Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.90 | 13.16 | 12.90 | 13.13 | 13.13 | 1,416 |
01 May 2024 | 11.96 | 12.70 | 11.96 | 12.68 | 12.68 | 9,700 |
30 Apr 2024 | 12.66 | 12.70 | 12.64 | 12.70 | 12.70 | 25,900 |
29 Apr 2024 | 13.00 | 13.00 | 12.81 | 12.86 | 12.86 | 28,800 |
29 Apr 2024 | 0.068 Dividend | |||||
26 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.81 | 500 |
25 Apr 2024 | 12.70 | 12.84 | 12.65 | 12.84 | 12.77 | 3,900 |
24 Apr 2024 | 12.97 | 12.98 | 12.91 | 12.94 | 12.87 | 22,300 |
23 Apr 2024 | 13.11 | 13.20 | 13.11 | 13.20 | 13.13 | 16,600 |
22 Apr 2024 | 12.98 | 13.10 | 12.98 | 13.10 | 13.03 | 12,100 |
19 Apr 2024 | 12.91 | 12.91 | 12.80 | 12.80 | 12.73 | 6,700 |
18 Apr 2024 | 12.65 | 12.83 | 12.65 | 12.82 | 12.75 | 74,000 |
17 Apr 2024 | 12.70 | 12.70 | 12.65 | 12.70 | 12.63 | 58,300 |
16 Apr 2024 | 12.65 | 12.73 | 12.65 | 12.70 | 12.63 | 37,800 |
15 Apr 2024 | 13.02 | 13.11 | 12.75 | 12.75 | 12.68 | 26,600 |
12 Apr 2024 | 13.02 | 13.02 | 12.89 | 12.91 | 12.84 | 31,100 |
11 Apr 2024 | 13.32 | 13.32 | 13.25 | 13.25 | 13.18 | 11,800 |
10 Apr 2024 | 13.63 | 13.63 | 13.35 | 13.35 | 13.28 | 73,400 |
09 Apr 2024 | 13.56 | 14.00 | 13.56 | 14.00 | 13.93 | 129,500 |
08 Apr 2024 | 13.28 | 13.61 | 13.28 | 13.61 | 13.54 | 23,900 |
05 Apr 2024 | 13.24 | 13.43 | 13.24 | 13.42 | 13.35 | 8,200 |
04 Apr 2024 | 13.42 | 13.50 | 13.38 | 13.38 | 13.31 | 73,700 |
03 Apr 2024 | 13.49 | 13.49 | 13.33 | 13.33 | 13.26 | 41,300 |
02 Apr 2024 | 13.46 | 13.53 | 13.46 | 13.49 | 13.42 | 141,200 |
01 Apr 2024 | 13.43 | 13.60 | 13.05 | 13.55 | 13.48 | 112,400 |
28 Mar 2024 | 13.65 | 13.65 | 13.61 | 13.65 | 13.58 | 64,700 |
27 Mar 2024 | 13.48 | 13.59 | 13.48 | 13.52 | 13.45 | 89,300 |
27 Mar 2024 | 0.068 Dividend | |||||
26 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.45 | 45,300 |
25 Mar 2024 | 13.54 | 13.57 | 13.54 | 13.55 | 13.41 | 96,300 |
22 Mar 2024 | 13.55 | 13.55 | 13.54 | 13.54 | 13.40 | 71,600 |
21 Mar 2024 | 13.66 | 13.81 | 13.66 | 13.81 | 13.67 | 71,600 |
20 Mar 2024 | 13.28 | 13.66 | 13.28 | 13.66 | 13.52 | 76,100 |
19 Mar 2024 | 13.37 | 13.38 | 13.28 | 13.28 | 13.14 | 12,000 |
18 Mar 2024 | 13.22 | 13.34 | 13.21 | 13.34 | 13.20 | 77,400 |
15 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.94 | 26,700 |
14 Mar 2024 | 13.17 | 13.17 | 13.08 | 13.08 | 12.95 | 39,300 |
13 Mar 2024 | 13.30 | 13.30 | 13.20 | 13.22 | 13.08 | 55,500 |
12 Mar 2024 | 13.34 | 13.34 | 13.24 | 13.24 | 13.10 | 22,300 |
11 Mar 2024 | 13.44 | 13.46 | 13.44 | 13.46 | 13.32 | 17,100 |
08 Mar 2024 | 13.66 | 13.69 | 13.56 | 13.58 | 13.44 | 9,800 |
07 Mar 2024 | 13.44 | 13.60 | 13.44 | 13.55 | 13.41 | 29,200 |
06 Mar 2024 | 13.50 | 13.50 | 13.35 | 13.35 | 13.21 | 2,300 |
05 Mar 2024 | 13.57 | 13.57 | 13.39 | 13.39 | 13.25 | 45,900 |
04 Mar 2024 | 13.44 | 13.45 | 13.44 | 13.45 | 13.31 | 45,300 |
01 Mar 2024 | 13.25 | 13.52 | 13.15 | 13.52 | 13.38 | 83,900 |
29 Feb 2024 | 14.21 | 14.21 | 13.17 | 13.17 | 13.03 | 73,300 |
28 Feb 2024 | 13.47 | 13.48 | 13.47 | 13.48 | 13.34 | 100,200 |
28 Feb 2024 | 0.068 Dividend | |||||
27 Feb 2024 | 13.57 | 13.57 | 13.45 | 13.53 | 13.32 | 5,200 |
26 Feb 2024 | 13.64 | 13.78 | 13.50 | 13.50 | 13.29 | 5,700 |
23 Feb 2024 | 13.77 | 13.82 | 13.67 | 13.82 | 13.61 | 125,000 |
22 Feb 2024 | 13.76 | 13.76 | 13.67 | 13.68 | 13.47 | 92,700 |
21 Feb 2024 | 13.68 | 13.84 | 13.68 | 13.82 | 13.61 | 70,900 |
20 Feb 2024 | 13.75 | 13.75 | 13.57 | 13.70 | 13.49 | 58,800 |
16 Feb 2024 | 13.71 | 13.79 | 13.71 | 13.74 | 13.53 | 59,600 |
15 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.50 | 121,400 |
14 Feb 2024 | 13.41 | 13.46 | 13.36 | 13.46 | 13.25 | 133,400 |
13 Feb 2024 | 13.20 | 13.26 | 13.13 | 13.20 | 13.00 | 98,400 |
12 Feb 2024 | 13.52 | 13.64 | 13.52 | 13.64 | 13.43 | 43,500 |
09 Feb 2024 | 13.60 | 13.60 | 13.51 | 13.51 | 13.30 | 47,800 |
08 Feb 2024 | 13.46 | 13.54 | 13.40 | 13.53 | 13.32 | 3,100 |
07 Feb 2024 | 13.34 | 13.59 | 13.34 | 13.59 | 13.38 | 6,900 |
06 Feb 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.15 | 6,900 |
05 Feb 2024 | 13.34 | 13.35 | 13.25 | 13.25 | 13.05 | 11,100 |
02 Feb 2024 | 13.69 | 13.69 | 13.53 | 13.63 | 13.42 | 4,900 |
01 Feb 2024 | 13.61 | 13.80 | 13.61 | 13.80 | 13.59 | 2,200 |
31 Jan 2024 | 13.91 | 13.96 | 13.62 | 13.62 | 13.41 | 3,800 |
30 Jan 2024 | 13.87 | 13.92 | 13.83 | 13.88 | 13.67 | 10,200 |
30 Jan 2024 | 0.067 Dividend | |||||
29 Jan 2024 | 13.50 | 13.97 | 13.50 | 13.97 | 13.69 | 189,700 |
26 Jan 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.49 | 69,200 |
25 Jan 2024 | 13.79 | 13.80 | 13.60 | 13.61 | 13.34 | 88,300 |
24 Jan 2024 | 14.08 | 14.08 | 13.78 | 13.79 | 13.51 | 29,100 |
23 Jan 2024 | 14.03 | 14.04 | 13.98 | 13.98 | 13.70 | 5,300 |
22 Jan 2024 | 14.00 | 14.50 | 13.86 | 13.95 | 13.67 | 25,700 |
19 Jan 2024 | 13.76 | 14.00 | 13.73 | 14.00 | 13.72 | 34,700 |
18 Jan 2024 | 13.84 | 13.90 | 13.71 | 13.75 | 13.48 | 98,000 |
17 Jan 2024 | 14.26 | 14.26 | 13.68 | 13.68 | 13.41 | 82,300 |
16 Jan 2024 | 14.00 | 14.00 | 13.82 | 13.93 | 13.65 | 27,500 |
12 Jan 2024 | 14.09 | 14.21 | 13.95 | 13.95 | 13.67 | 59,800 |
11 Jan 2024 | 13.95 | 14.01 | 13.84 | 14.01 | 13.73 | 20,500 |
10 Jan 2024 | 14.09 | 14.09 | 13.98 | 14.06 | 13.78 | 26,500 |
09 Jan 2024 | 14.25 | 14.25 | 14.21 | 14.21 | 13.93 | 23,500 |
08 Jan 2024 | 14.17 | 14.33 | 14.14 | 14.33 | 14.04 | 53,900 |
05 Jan 2024 | 14.14 | 14.18 | 14.12 | 14.17 | 13.89 | 42,200 |
04 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.81 | 49,300 |
03 Jan 2024 | 13.86 | 13.95 | 13.85 | 13.95 | 13.67 | 36,300 |
02 Jan 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 13.78 | 6,200 |
29 Dec 2023 | 13.86 | 14.07 | 13.86 | 14.06 | 13.78 | 10,900 |
28 Dec 2023 | 14.01 | 14.02 | 14.01 | 14.01 | 13.73 | 30,400 |
28 Dec 2023 | 0.068 Dividend | |||||
27 Dec 2023 | 13.94 | 14.05 | 13.94 | 14.05 | 13.70 | 25,900 |
26 Dec 2023 | 13.82 | 13.92 | 13.82 | 13.92 | 13.58 | 1,300 |
22 Dec 2023 | 13.90 | 13.98 | 13.83 | 13.83 | 13.49 | 45,800 |
21 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.64 | 149,700 |
20 Dec 2023 | 13.94 | 14.03 | 13.94 | 13.99 | 13.64 | 23,100 |
19 Dec 2023 | 13.74 | 13.84 | 13.74 | 13.84 | 13.50 | 107,900 |
18 Dec 2023 | 13.58 | 13.69 | 13.54 | 13.54 | 13.21 | 125,400 |
15 Dec 2023 | 14.10 | 14.10 | 13.88 | 13.92 | 13.58 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |