Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.03 | 14.20 | 14.00 | 14.01 | 14.01 | 618,100 |
09 May 2024 | 13.94 | 14.26 | 13.78 | 14.05 | 14.05 | 892,900 |
08 May 2024 | 13.97 | 14.03 | 13.73 | 13.78 | 13.78 | 558,900 |
07 May 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 13.99 | 673,000 |
06 May 2024 | 13.79 | 14.01 | 13.73 | 14.00 | 14.00 | 540,300 |
03 May 2024 | 14.15 | 14.16 | 13.71 | 13.73 | 13.73 | 727,600 |
02 May 2024 | 13.95 | 14.02 | 13.89 | 13.97 | 13.97 | 245,900 |
01 May 2024 | 13.79 | 14.12 | 13.70 | 13.88 | 13.88 | 954,800 |
30 Apr 2024 | 13.86 | 14.01 | 13.73 | 13.73 | 13.73 | 229,700 |
29 Apr 2024 | 13.68 | 14.01 | 13.68 | 13.87 | 13.87 | 426,800 |
26 Apr 2024 | 13.70 | 13.92 | 13.61 | 13.68 | 13.68 | 317,200 |
25 Apr 2024 | 13.60 | 13.71 | 13.35 | 13.69 | 13.69 | 300,100 |
24 Apr 2024 | 13.58 | 13.81 | 13.58 | 13.69 | 13.69 | 412,200 |
23 Apr 2024 | 13.31 | 13.72 | 13.31 | 13.62 | 13.62 | 733,400 |
22 Apr 2024 | 13.19 | 13.27 | 13.02 | 13.25 | 13.25 | 404,700 |
19 Apr 2024 | 13.42 | 13.56 | 13.03 | 13.21 | 13.21 | 868,600 |
18 Apr 2024 | 13.05 | 13.45 | 12.92 | 13.42 | 13.42 | 1,165,100 |
17 Apr 2024 | 13.00 | 13.23 | 12.98 | 13.01 | 13.01 | 696,700 |
16 Apr 2024 | 13.19 | 13.25 | 12.81 | 13.00 | 13.00 | 872,800 |
15 Apr 2024 | 13.63 | 13.63 | 13.21 | 13.25 | 13.25 | 642,400 |
12 Apr 2024 | 13.18 | 13.64 | 13.02 | 13.63 | 13.63 | 1,606,800 |
11 Apr 2024 | 13.20 | 13.37 | 13.04 | 13.26 | 13.26 | 655,100 |
10 Apr 2024 | 13.65 | 13.65 | 13.09 | 13.18 | 13.18 | 823,300 |
09 Apr 2024 | 13.64 | 13.88 | 13.60 | 13.79 | 13.79 | 584,800 |
08 Apr 2024 | 13.70 | 13.77 | 13.52 | 13.63 | 13.63 | 593,900 |
05 Apr 2024 | 13.77 | 13.89 | 13.57 | 13.62 | 13.62 | 482,300 |
04 Apr 2024 | 14.16 | 14.21 | 13.75 | 13.82 | 13.82 | 977,200 |
03 Apr 2024 | 14.17 | 14.43 | 13.85 | 13.98 | 13.98 | 2,321,100 |
02 Apr 2024 | 14.43 | 14.59 | 14.04 | 14.10 | 14.10 | 1,208,600 |
01 Apr 2024 | 14.90 | 14.90 | 14.30 | 14.49 | 14.49 | 2,652,900 |
28 Mar 2024 | 14.35 | 14.90 | 14.25 | 14.75 | 14.75 | 1,381,300 |
27 Mar 2024 | 14.31 | 14.62 | 14.22 | 14.36 | 14.36 | 751,000 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 14.80 | 14.85 | 14.22 | 14.49 | 14.24 | 1,146,300 |
25 Mar 2024 | 13.95 | 14.65 | 13.93 | 14.57 | 14.32 | 1,410,400 |
22 Mar 2024 | 14.42 | 14.58 | 13.69 | 13.93 | 13.69 | 1,071,400 |
21 Mar 2024 | 14.10 | 14.33 | 14.00 | 14.18 | 13.94 | 890,400 |
20 Mar 2024 | 13.82 | 14.09 | 13.70 | 14.04 | 13.80 | 715,800 |
19 Mar 2024 | 13.82 | 14.14 | 13.75 | 13.90 | 13.66 | 991,800 |
18 Mar 2024 | 13.59 | 13.89 | 13.58 | 13.83 | 13.59 | 940,200 |
15 Mar 2024 | 13.79 | 13.99 | 13.53 | 13.59 | 13.36 | 5,803,900 |
14 Mar 2024 | 13.85 | 13.85 | 13.64 | 13.80 | 13.56 | 543,800 |
13 Mar 2024 | 13.75 | 13.91 | 13.70 | 13.76 | 13.52 | 435,200 |
12 Mar 2024 | 13.87 | 13.92 | 13.70 | 13.82 | 13.58 | 478,400 |
11 Mar 2024 | 13.82 | 13.94 | 13.70 | 13.85 | 13.61 | 703,900 |
08 Mar 2024 | 13.78 | 13.85 | 13.71 | 13.81 | 13.57 | 365,100 |
07 Mar 2024 | 13.84 | 14.00 | 13.73 | 13.80 | 13.56 | 327,900 |
06 Mar 2024 | 13.85 | 14.05 | 13.67 | 13.75 | 13.51 | 442,500 |
05 Mar 2024 | 13.80 | 14.01 | 13.60 | 13.79 | 13.55 | 364,300 |
04 Mar 2024 | 13.61 | 13.81 | 13.50 | 13.75 | 13.51 | 369,200 |
01 Mar 2024 | 13.62 | 14.01 | 13.48 | 13.68 | 13.44 | 559,800 |
29 Feb 2024 | 13.70 | 13.78 | 13.50 | 13.67 | 13.43 | 496,200 |
28 Feb 2024 | 13.58 | 13.99 | 13.45 | 13.64 | 13.40 | 184,100 |
27 Feb 2024 | 13.26 | 13.98 | 13.26 | 13.55 | 13.32 | 922,000 |
26 Feb 2024 | 13.46 | 13.62 | 13.25 | 13.26 | 13.03 | 248,400 |
23 Feb 2024 | 13.55 | 13.80 | 13.51 | 13.60 | 13.37 | 514,500 |
22 Feb 2024 | 13.35 | 13.66 | 13.00 | 13.55 | 13.32 | 888,800 |
21 Feb 2024 | 13.41 | 13.56 | 13.25 | 13.40 | 13.17 | 194,200 |
20 Feb 2024 | 13.75 | 13.89 | 13.36 | 13.41 | 13.18 | 524,200 |
16 Feb 2024 | 13.50 | 14.00 | 13.46 | 13.87 | 13.63 | 203,600 |
15 Feb 2024 | 13.76 | 13.85 | 13.35 | 13.64 | 13.40 | 479,400 |
14 Feb 2024 | 13.40 | 13.90 | 13.25 | 13.76 | 13.52 | 1,157,600 |
13 Feb 2024 | 13.15 | 13.56 | 13.01 | 13.35 | 13.12 | 1,631,700 |
12 Feb 2024 | 13.95 | 14.56 | 13.10 | 13.15 | 12.92 | 1,161,200 |
09 Feb 2024 | 13.01 | 13.45 | 12.95 | 13.12 | 12.89 | 2,062,100 |
08 Feb 2024 | 13.02 | 13.24 | 13.00 | 13.06 | 12.83 | 1,630,300 |
07 Feb 2024 | 12.85 | 13.26 | 12.63 | 13.22 | 12.99 | 12,732,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |