 | 13.45 | 13.62 | 13.45 | 13.57 | 13.16 | 44,700 |
03 Jan 2024 | 13.55 | 13.59 | 13.48 | 13.52 | 13.12 | 73,500 |
02 Jan 2024 | 13.48 | 13.54 | 13.35 | 13.54 | 13.13 | 61,200 |
29 Dec 2023 | 13.42 | 13.55 | 13.42 | 13.44 | 13.04 | 83,800 |
28 Dec 2023 | 13.41 | 13.50 | 13.31 | 13.47 | 13.07 | 63,000 |
27 Dec 2023 | 13.50 | 13.57 | 13.44 | 13.45 | 13.05 | 83,300 |
26 Dec 2023 | 13.50 | 13.56 | 13.47 | 13.49 | 13.09 | 93,700 |
22 Dec 2023 | 13.52 | 13.55 | 13.38 | 13.49 | 13.09 | 52,600 |
21 Dec 2023 | 13.37 | 13.49 | 13.37 | 13.49 | 13.09 | 58,800 |
20 Dec 2023 | 13.55 | 13.57 | 13.34 | 13.35 | 12.95 | 66,900 |
19 Dec 2023 | 13.51 | 13.62 | 13.49 | 13.49 | 13.09 | 50,300 |
19 Dec 2023 | 0.106 Dividend | |||||
18 Dec 2023 | 13.56 | 13.67 | 13.56 | 13.60 | 13.09 | 95,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |