Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.00 | 14.18 | 13.98 | 14.00 | 14.00 | 269,149 |
20 May 2024 | 14.00 | 14.22 | 13.94 | 14.07 | 14.07 | 1,828,900 |
17 May 2024 | 14.10 | 14.15 | 13.90 | 14.03 | 14.03 | 1,743,400 |
16 May 2024 | 13.97 | 14.18 | 13.92 | 14.12 | 14.12 | 1,072,100 |
15 May 2024 | 14.06 | 14.12 | 13.76 | 14.00 | 14.00 | 2,287,900 |
14 May 2024 | 13.81 | 13.97 | 13.70 | 13.93 | 13.93 | 1,151,200 |
13 May 2024 | 13.55 | 13.72 | 13.50 | 13.57 | 13.57 | 773,300 |
10 May 2024 | 13.64 | 13.64 | 13.30 | 13.43 | 13.43 | 890,200 |
09 May 2024 | 13.60 | 13.66 | 13.47 | 13.58 | 13.58 | 587,400 |
09 May 2024 | 0.1 Dividend | |||||
08 May 2024 | 13.24 | 13.66 | 13.17 | 13.61 | 13.51 | 742,600 |
07 May 2024 | 13.40 | 13.64 | 13.38 | 13.39 | 13.29 | 832,100 |
06 May 2024 | 13.48 | 13.55 | 13.29 | 13.37 | 13.27 | 721,500 |
03 May 2024 | 13.55 | 13.74 | 13.28 | 13.31 | 13.21 | 1,107,800 |
02 May 2024 | 13.56 | 13.56 | 13.24 | 13.32 | 13.22 | 1,942,500 |
01 May 2024 | 12.55 | 13.54 | 12.55 | 13.26 | 13.16 | 3,593,000 |
30 Apr 2024 | 12.46 | 12.59 | 12.17 | 12.43 | 12.34 | 2,250,400 |
29 Apr 2024 | 12.56 | 12.76 | 12.56 | 12.62 | 12.53 | 1,336,500 |
26 Apr 2024 | 12.24 | 12.51 | 12.19 | 12.48 | 12.39 | 1,284,600 |
25 Apr 2024 | 12.40 | 12.40 | 11.99 | 12.24 | 12.15 | 966,300 |
24 Apr 2024 | 12.40 | 12.54 | 12.37 | 12.50 | 12.41 | 1,295,400 |
23 Apr 2024 | 12.30 | 12.52 | 12.30 | 12.48 | 12.39 | 752,900 |
22 Apr 2024 | 12.28 | 12.43 | 12.15 | 12.32 | 12.23 | 884,500 |
19 Apr 2024 | 11.90 | 12.21 | 11.90 | 12.15 | 12.06 | 1,880,800 |
18 Apr 2024 | 11.94 | 12.13 | 11.83 | 12.01 | 11.92 | 1,601,800 |
17 Apr 2024 | 11.95 | 12.09 | 11.87 | 11.88 | 11.79 | 1,723,000 |
16 Apr 2024 | 11.78 | 11.94 | 11.64 | 11.87 | 11.78 | 1,461,800 |
15 Apr 2024 | 12.12 | 12.13 | 11.83 | 11.92 | 11.83 | 1,897,500 |
12 Apr 2024 | 12.29 | 12.38 | 12.00 | 12.01 | 11.92 | 1,777,800 |
11 Apr 2024 | 12.31 | 12.44 | 12.15 | 12.44 | 12.35 | 780,700 |
10 Apr 2024 | 12.48 | 12.51 | 12.24 | 12.33 | 12.24 | 1,125,100 |
09 Apr 2024 | 12.86 | 12.98 | 12.77 | 12.95 | 12.85 | 883,100 |
08 Apr 2024 | 12.72 | 12.99 | 12.72 | 12.81 | 12.72 | 903,100 |
05 Apr 2024 | 12.36 | 12.64 | 12.36 | 12.58 | 12.49 | 966,300 |
04 Apr 2024 | 12.65 | 12.89 | 12.41 | 12.43 | 12.34 | 1,025,800 |
03 Apr 2024 | 12.28 | 12.53 | 12.28 | 12.45 | 12.36 | 955,500 |
02 Apr 2024 | 12.43 | 12.47 | 12.30 | 12.39 | 12.30 | 1,157,700 |
01 Apr 2024 | 12.73 | 12.83 | 12.60 | 12.64 | 12.55 | 1,040,300 |
28 Mar 2024 | 12.73 | 12.87 | 12.66 | 12.70 | 12.61 | 1,906,500 |
27 Mar 2024 | 12.41 | 12.76 | 12.31 | 12.74 | 12.65 | 1,621,300 |
26 Mar 2024 | 12.42 | 12.49 | 12.24 | 12.26 | 12.17 | 2,687,800 |
25 Mar 2024 | 12.29 | 12.40 | 12.19 | 12.38 | 12.29 | 1,315,800 |
22 Mar 2024 | 12.46 | 12.50 | 12.20 | 12.26 | 12.17 | 1,192,800 |
21 Mar 2024 | 12.28 | 12.49 | 12.17 | 12.47 | 12.38 | 1,435,800 |
20 Mar 2024 | 11.88 | 12.20 | 11.77 | 12.14 | 12.05 | 1,685,200 |
19 Mar 2024 | 11.69 | 11.91 | 11.66 | 11.84 | 11.75 | 2,659,600 |
18 Mar 2024 | 11.69 | 11.95 | 11.48 | 11.72 | 11.63 | 2,215,700 |
15 Mar 2024 | 11.59 | 11.86 | 11.57 | 11.62 | 11.53 | 2,205,400 |
14 Mar 2024 | 11.84 | 11.88 | 11.42 | 11.55 | 11.47 | 1,649,700 |
13 Mar 2024 | 12.18 | 12.44 | 11.93 | 11.94 | 11.85 | 3,054,800 |
12 Mar 2024 | 12.13 | 12.25 | 11.99 | 12.25 | 12.16 | 1,205,700 |
11 Mar 2024 | 12.18 | 12.35 | 12.08 | 12.18 | 12.09 | 1,311,200 |
08 Mar 2024 | 12.65 | 12.81 | 12.15 | 12.18 | 12.09 | 2,572,400 |
07 Mar 2024 | 12.42 | 12.82 | 12.42 | 12.51 | 12.42 | 2,319,100 |
06 Mar 2024 | 12.50 | 12.50 | 12.26 | 12.40 | 12.31 | 661,700 |
05 Mar 2024 | 12.32 | 12.64 | 12.29 | 12.39 | 12.30 | 857,100 |
04 Mar 2024 | 12.70 | 12.70 | 12.28 | 12.44 | 12.35 | 739,200 |
01 Mar 2024 | 12.55 | 12.76 | 12.22 | 12.74 | 12.65 | 2,401,700 |
29 Feb 2024 | 12.20 | 12.55 | 12.12 | 12.50 | 12.41 | 2,055,900 |
29 Feb 2024 | 0.1 Dividend | |||||
28 Feb 2024 | 12.13 | 12.37 | 12.11 | 12.15 | 11.96 | 1,002,300 |
27 Feb 2024 | 12.41 | 12.61 | 12.16 | 12.30 | 12.11 | 1,169,100 |
26 Feb 2024 | 12.49 | 12.69 | 12.11 | 12.19 | 12.00 | 1,414,300 |
23 Feb 2024 | 12.49 | 12.73 | 12.35 | 12.63 | 12.43 | 1,396,300 |
22 Feb 2024 | 12.34 | 12.54 | 12.23 | 12.50 | 12.31 | 1,610,700 |
21 Feb 2024 | 12.30 | 12.53 | 11.93 | 12.33 | 12.14 | 1,230,200 |
20 Feb 2024 | 12.54 | 12.97 | 12.18 | 12.46 | 12.27 | 2,099,100 |
16 Feb 2024 | 13.57 | 13.84 | 13.51 | 13.52 | 13.31 | 1,417,100 |
15 Feb 2024 | 13.53 | 13.87 | 13.46 | 13.87 | 13.65 | 910,400 |
14 Feb 2024 | 13.53 | 13.53 | 13.23 | 13.35 | 13.14 | 844,500 |
13 Feb 2024 | 13.32 | 13.41 | 13.12 | 13.22 | 13.01 | 1,243,700 |
12 Feb 2024 | 13.62 | 14.03 | 13.62 | 13.86 | 13.64 | 975,000 |
09 Feb 2024 | 13.51 | 13.67 | 13.35 | 13.62 | 13.41 | 964,600 |
08 Feb 2024 | 13.46 | 13.53 | 13.20 | 13.50 | 13.29 | 825,600 |
07 Feb 2024 | 13.90 | 13.90 | 13.44 | 13.46 | 13.25 | 708,200 |
06 Feb 2024 | 13.40 | 13.89 | 13.40 | 13.83 | 13.62 | 751,100 |
05 Feb 2024 | 13.56 | 13.77 | 13.40 | 13.50 | 13.29 | 594,500 |
02 Feb 2024 | 13.76 | 13.97 | 13.46 | 13.83 | 13.62 | 745,100 |
01 Feb 2024 | 13.75 | 14.03 | 13.56 | 14.01 | 13.79 | 691,400 |
31 Jan 2024 | 13.82 | 14.09 | 13.55 | 13.56 | 13.35 | 761,000 |
30 Jan 2024 | 13.80 | 14.00 | 13.72 | 13.82 | 13.61 | 697,000 |
29 Jan 2024 | 13.58 | 13.86 | 13.49 | 13.82 | 13.61 | 569,200 |
26 Jan 2024 | 13.75 | 13.98 | 13.66 | 13.67 | 13.46 | 595,100 |
25 Jan 2024 | 13.34 | 13.61 | 13.22 | 13.60 | 13.39 | 784,000 |
24 Jan 2024 | 13.53 | 13.53 | 13.07 | 13.15 | 12.95 | 559,000 |
23 Jan 2024 | 13.59 | 13.72 | 13.31 | 13.37 | 13.16 | 756,200 |
22 Jan 2024 | 13.21 | 13.50 | 13.20 | 13.33 | 13.12 | 807,700 |
19 Jan 2024 | 13.00 | 13.15 | 12.84 | 13.12 | 12.92 | 792,400 |
18 Jan 2024 | 13.04 | 13.09 | 12.82 | 13.02 | 12.82 | 1,027,000 |
17 Jan 2024 | 12.67 | 12.90 | 12.58 | 12.85 | 12.65 | 850,300 |
16 Jan 2024 | 12.84 | 13.11 | 12.69 | 13.06 | 12.86 | 1,798,600 |
12 Jan 2024 | 13.66 | 13.66 | 13.10 | 13.11 | 12.91 | 552,600 |
11 Jan 2024 | 13.48 | 13.48 | 13.22 | 13.38 | 13.17 | 734,800 |
10 Jan 2024 | 13.51 | 13.63 | 13.27 | 13.51 | 13.30 | 1,076,100 |
09 Jan 2024 | 13.75 | 13.82 | 13.51 | 13.54 | 13.33 | 684,400 |
08 Jan 2024 | 13.65 | 14.08 | 13.62 | 14.02 | 13.80 | 1,683,600 |
05 Jan 2024 | 13.58 | 14.02 | 13.48 | 13.67 | 13.46 | 757,900 |
04 Jan 2024 | 13.60 | 13.71 | 13.45 | 13.58 | 13.37 | 1,123,800 |
03 Jan 2024 | 14.26 | 14.44 | 13.62 | 13.70 | 13.49 | 1,251,800 |
02 Jan 2024 | 14.42 | 14.89 | 14.41 | 14.55 | 14.32 | 683,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |