Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.86 | 14.92 | 14.69 | 14.73 | 14.73 | 179,600 |
16 May 2024 | 14.96 | 15.03 | 14.79 | 14.92 | 14.92 | 270,700 |
16 May 2024 | 0.1 Dividend | |||||
15 May 2024 | 14.99 | 15.04 | 14.82 | 15.01 | 14.91 | 302,900 |
14 May 2024 | 14.63 | 14.80 | 14.55 | 14.70 | 14.60 | 179,000 |
13 May 2024 | 14.84 | 14.91 | 14.50 | 14.56 | 14.46 | 225,400 |
10 May 2024 | 14.98 | 14.99 | 14.61 | 14.76 | 14.66 | 205,300 |
09 May 2024 | 14.67 | 14.99 | 14.63 | 14.88 | 14.78 | 261,800 |
08 May 2024 | 14.42 | 14.74 | 14.28 | 14.58 | 14.48 | 241,600 |
07 May 2024 | 13.77 | 14.80 | 13.75 | 14.40 | 14.30 | 560,200 |
06 May 2024 | 13.59 | 13.67 | 13.47 | 13.60 | 13.51 | 181,900 |
03 May 2024 | 13.71 | 14.00 | 13.49 | 13.56 | 13.47 | 187,100 |
02 May 2024 | 13.48 | 13.68 | 13.48 | 13.61 | 13.52 | 176,900 |
01 May 2024 | 13.39 | 13.76 | 13.39 | 13.56 | 13.47 | 201,500 |
30 Apr 2024 | 13.31 | 13.47 | 13.27 | 13.37 | 13.28 | 174,600 |
29 Apr 2024 | 13.33 | 13.48 | 13.27 | 13.29 | 13.20 | 185,600 |
26 Apr 2024 | 13.23 | 13.39 | 13.23 | 13.33 | 13.24 | 134,300 |
25 Apr 2024 | 13.22 | 13.35 | 13.16 | 13.24 | 13.15 | 144,600 |
24 Apr 2024 | 13.31 | 13.35 | 13.15 | 13.30 | 13.21 | 147,500 |
23 Apr 2024 | 13.21 | 13.44 | 13.20 | 13.39 | 13.30 | 205,800 |
22 Apr 2024 | 13.21 | 13.30 | 13.08 | 13.22 | 13.13 | 196,400 |
19 Apr 2024 | 12.92 | 13.18 | 12.85 | 13.15 | 13.06 | 223,500 |
18 Apr 2024 | 12.89 | 13.02 | 12.85 | 12.96 | 12.87 | 180,700 |
18 Apr 2024 | 0.1 Dividend | |||||
17 Apr 2024 | 13.06 | 13.20 | 12.97 | 13.09 | 12.90 | 191,100 |
16 Apr 2024 | 13.12 | 13.12 | 12.90 | 12.97 | 12.79 | 141,900 |
15 Apr 2024 | 13.25 | 13.30 | 12.97 | 13.13 | 12.94 | 280,900 |
12 Apr 2024 | 13.34 | 13.35 | 13.13 | 13.21 | 13.02 | 155,200 |
11 Apr 2024 | 13.34 | 13.43 | 13.20 | 13.35 | 13.16 | 181,400 |
10 Apr 2024 | 13.55 | 13.55 | 13.17 | 13.34 | 13.15 | 375,100 |
09 Apr 2024 | 13.57 | 13.79 | 13.55 | 13.75 | 13.55 | 204,500 |
08 Apr 2024 | 13.27 | 13.52 | 13.26 | 13.51 | 13.32 | 176,100 |
05 Apr 2024 | 13.07 | 13.27 | 13.03 | 13.15 | 12.96 | 235,800 |
04 Apr 2024 | 13.50 | 13.53 | 13.12 | 13.13 | 12.94 | 273,500 |
03 Apr 2024 | 13.39 | 13.43 | 13.26 | 13.43 | 13.24 | 162,000 |
02 Apr 2024 | 13.52 | 13.62 | 13.36 | 13.46 | 13.27 | 200,900 |
01 Apr 2024 | 13.85 | 13.88 | 13.62 | 13.63 | 13.44 | 290,300 |
28 Mar 2024 | 13.65 | 13.95 | 13.64 | 13.84 | 13.64 | 445,100 |
27 Mar 2024 | 13.39 | 13.63 | 13.39 | 13.57 | 13.38 | 213,400 |
26 Mar 2024 | 13.56 | 13.58 | 13.34 | 13.37 | 13.18 | 254,100 |
25 Mar 2024 | 13.43 | 13.58 | 13.43 | 13.51 | 13.32 | 217,700 |
22 Mar 2024 | 13.66 | 13.77 | 13.37 | 13.39 | 13.20 | 339,200 |
21 Mar 2024 | 13.50 | 13.77 | 13.49 | 13.60 | 13.41 | 272,800 |
20 Mar 2024 | 13.21 | 13.59 | 13.15 | 13.49 | 13.30 | 336,100 |
20 Mar 2024 | 0.1 Dividend | |||||
19 Mar 2024 | 13.28 | 13.42 | 13.27 | 13.32 | 13.03 | 192,500 |
18 Mar 2024 | 13.12 | 13.36 | 13.05 | 13.26 | 12.97 | 249,000 |
15 Mar 2024 | 13.02 | 13.19 | 12.92 | 13.09 | 12.81 | 419,000 |
14 Mar 2024 | 13.25 | 13.30 | 12.91 | 13.10 | 12.82 | 271,700 |
13 Mar 2024 | 13.35 | 13.45 | 13.21 | 13.28 | 12.99 | 185,900 |
12 Mar 2024 | 13.26 | 13.38 | 13.22 | 13.34 | 13.05 | 247,000 |
11 Mar 2024 | 13.22 | 13.33 | 13.11 | 13.29 | 13.00 | 233,500 |
08 Mar 2024 | 13.00 | 13.32 | 12.96 | 13.27 | 12.98 | 412,200 |
07 Mar 2024 | 12.83 | 12.95 | 12.80 | 12.94 | 12.66 | 198,700 |
06 Mar 2024 | 12.77 | 12.88 | 12.69 | 12.77 | 12.49 | 230,700 |
05 Mar 2024 | 12.71 | 12.86 | 12.67 | 12.74 | 12.46 | 214,000 |
04 Mar 2024 | 12.66 | 12.77 | 12.61 | 12.73 | 12.45 | 218,500 |
01 Mar 2024 | 12.41 | 12.66 | 12.29 | 12.66 | 12.39 | 241,000 |
29 Feb 2024 | 12.36 | 12.47 | 12.19 | 12.38 | 12.11 | 277,300 |
28 Feb 2024 | 11.97 | 12.21 | 11.89 | 12.14 | 11.88 | 232,400 |
27 Feb 2024 | 12.41 | 12.48 | 11.93 | 12.02 | 11.76 | 439,900 |
26 Feb 2024 | 12.40 | 12.57 | 12.31 | 12.35 | 12.08 | 274,900 |
23 Feb 2024 | 12.49 | 12.64 | 12.38 | 12.52 | 12.25 | 237,700 |
22 Feb 2024 | 12.51 | 12.56 | 12.31 | 12.52 | 12.25 | 201,400 |
21 Feb 2024 | 12.47 | 12.53 | 12.34 | 12.51 | 12.24 | 162,900 |
20 Feb 2024 | 12.47 | 12.60 | 12.37 | 12.40 | 12.13 | 232,600 |
20 Feb 2024 | 0.1 Dividend | |||||
16 Feb 2024 | 12.67 | 12.80 | 12.44 | 12.70 | 12.33 | 170,300 |
15 Feb 2024 | 12.40 | 12.79 | 12.40 | 12.77 | 12.40 | 197,000 |
14 Feb 2024 | 12.46 | 12.47 | 12.28 | 12.36 | 12.00 | 197,300 |
13 Feb 2024 | 12.66 | 12.66 | 12.25 | 12.33 | 11.97 | 308,600 |
12 Feb 2024 | 12.88 | 13.05 | 12.88 | 12.94 | 12.56 | 256,300 |
09 Feb 2024 | 12.75 | 12.88 | 12.58 | 12.88 | 12.50 | 184,300 |
08 Feb 2024 | 12.45 | 12.72 | 12.40 | 12.71 | 12.34 | 162,300 |
07 Feb 2024 | 12.50 | 12.60 | 12.43 | 12.48 | 12.11 | 159,300 |
06 Feb 2024 | 12.30 | 12.55 | 12.29 | 12.50 | 12.13 | 190,100 |
05 Feb 2024 | 12.60 | 12.61 | 12.25 | 12.34 | 11.98 | 278,400 |
02 Feb 2024 | 12.88 | 12.95 | 12.63 | 12.67 | 12.30 | 163,800 |
01 Feb 2024 | 12.91 | 13.01 | 12.66 | 13.01 | 12.63 | 227,000 |
31 Jan 2024 | 13.22 | 13.24 | 12.80 | 12.82 | 12.44 | 305,300 |
30 Jan 2024 | 13.33 | 13.33 | 13.11 | 13.11 | 12.73 | 145,700 |
29 Jan 2024 | 13.35 | 13.35 | 13.18 | 13.34 | 12.95 | 172,300 |
26 Jan 2024 | 13.36 | 13.46 | 13.32 | 13.35 | 12.96 | 173,600 |
25 Jan 2024 | 13.43 | 13.52 | 13.24 | 13.34 | 12.95 | 271,900 |
24 Jan 2024 | 13.43 | 13.50 | 13.22 | 13.31 | 12.92 | 229,900 |
23 Jan 2024 | 13.43 | 13.49 | 13.27 | 13.37 | 12.98 | 185,300 |
22 Jan 2024 | 13.25 | 13.47 | 13.25 | 13.40 | 13.01 | 200,000 |
22 Jan 2024 | 0.1 Dividend | |||||
19 Jan 2024 | 13.32 | 13.42 | 13.19 | 13.38 | 12.89 | 243,600 |
18 Jan 2024 | 13.25 | 13.29 | 13.12 | 13.26 | 12.77 | 203,900 |
17 Jan 2024 | 13.36 | 13.46 | 13.00 | 13.25 | 12.76 | 233,100 |
16 Jan 2024 | 13.45 | 13.59 | 13.37 | 13.48 | 12.99 | 216,200 |
12 Jan 2024 | 13.51 | 13.62 | 13.38 | 13.47 | 12.98 | 138,100 |
11 Jan 2024 | 13.30 | 13.44 | 13.23 | 13.37 | 12.88 | 178,000 |
10 Jan 2024 | 13.30 | 13.51 | 13.28 | 13.37 | 12.88 | 227,000 |
09 Jan 2024 | 13.23 | 13.32 | 13.10 | 13.30 | 12.81 | 209,900 |
08 Jan 2024 | 13.08 | 13.35 | 13.06 | 13.26 | 12.77 | 194,500 |
05 Jan 2024 | 13.12 | 13.31 | 13.03 | 13.08 | 12.60 | 274,700 |
04 Jan 2024 | 13.12 | 13.33 | 13.07 | 13.18 | 12.70 | 180,400 |
03 Jan 2024 | 13.18 | 13.27 | 13.03 | 13.07 | 12.59 | 203,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |