Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 14.73 | 14.81 | 14.67 | 14.67 | 14.67 | 16,200 |
21 May 2024 | 14.56 | 14.60 | 14.54 | 14.56 | 14.56 | 5,900 |
20 May 2024 | 14.51 | 14.51 | 14.41 | 14.41 | 14.41 | 6,300 |
17 May 2024 | 14.61 | 14.61 | 14.45 | 14.55 | 14.55 | 6,300 |
16 May 2024 | 14.50 | 14.58 | 14.45 | 14.47 | 14.47 | 4,800 |
16 May 2024 | 0.154 Dividend | |||||
15 May 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.95 | 4,500 |
14 May 2024 | 13.96 | 14.02 | 13.81 | 13.89 | 13.74 | 19,200 |
13 May 2024 | 14.02 | 14.15 | 14.02 | 14.15 | 14.00 | 7,800 |
10 May 2024 | 13.75 | 14.01 | 13.75 | 13.97 | 13.82 | 4,800 |
09 May 2024 | 13.67 | 13.75 | 13.67 | 13.73 | 13.58 | 2,900 |
08 May 2024 | 13.64 | 13.72 | 13.64 | 13.72 | 13.57 | 7,800 |
07 May 2024 | 13.60 | 13.65 | 13.59 | 13.61 | 13.46 | 23,100 |
06 May 2024 | 13.60 | 13.60 | 13.52 | 13.55 | 13.40 | 12,700 |
03 May 2024 | 13.95 | 13.95 | 13.57 | 13.60 | 13.45 | 7,900 |
02 May 2024 | 13.53 | 13.78 | 13.53 | 13.78 | 13.63 | 11,300 |
01 May 2024 | 13.35 | 13.40 | 13.28 | 13.40 | 13.25 | 7,200 |
30 Apr 2024 | 13.32 | 13.40 | 13.19 | 13.19 | 13.05 | 17,400 |
29 Apr 2024 | 13.00 | 13.65 | 13.00 | 13.35 | 13.20 | 23,200 |
26 Apr 2024 | 13.13 | 13.20 | 13.10 | 13.19 | 13.05 | 101,200 |
25 Apr 2024 | 12.93 | 13.14 | 12.92 | 13.14 | 13.00 | 19,900 |
24 Apr 2024 | 12.88 | 12.88 | 12.76 | 12.82 | 12.68 | 16,500 |
23 Apr 2024 | 12.61 | 12.68 | 12.54 | 12.68 | 12.54 | 87,500 |
22 Apr 2024 | 12.42 | 12.51 | 12.36 | 12.49 | 12.35 | 64,300 |
19 Apr 2024 | 12.32 | 12.40 | 12.29 | 12.32 | 12.19 | 21,600 |
18 Apr 2024 | 11.79 | 12.49 | 11.79 | 12.26 | 12.13 | 68,600 |
17 Apr 2024 | 12.25 | 12.26 | 12.14 | 12.25 | 12.12 | 67,400 |
16 Apr 2024 | 12.11 | 12.25 | 12.11 | 12.17 | 12.04 | 120,000 |
15 Apr 2024 | 12.50 | 12.54 | 12.35 | 12.45 | 12.31 | 32,700 |
12 Apr 2024 | 12.60 | 12.71 | 12.45 | 12.62 | 12.48 | 9,300 |
11 Apr 2024 | 12.80 | 12.80 | 12.46 | 12.62 | 12.48 | 43,500 |
10 Apr 2024 | 12.61 | 12.63 | 12.53 | 12.58 | 12.44 | 34,100 |
09 Apr 2024 | 11.88 | 12.29 | 11.88 | 12.22 | 12.09 | 157,200 |
08 Apr 2024 | 11.59 | 11.75 | 11.59 | 11.72 | 11.59 | 72,100 |
05 Apr 2024 | 11.54 | 11.59 | 11.49 | 11.56 | 11.43 | 20,400 |
04 Apr 2024 | 11.59 | 11.59 | 11.46 | 11.54 | 11.41 | 57,800 |
03 Apr 2024 | 11.57 | 11.57 | 11.46 | 11.47 | 11.34 | 40,300 |
02 Apr 2024 | 11.53 | 11.59 | 11.48 | 11.51 | 11.38 | 90,200 |
01 Apr 2024 | 11.03 | 11.26 | 10.88 | 11.05 | 10.93 | 47,800 |
28 Mar 2024 | 11.01 | 11.21 | 11.01 | 11.02 | 10.90 | 645,000 |
27 Mar 2024 | 11.32 | 11.32 | 10.80 | 10.89 | 10.77 | 52,700 |
26 Mar 2024 | 11.16 | 11.23 | 11.13 | 11.13 | 11.01 | 70,100 |
25 Mar 2024 | 11.09 | 11.12 | 11.06 | 11.06 | 10.94 | 179,900 |
22 Mar 2024 | 11.25 | 11.28 | 11.21 | 11.25 | 11.13 | 30,500 |
21 Mar 2024 | 11.39 | 11.44 | 11.39 | 11.44 | 11.32 | 34,900 |
20 Mar 2024 | 11.12 | 11.22 | 11.08 | 11.22 | 11.10 | 52,700 |
19 Mar 2024 | 11.07 | 11.16 | 11.04 | 11.16 | 11.04 | 48,800 |
18 Mar 2024 | 11.13 | 11.19 | 11.11 | 11.17 | 11.05 | 62,200 |
15 Mar 2024 | 11.36 | 11.40 | 11.33 | 11.38 | 11.26 | 69,700 |
14 Mar 2024 | 11.29 | 11.30 | 11.23 | 11.28 | 11.16 | 20,100 |
13 Mar 2024 | 11.45 | 11.48 | 11.38 | 11.40 | 11.28 | 81,300 |
12 Mar 2024 | 11.28 | 11.35 | 11.27 | 11.35 | 11.23 | 64,400 |
11 Mar 2024 | 11.13 | 11.21 | 11.13 | 11.17 | 11.05 | 83,800 |
08 Mar 2024 | 10.70 | 11.17 | 10.70 | 11.13 | 11.01 | 37,900 |
07 Mar 2024 | 11.05 | 11.09 | 11.00 | 11.07 | 10.95 | 82,800 |
06 Mar 2024 | 10.97 | 11.12 | 10.97 | 11.06 | 10.94 | 96,600 |
05 Mar 2024 | 10.99 | 11.05 | 10.95 | 11.01 | 10.89 | 62,500 |
05 Mar 2024 | 0.409 Dividend | |||||
04 Mar 2024 | 11.70 | 11.76 | 11.61 | 11.67 | 11.14 | 65,600 |
01 Mar 2024 | 11.41 | 11.48 | 11.39 | 11.45 | 10.93 | 51,900 |
29 Feb 2024 | 11.47 | 11.47 | 11.41 | 11.45 | 10.93 | 105,900 |
28 Feb 2024 | 11.43 | 11.47 | 11.36 | 11.46 | 10.94 | 30,200 |
27 Feb 2024 | 11.52 | 11.56 | 11.49 | 11.54 | 11.01 | 89,300 |
26 Feb 2024 | 11.70 | 11.88 | 11.40 | 11.53 | 11.00 | 59,100 |
23 Feb 2024 | 11.61 | 11.63 | 11.57 | 11.60 | 11.07 | 40,900 |
22 Feb 2024 | 11.63 | 11.70 | 11.58 | 11.65 | 11.12 | 58,400 |
21 Feb 2024 | 11.11 | 11.41 | 11.11 | 11.32 | 10.80 | 105,200 |
20 Feb 2024 | 10.55 | 10.55 | 10.45 | 10.49 | 10.01 | 139,200 |
16 Feb 2024 | 10.52 | 10.67 | 10.52 | 10.64 | 10.15 | 51,800 |
15 Feb 2024 | 10.46 | 10.49 | 10.44 | 10.49 | 10.01 | 134,300 |
14 Feb 2024 | 10.38 | 10.45 | 10.31 | 10.42 | 9.94 | 204,900 |
13 Feb 2024 | 10.40 | 10.40 | 10.25 | 10.29 | 9.82 | 132,800 |
12 Feb 2024 | 10.42 | 10.55 | 10.40 | 10.49 | 10.01 | 119,600 |
09 Feb 2024 | 10.30 | 10.34 | 10.23 | 10.33 | 9.86 | 109,800 |
08 Feb 2024 | 10.35 | 10.37 | 10.30 | 10.33 | 9.86 | 133,300 |
07 Feb 2024 | 10.50 | 10.52 | 10.41 | 10.49 | 10.01 | 105,900 |
06 Feb 2024 | 10.32 | 10.54 | 10.32 | 10.54 | 10.06 | 213,400 |
05 Feb 2024 | 10.25 | 10.32 | 10.25 | 10.28 | 9.81 | 219,800 |
02 Feb 2024 | 10.26 | 10.29 | 10.20 | 10.28 | 9.81 | 84,000 |
01 Feb 2024 | 10.37 | 10.47 | 10.34 | 10.40 | 9.93 | 119,000 |
31 Jan 2024 | 10.46 | 10.54 | 10.40 | 10.41 | 9.94 | 154,000 |
30 Jan 2024 | 10.51 | 10.55 | 10.40 | 10.51 | 10.03 | 41,600 |
29 Jan 2024 | 10.74 | 10.76 | 10.67 | 10.75 | 10.26 | 102,500 |
26 Jan 2024 | 10.71 | 10.76 | 10.70 | 10.76 | 10.27 | 120,100 |
25 Jan 2024 | 10.65 | 10.65 | 10.55 | 10.57 | 10.09 | 92,500 |
24 Jan 2024 | 10.77 | 10.79 | 10.73 | 10.78 | 10.29 | 159,700 |
23 Jan 2024 | 10.35 | 10.42 | 10.34 | 10.35 | 9.88 | 244,000 |
22 Jan 2024 | 10.24 | 10.27 | 10.20 | 10.25 | 9.78 | 187,800 |
19 Jan 2024 | 10.53 | 10.69 | 10.52 | 10.69 | 10.20 | 310,900 |
18 Jan 2024 | 10.63 | 10.70 | 10.58 | 10.68 | 10.19 | 604,700 |
17 Jan 2024 | 10.44 | 10.47 | 10.36 | 10.43 | 9.95 | 275,000 |
16 Jan 2024 | 10.66 | 10.66 | 10.54 | 10.56 | 10.08 | 85,700 |
12 Jan 2024 | 10.95 | 11.00 | 10.87 | 10.96 | 10.46 | 69,900 |
11 Jan 2024 | 10.97 | 10.99 | 10.91 | 10.94 | 10.44 | 104,900 |
10 Jan 2024 | 11.13 | 11.13 | 10.89 | 10.96 | 10.46 | 90,700 |
09 Jan 2024 | 11.02 | 11.05 | 11.00 | 11.03 | 10.53 | 102,300 |
08 Jan 2024 | 11.16 | 11.23 | 11.02 | 11.23 | 10.72 | 87,500 |
05 Jan 2024 | 11.16 | 11.24 | 11.14 | 11.20 | 10.69 | 63,200 |
04 Jan 2024 | 11.19 | 11.19 | 11.06 | 11.12 | 10.61 | 100,300 |
03 Jan 2024 | 11.21 | 11.31 | 11.12 | 11.25 | 10.74 | 95,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |