Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.36 | 14.42 | 14.35 | 14.39 | 14.39 | 9,419 |
20 May 2024 | 14.47 | 14.50 | 14.42 | 14.47 | 14.47 | 9,400 |
17 May 2024 | 14.46 | 14.56 | 14.38 | 14.48 | 14.48 | 69,300 |
16 May 2024 | 14.65 | 14.65 | 14.53 | 14.55 | 14.55 | 23,100 |
15 May 2024 | 14.65 | 14.72 | 14.51 | 14.63 | 14.63 | 56,000 |
14 May 2024 | 14.44 | 14.62 | 14.44 | 14.56 | 14.56 | 41,300 |
13 May 2024 | 14.02 | 14.33 | 14.02 | 14.25 | 14.25 | 32,500 |
10 May 2024 | 14.26 | 14.26 | 14.06 | 14.07 | 14.07 | 27,900 |
09 May 2024 | 14.09 | 14.30 | 14.08 | 14.25 | 14.25 | 15,000 |
08 May 2024 | 14.01 | 14.11 | 13.97 | 14.07 | 14.07 | 19,500 |
07 May 2024 | 14.19 | 14.24 | 14.09 | 14.13 | 14.13 | 20,300 |
06 May 2024 | 14.04 | 14.17 | 14.04 | 14.15 | 14.15 | 30,000 |
03 May 2024 | 13.93 | 14.10 | 13.93 | 14.04 | 14.04 | 13,600 |
02 May 2024 | 13.63 | 13.91 | 13.58 | 13.80 | 13.80 | 18,700 |
01 May 2024 | 13.54 | 13.73 | 13.44 | 13.53 | 13.53 | 76,700 |
30 Apr 2024 | 13.58 | 13.60 | 13.45 | 13.45 | 13.45 | 8,000 |
29 Apr 2024 | 13.55 | 13.74 | 13.55 | 13.69 | 13.69 | 28,900 |
26 Apr 2024 | 13.32 | 13.46 | 13.32 | 13.41 | 13.41 | 21,500 |
25 Apr 2024 | 13.20 | 13.27 | 13.07 | 13.22 | 13.22 | 15,700 |
24 Apr 2024 | 13.38 | 13.42 | 13.27 | 13.39 | 13.39 | 13,100 |
23 Apr 2024 | 13.20 | 13.46 | 13.20 | 13.36 | 13.36 | 14,800 |
22 Apr 2024 | 13.15 | 13.28 | 13.10 | 13.19 | 13.19 | 24,900 |
19 Apr 2024 | 13.26 | 13.37 | 13.16 | 13.26 | 13.26 | 25,900 |
18 Apr 2024 | 13.35 | 13.47 | 13.29 | 13.35 | 13.35 | 25,600 |
17 Apr 2024 | 13.36 | 13.40 | 13.25 | 13.29 | 13.29 | 30,700 |
16 Apr 2024 | 13.28 | 13.28 | 13.15 | 13.16 | 13.16 | 23,700 |
15 Apr 2024 | 13.69 | 13.69 | 13.35 | 13.39 | 13.39 | 21,500 |
12 Apr 2024 | 13.87 | 13.94 | 13.65 | 13.69 | 13.69 | 18,100 |
11 Apr 2024 | 13.99 | 13.99 | 13.75 | 13.90 | 13.90 | 25,500 |
10 Apr 2024 | 14.05 | 14.05 | 13.78 | 13.97 | 13.97 | 23,600 |
09 Apr 2024 | 14.19 | 14.35 | 14.18 | 14.33 | 14.33 | 33,200 |
08 Apr 2024 | 14.03 | 14.15 | 14.03 | 14.08 | 14.08 | 30,700 |
05 Apr 2024 | 13.90 | 13.95 | 13.80 | 13.92 | 13.92 | 16,300 |
04 Apr 2024 | 14.14 | 14.29 | 13.90 | 14.00 | 14.00 | 27,300 |
03 Apr 2024 | 13.84 | 14.04 | 13.80 | 13.97 | 13.97 | 45,800 |
02 Apr 2024 | 14.07 | 14.07 | 13.89 | 13.97 | 13.97 | 77,800 |
01 Apr 2024 | 14.24 | 14.35 | 14.10 | 14.14 | 14.14 | 24,400 |
28 Mar 2024 | 14.14 | 14.25 | 14.09 | 14.15 | 14.15 | 152,600 |
27 Mar 2024 | 13.92 | 14.21 | 13.92 | 14.20 | 14.20 | 27,900 |
26 Mar 2024 | 13.97 | 14.09 | 13.90 | 13.93 | 13.93 | 99,500 |
25 Mar 2024 | 13.99 | 14.11 | 13.97 | 13.97 | 13.97 | 33,600 |
22 Mar 2024 | 14.07 | 14.18 | 13.92 | 13.93 | 13.93 | 40,900 |
21 Mar 2024 | 14.06 | 14.16 | 14.03 | 14.03 | 14.03 | 32,200 |
20 Mar 2024 | 13.74 | 14.13 | 13.74 | 14.02 | 14.02 | 97,900 |
19 Mar 2024 | 13.74 | 13.82 | 13.69 | 13.82 | 13.82 | 48,800 |
18 Mar 2024 | 13.78 | 13.82 | 13.76 | 13.76 | 13.76 | 11,100 |
18 Mar 2024 | 0.007 Dividend | |||||
15 Mar 2024 | 13.69 | 13.82 | 13.65 | 13.72 | 13.71 | 71,000 |
14 Mar 2024 | 13.99 | 13.99 | 13.64 | 13.73 | 13.72 | 12,900 |
13 Mar 2024 | 14.02 | 14.06 | 13.90 | 13.94 | 13.93 | 38,200 |
12 Mar 2024 | 14.14 | 14.25 | 14.00 | 14.04 | 14.03 | 57,100 |
11 Mar 2024 | 14.12 | 14.25 | 14.05 | 14.12 | 14.11 | 27,400 |
08 Mar 2024 | 14.15 | 14.26 | 14.05 | 14.05 | 14.04 | 27,900 |
07 Mar 2024 | 14.03 | 14.12 | 14.03 | 14.12 | 14.11 | 33,900 |
06 Mar 2024 | 13.85 | 14.03 | 13.85 | 13.98 | 13.97 | 21,700 |
05 Mar 2024 | 13.75 | 13.79 | 13.62 | 13.67 | 13.66 | 20,500 |
04 Mar 2024 | 13.94 | 13.94 | 13.77 | 13.81 | 13.80 | 26,900 |
01 Mar 2024 | 13.85 | 14.03 | 13.72 | 13.99 | 13.98 | 22,700 |
29 Feb 2024 | 13.78 | 14.00 | 13.75 | 13.82 | 13.81 | 20,500 |
28 Feb 2024 | 13.57 | 13.64 | 13.52 | 13.56 | 13.55 | 16,200 |
27 Feb 2024 | 13.58 | 13.69 | 13.56 | 13.65 | 13.64 | 35,100 |
26 Feb 2024 | 13.44 | 13.60 | 13.44 | 13.54 | 13.53 | 65,500 |
23 Feb 2024 | 13.54 | 13.60 | 13.43 | 13.47 | 13.46 | 36,700 |
22 Feb 2024 | 13.84 | 13.84 | 13.56 | 13.60 | 13.59 | 78,100 |
21 Feb 2024 | 13.85 | 13.88 | 13.78 | 13.85 | 13.84 | 22,500 |
20 Feb 2024 | 13.99 | 14.00 | 13.78 | 13.86 | 13.85 | 51,400 |
16 Feb 2024 | 14.18 | 14.22 | 14.05 | 14.08 | 14.07 | 124,600 |
15 Feb 2024 | 14.14 | 14.28 | 14.07 | 14.15 | 14.14 | 37,100 |
14 Feb 2024 | 13.82 | 14.07 | 13.81 | 14.07 | 14.06 | 42,100 |
13 Feb 2024 | 13.85 | 13.94 | 13.60 | 13.60 | 13.59 | 20,700 |
12 Feb 2024 | 13.95 | 14.36 | 13.95 | 14.20 | 14.19 | 22,500 |
09 Feb 2024 | 13.76 | 13.96 | 13.76 | 13.94 | 13.93 | 11,300 |
08 Feb 2024 | 13.72 | 13.84 | 13.67 | 13.78 | 13.77 | 12,900 |
07 Feb 2024 | 13.68 | 13.76 | 13.58 | 13.70 | 13.69 | 24,900 |
06 Feb 2024 | 13.31 | 13.62 | 13.31 | 13.57 | 13.56 | 18,400 |
05 Feb 2024 | 13.62 | 13.62 | 13.30 | 13.37 | 13.36 | 16,700 |
02 Feb 2024 | 13.87 | 13.87 | 13.61 | 13.72 | 13.71 | 35,100 |
01 Feb 2024 | 13.89 | 14.05 | 13.82 | 13.98 | 13.97 | 21,300 |
31 Jan 2024 | 13.94 | 14.16 | 13.75 | 13.85 | 13.84 | 21,000 |
30 Jan 2024 | 13.99 | 13.99 | 13.84 | 13.86 | 13.85 | 28,400 |
29 Jan 2024 | 13.81 | 14.10 | 13.73 | 14.09 | 14.08 | 26,100 |
26 Jan 2024 | 13.95 | 14.02 | 13.87 | 13.88 | 13.87 | 63,300 |
25 Jan 2024 | 13.97 | 14.04 | 13.83 | 13.92 | 13.91 | 21,600 |
24 Jan 2024 | 14.31 | 14.34 | 13.97 | 13.98 | 13.97 | 224,300 |
23 Jan 2024 | 14.01 | 14.26 | 14.00 | 14.13 | 14.12 | 25,900 |
22 Jan 2024 | 13.64 | 14.04 | 13.64 | 13.88 | 13.87 | 34,600 |
19 Jan 2024 | 13.64 | 13.74 | 13.41 | 13.65 | 13.64 | 39,500 |
18 Jan 2024 | 13.77 | 13.77 | 13.55 | 13.72 | 13.71 | 32,200 |
17 Jan 2024 | 13.76 | 13.76 | 13.55 | 13.61 | 13.60 | 29,600 |
16 Jan 2024 | 14.41 | 14.41 | 14.01 | 14.03 | 14.02 | 64,100 |
12 Jan 2024 | 14.76 | 14.90 | 14.60 | 14.60 | 14.59 | 25,500 |
11 Jan 2024 | 14.87 | 14.87 | 14.55 | 14.71 | 14.70 | 41,800 |
10 Jan 2024 | 14.90 | 14.94 | 14.79 | 14.87 | 14.86 | 36,600 |
09 Jan 2024 | 14.94 | 15.04 | 14.92 | 14.92 | 14.91 | 26,900 |
08 Jan 2024 | 15.00 | 15.18 | 14.97 | 15.18 | 15.17 | 18,000 |
05 Jan 2024 | 15.06 | 15.33 | 15.03 | 15.08 | 15.07 | 117,400 |
04 Jan 2024 | 15.17 | 15.29 | 15.15 | 15.15 | 15.14 | 8,500 |
03 Jan 2024 | 15.46 | 15.46 | 15.10 | 15.24 | 15.23 | 13,900 |
02 Jan 2024 | 15.72 | 15.88 | 15.59 | 15.63 | 15.62 | 16,000 |
29 Dec 2023 | 16.16 | 16.18 | 15.97 | 15.97 | 15.96 | 30,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |