Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 13.96 | 13.50 | 13.50 | 13.50 | 13.50 | 3,866 |
17 May 2024 | 13.82 | 14.40 | 13.82 | 14.06 | 14.06 | 3,700 |
17 May 2024 | 0.5 Dividend | |||||
16 May 2024 | 14.47 | 14.86 | 14.19 | 14.19 | 13.69 | 9,000 |
15 May 2024 | 15.21 | 15.21 | 14.70 | 14.76 | 14.24 | 5,600 |
14 May 2024 | 14.31 | 14.80 | 14.09 | 14.52 | 14.01 | 6,400 |
13 May 2024 | 15.00 | 15.00 | 13.80 | 14.76 | 14.24 | 23,800 |
10 May 2024 | 14.50 | 15.03 | 14.50 | 15.03 | 14.50 | 5,300 |
09 May 2024 | 14.13 | 14.74 | 14.13 | 14.44 | 13.93 | 800 |
08 May 2024 | 13.77 | 14.25 | 13.77 | 14.11 | 13.61 | 5,000 |
07 May 2024 | 13.69 | 14.15 | 13.69 | 13.87 | 13.38 | 4,400 |
06 May 2024 | 13.95 | 13.95 | 13.50 | 13.52 | 13.04 | 3,300 |
03 May 2024 | 13.71 | 14.09 | 13.71 | 13.98 | 13.49 | 1,200 |
02 May 2024 | 13.49 | 14.04 | 13.49 | 14.04 | 13.55 | 1,300 |
01 May 2024 | 13.49 | 13.60 | 13.49 | 13.60 | 13.12 | 13,700 |
30 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.01 | 2,000 |
29 Apr 2024 | 13.60 | 13.60 | 13.49 | 13.49 | 13.01 | 2,200 |
26 Apr 2024 | 13.50 | 13.75 | 13.50 | 13.63 | 13.15 | 5,100 |
25 Apr 2024 | 13.50 | 13.59 | 13.50 | 13.50 | 13.02 | 3,100 |
24 Apr 2024 | 13.50 | 13.71 | 13.50 | 13.50 | 13.02 | 6,700 |
23 Apr 2024 | 13.41 | 13.75 | 13.41 | 13.56 | 13.08 | 1,500 |
22 Apr 2024 | 14.00 | 14.00 | 13.44 | 13.50 | 13.02 | 19,400 |
19 Apr 2024 | 14.00 | 14.38 | 14.00 | 14.00 | 13.51 | 1,500 |
18 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 900 |
17 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 400 |
16 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 900 |
15 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.51 | 9,000 |
12 Apr 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 13.62 | 1,500 |
11 Apr 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 13.60 | 3,500 |
10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | 2,600 |
09 Apr 2024 | 14.28 | 14.30 | 14.01 | 14.30 | 13.80 | 4,500 |
08 Apr 2024 | 14.64 | 14.88 | 14.64 | 14.75 | 14.23 | 5,100 |
05 Apr 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.23 | 4,000 |
04 Apr 2024 | 14.47 | 14.94 | 14.47 | 14.94 | 14.41 | 11,900 |
03 Apr 2024 | 14.75 | 14.98 | 14.30 | 14.64 | 14.12 | 4,600 |
02 Apr 2024 | 14.88 | 14.88 | 14.75 | 14.86 | 14.34 | 3,800 |
01 Apr 2024 | 14.70 | 14.84 | 14.50 | 14.77 | 14.25 | 8,900 |
28 Mar 2024 | 14.76 | 14.76 | 14.75 | 14.75 | 14.23 | 1,000 |
27 Mar 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.23 | 8,000 |
26 Mar 2024 | 14.76 | 14.95 | 14.54 | 14.95 | 14.42 | 2,800 |
25 Mar 2024 | 14.52 | 14.80 | 14.50 | 14.80 | 14.28 | 6,400 |
22 Mar 2024 | 14.42 | 14.80 | 14.42 | 14.80 | 14.28 | 4,200 |
21 Mar 2024 | 14.60 | 14.85 | 14.60 | 14.78 | 14.26 | 3,400 |
20 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.52 | - |
19 Mar 2024 | 14.14 | 14.50 | 14.01 | 14.01 | 13.52 | 4,500 |
18 Mar 2024 | 14.24 | 14.50 | 14.00 | 14.00 | 13.51 | 16,000 |
15 Mar 2024 | 14.29 | 14.30 | 14.00 | 14.30 | 13.80 | 4,500 |
14 Mar 2024 | 13.73 | 14.35 | 13.73 | 14.20 | 13.70 | 3,400 |
13 Mar 2024 | 14.00 | 14.50 | 14.00 | 14.00 | 13.51 | 28,200 |
12 Mar 2024 | 14.95 | 14.95 | 14.00 | 14.00 | 13.51 | 13,000 |
11 Mar 2024 | 14.10 | 14.76 | 14.00 | 14.76 | 14.24 | 4,000 |
08 Mar 2024 | 14.35 | 14.35 | 14.00 | 14.13 | 13.63 | 2,400 |
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 1,300 |
06 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.79 | - |
05 Mar 2024 | 14.01 | 14.49 | 13.76 | 14.29 | 13.79 | 6,600 |
04 Mar 2024 | 14.05 | 14.76 | 14.00 | 14.49 | 13.98 | 2,200 |
01 Mar 2024 | 14.00 | 14.89 | 14.00 | 14.00 | 13.51 | 2,400 |
29 Feb 2024 | 14.23 | 14.48 | 13.74 | 13.74 | 13.26 | 1,100 |
28 Feb 2024 | 13.88 | 14.62 | 12.78 | 14.59 | 14.08 | 2,400 |
27 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.74 | 300 |
26 Feb 2024 | 13.75 | 14.50 | 13.75 | 14.50 | 13.99 | 1,700 |
23 Feb 2024 | 14.10 | 14.10 | 13.73 | 13.91 | 13.42 | 1,000 |
22 Feb 2024 | 14.22 | 14.71 | 14.05 | 14.22 | 13.72 | 1,500 |
21 Feb 2024 | 14.26 | 14.47 | 13.96 | 14.47 | 13.96 | 1,400 |
20 Feb 2024 | 14.98 | 14.99 | 14.38 | 14.70 | 14.18 | 1,900 |
16 Feb 2024 | 14.70 | 15.00 | 14.70 | 14.99 | 14.46 | 1,800 |
15 Feb 2024 | 14.90 | 15.03 | 14.87 | 14.87 | 14.35 | 7,500 |
14 Feb 2024 | 14.90 | 15.06 | 14.75 | 15.06 | 14.53 | 4,500 |
13 Feb 2024 | 14.04 | 14.85 | 14.04 | 14.53 | 14.02 | 7,200 |
12 Feb 2024 | 14.70 | 14.70 | 13.85 | 13.85 | 13.36 | 6,600 |
09 Feb 2024 | 14.29 | 14.75 | 13.34 | 14.75 | 14.23 | 22,200 |
08 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.50 | 700 |
07 Feb 2024 | 14.68 | 14.68 | 14.39 | 14.52 | 14.01 | 2,900 |
06 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.63 | 200 |
05 Feb 2024 | 14.49 | 14.49 | 14.30 | 14.34 | 13.83 | 3,700 |
02 Feb 2024 | 14.11 | 14.51 | 14.11 | 14.51 | 14.00 | 2,300 |
01 Feb 2024 | 14.24 | 14.49 | 14.00 | 14.34 | 13.83 | 900 |
31 Jan 2024 | 14.49 | 14.49 | 14.00 | 14.00 | 13.51 | 2,300 |
30 Jan 2024 | 14.47 | 14.48 | 14.36 | 14.36 | 13.85 | 1,900 |
29 Jan 2024 | 14.12 | 14.40 | 14.00 | 14.40 | 13.89 | 5,900 |
26 Jan 2024 | 14.25 | 14.25 | 14.14 | 14.23 | 13.73 | 1,100 |
25 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.59 | 400 |
24 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.59 | 600 |
23 Jan 2024 | 14.09 | 14.40 | 14.01 | 14.25 | 13.75 | 5,800 |
22 Jan 2024 | 14.00 | 14.68 | 13.91 | 14.01 | 13.52 | 7,700 |
19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 900 |
18 Jan 2024 | 14.35 | 14.35 | 14.15 | 14.23 | 13.73 | 1,000 |
17 Jan 2024 | 14.01 | 14.35 | 14.01 | 14.35 | 13.84 | 5,700 |
16 Jan 2024 | 13.78 | 14.15 | 13.72 | 13.72 | 13.24 | 17,100 |
12 Jan 2024 | 13.78 | 14.00 | 13.73 | 14.00 | 13.51 | 401,800 |
11 Jan 2024 | 13.68 | 13.72 | 13.03 | 13.65 | 13.17 | 17,200 |
10 Jan 2024 | 13.35 | 13.47 | 12.95 | 13.47 | 13.00 | 5,600 |
09 Jan 2024 | 13.15 | 13.44 | 13.15 | 13.18 | 12.72 | 2,200 |
08 Jan 2024 | 13.66 | 13.66 | 12.91 | 13.18 | 12.72 | 11,400 |
05 Jan 2024 | 13.68 | 13.89 | 13.68 | 13.68 | 13.20 | 2,000 |
04 Jan 2024 | 13.62 | 14.05 | 13.45 | 13.67 | 13.19 | 2,600 |
03 Jan 2024 | 14.04 | 14.19 | 13.41 | 13.41 | 12.94 | 9,300 |
02 Jan 2024 | 13.89 | 14.36 | 13.89 | 14.25 | 13.75 | 11,100 |
29 Dec 2023 | 14.41 | 14.83 | 13.78 | 14.09 | 13.59 | 8,400 |
28 Dec 2023 | 14.29 | 14.79 | 14.18 | 14.79 | 14.27 | 59,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |