Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 14.43 | 14.47 | 14.40 | 14.45 | 14.45 | 22,369 |
14 May 2024 | 14.30 | 14.35 | 14.26 | 14.34 | 14.34 | 34,700 |
13 May 2024 | 14.33 | 14.34 | 14.24 | 14.25 | 14.25 | 513,400 |
10 May 2024 | 14.31 | 14.31 | 14.24 | 14.27 | 14.27 | 37,600 |
09 May 2024 | 14.18 | 14.25 | 14.17 | 14.25 | 14.25 | 35,600 |
08 May 2024 | 14.14 | 14.19 | 14.11 | 14.18 | 14.18 | 16,400 |
07 May 2024 | 14.17 | 14.20 | 14.14 | 14.17 | 14.17 | 26,200 |
06 May 2024 | 14.04 | 14.13 | 14.04 | 14.13 | 14.13 | 34,200 |
03 May 2024 | 13.98 | 14.01 | 13.93 | 13.99 | 13.99 | 19,100 |
02 May 2024 | 13.77 | 13.87 | 13.74 | 13.85 | 13.85 | 15,000 |
01 May 2024 | 13.88 | 13.90 | 13.75 | 13.80 | 13.80 | 21,200 |
30 Apr 2024 | 14.01 | 14.01 | 13.86 | 13.86 | 13.86 | 58,800 |
29 Apr 2024 | 14.00 | 14.01 | 13.95 | 14.00 | 14.00 | 42,400 |
26 Apr 2024 | 13.98 | 14.00 | 13.94 | 13.94 | 13.94 | 128,800 |
25 Apr 2024 | 13.83 | 13.94 | 13.82 | 13.93 | 13.93 | 13,100 |
24 Apr 2024 | 13.94 | 13.96 | 13.90 | 13.96 | 13.96 | 13,500 |
23 Apr 2024 | 13.81 | 13.93 | 13.81 | 13.91 | 13.91 | 45,700 |
22 Apr 2024 | 13.65 | 13.83 | 13.65 | 13.77 | 13.77 | 19,200 |
19 Apr 2024 | 13.67 | 13.68 | 13.59 | 13.63 | 13.63 | 316,500 |
18 Apr 2024 | 13.67 | 13.72 | 13.61 | 13.62 | 13.62 | 13,400 |
17 Apr 2024 | 13.80 | 13.80 | 13.65 | 13.68 | 13.68 | 29,500 |
16 Apr 2024 | 13.75 | 13.79 | 13.70 | 13.74 | 13.74 | 15,400 |
15 Apr 2024 | 14.05 | 14.05 | 13.75 | 13.77 | 13.77 | 46,300 |
12 Apr 2024 | 13.98 | 14.03 | 13.86 | 13.91 | 13.91 | 44,700 |
11 Apr 2024 | 14.15 | 14.16 | 14.00 | 14.11 | 14.11 | 24,000 |
10 Apr 2024 | 14.18 | 14.21 | 14.06 | 14.11 | 14.11 | 58,200 |
09 Apr 2024 | 14.43 | 14.43 | 14.20 | 14.33 | 14.33 | 51,000 |
08 Apr 2024 | 14.30 | 14.34 | 14.27 | 14.34 | 14.34 | 88,700 |
05 Apr 2024 | 14.19 | 14.30 | 14.17 | 14.27 | 14.27 | 29,900 |
04 Apr 2024 | 14.45 | 14.45 | 14.14 | 14.16 | 14.16 | 18,700 |
03 Apr 2024 | 14.26 | 14.36 | 14.26 | 14.33 | 14.33 | 56,700 |
02 Apr 2024 | 14.33 | 14.33 | 14.23 | 14.30 | 14.30 | 28,400 |
01 Apr 2024 | 14.53 | 14.53 | 14.40 | 14.43 | 14.43 | 34,900 |
01 Apr 2024 | 0.041 Dividend | |||||
28 Mar 2024 | 14.51 | 14.58 | 14.51 | 14.55 | 14.51 | 29,400 |
27 Mar 2024 | 14.45 | 14.52 | 14.42 | 14.52 | 14.48 | 209,700 |
26 Mar 2024 | 14.36 | 14.47 | 14.32 | 14.34 | 14.30 | 227,700 |
25 Mar 2024 | 14.38 | 14.42 | 14.34 | 14.35 | 14.31 | 202,700 |
22 Mar 2024 | 14.46 | 14.47 | 14.40 | 14.41 | 14.37 | 28,300 |
21 Mar 2024 | 14.43 | 14.51 | 14.43 | 14.49 | 14.45 | 38,900 |
20 Mar 2024 | 14.24 | 14.35 | 14.20 | 14.34 | 14.30 | 22,600 |
19 Mar 2024 | 14.12 | 14.25 | 14.12 | 14.25 | 14.21 | 35,600 |
18 Mar 2024 | 14.18 | 14.21 | 14.16 | 14.17 | 14.13 | 23,400 |
15 Mar 2024 | 14.08 | 14.19 | 14.08 | 14.14 | 14.10 | 11,900 |
14 Mar 2024 | 14.20 | 14.20 | 14.13 | 14.17 | 14.13 | 12,200 |
13 Mar 2024 | 14.25 | 14.28 | 14.23 | 14.25 | 14.21 | 67,200 |
12 Mar 2024 | 14.12 | 14.22 | 14.11 | 14.22 | 14.18 | 93,200 |
11 Mar 2024 | 14.02 | 14.11 | 14.02 | 14.10 | 14.06 | 12,800 |
08 Mar 2024 | 14.19 | 14.19 | 14.10 | 14.10 | 14.06 | 13,200 |
07 Mar 2024 | 14.14 | 14.26 | 14.14 | 14.19 | 14.15 | 47,600 |
06 Mar 2024 | 14.07 | 14.11 | 14.00 | 14.05 | 14.01 | 34,300 |
05 Mar 2024 | 14.07 | 14.07 | 13.95 | 14.00 | 13.96 | 63,000 |
04 Mar 2024 | 14.09 | 14.15 | 14.09 | 14.12 | 14.08 | 76,500 |
01 Mar 2024 | 14.06 | 14.15 | 14.05 | 14.14 | 14.10 | 11,700 |
29 Feb 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 13.99 | 18,200 |
28 Feb 2024 | 13.98 | 14.00 | 13.98 | 14.00 | 13.96 | 13,800 |
27 Feb 2024 | 14.02 | 14.03 | 13.99 | 14.00 | 13.96 | 5,000 |
26 Feb 2024 | 14.05 | 14.05 | 14.00 | 14.01 | 13.97 | 28,200 |
23 Feb 2024 | 14.04 | 14.04 | 13.98 | 14.01 | 13.97 | 25,400 |
22 Feb 2024 | 13.87 | 14.00 | 13.87 | 13.98 | 13.94 | 248,100 |
21 Feb 2024 | 13.75 | 13.79 | 13.73 | 13.79 | 13.75 | 9,000 |
20 Feb 2024 | 13.78 | 13.80 | 13.75 | 13.76 | 13.72 | 18,500 |
16 Feb 2024 | 13.83 | 13.93 | 13.83 | 13.83 | 13.79 | 12,800 |
15 Feb 2024 | 13.79 | 13.89 | 13.79 | 13.88 | 13.84 | 16,400 |
14 Feb 2024 | 13.75 | 13.77 | 13.70 | 13.77 | 13.73 | 50,700 |
13 Feb 2024 | 13.69 | 13.74 | 13.59 | 13.69 | 13.65 | 93,900 |
12 Feb 2024 | 13.93 | 13.94 | 13.89 | 13.90 | 13.86 | 31,300 |
09 Feb 2024 | 13.81 | 13.91 | 13.81 | 13.89 | 13.85 | 62,600 |
08 Feb 2024 | 13.78 | 13.84 | 13.78 | 13.83 | 13.79 | 18,300 |
07 Feb 2024 | 13.67 | 13.77 | 13.67 | 13.75 | 13.71 | 33,200 |
06 Feb 2024 | 13.68 | 13.68 | 13.61 | 13.65 | 13.61 | 20,300 |
05 Feb 2024 | 13.63 | 13.66 | 13.59 | 13.63 | 13.59 | 22,600 |
02 Feb 2024 | 13.59 | 13.70 | 13.58 | 13.67 | 13.63 | 31,700 |
01 Feb 2024 | 13.55 | 13.63 | 13.44 | 13.62 | 13.58 | 39,400 |
31 Jan 2024 | 13.67 | 13.67 | 13.49 | 13.50 | 13.46 | 21,000 |
30 Jan 2024 | 13.70 | 13.77 | 13.70 | 13.74 | 13.70 | 23,900 |
29 Jan 2024 | 13.69 | 13.73 | 13.61 | 13.73 | 13.69 | 29,800 |
26 Jan 2024 | 13.71 | 13.71 | 13.61 | 13.64 | 13.60 | 27,800 |
25 Jan 2024 | 13.67 | 13.70 | 13.63 | 13.70 | 13.66 | 27,400 |
24 Jan 2024 | 13.68 | 13.69 | 13.60 | 13.61 | 13.57 | 36,000 |
23 Jan 2024 | 13.64 | 13.75 | 13.59 | 13.66 | 13.62 | 50,200 |
22 Jan 2024 | 13.64 | 13.64 | 13.60 | 13.64 | 13.60 | 27,600 |
19 Jan 2024 | 13.46 | 13.59 | 13.46 | 13.56 | 13.52 | 65,100 |
18 Jan 2024 | 13.38 | 13.45 | 13.32 | 13.45 | 13.41 | 109,000 |
17 Jan 2024 | 13.33 | 13.36 | 13.28 | 13.35 | 13.31 | 99,200 |
16 Jan 2024 | 13.43 | 13.43 | 13.34 | 13.39 | 13.35 | 31,800 |
12 Jan 2024 | 13.44 | 13.48 | 13.41 | 13.46 | 13.42 | 239,400 |
11 Jan 2024 | 13.44 | 13.44 | 13.32 | 13.42 | 13.38 | 37,200 |
10 Jan 2024 | 13.36 | 13.45 | 13.34 | 13.42 | 13.38 | 264,000 |
09 Jan 2024 | 13.35 | 13.37 | 13.30 | 13.34 | 13.30 | 30,600 |
08 Jan 2024 | 13.28 | 13.42 | 13.27 | 13.42 | 13.38 | 17,100 |
05 Jan 2024 | 13.37 | 13.37 | 13.23 | 13.28 | 13.24 | 53,200 |
04 Jan 2024 | 13.36 | 13.40 | 13.27 | 13.30 | 13.26 | 33,300 |
03 Jan 2024 | 13.35 | 13.37 | 13.32 | 13.33 | 13.29 | 18,500 |
02 Jan 2024 | 13.50 | 13.50 | 13.36 | 13.42 | 13.38 | 40,200 |
29 Dec 2023 | 13.44 | 13.48 | 13.41 | 13.45 | 13.41 | 28,500 |
28 Dec 2023 | 13.46 | 13.49 | 13.45 | 13.48 | 13.44 | 160,700 |
27 Dec 2023 | 13.43 | 13.46 | 13.40 | 13.46 | 13.42 | 33,500 |
26 Dec 2023 | 13.39 | 13.45 | 13.36 | 13.43 | 13.39 | 43,300 |
22 Dec 2023 | 13.33 | 13.39 | 13.33 | 13.34 | 13.30 | 9,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |