Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 13.57 | 13.61 | 13.52 | 13.58 | 13.58 | 83,700 |
15 May 2024 | 13.50 | 13.58 | 13.50 | 13.53 | 13.53 | 44,300 |
14 May 2024 | 13.49 | 13.53 | 13.46 | 13.48 | 13.48 | 68,400 |
14 May 2024 | 0.043 Dividend | |||||
13 May 2024 | 13.54 | 13.54 | 13.52 | 13.52 | 13.48 | 31,700 |
10 May 2024 | 13.62 | 13.62 | 13.49 | 13.54 | 13.50 | 52,200 |
09 May 2024 | 13.60 | 13.60 | 13.56 | 13.59 | 13.55 | 41,300 |
08 May 2024 | 13.62 | 13.62 | 13.57 | 13.58 | 13.54 | 58,300 |
07 May 2024 | 13.64 | 13.70 | 13.58 | 13.63 | 13.59 | 89,600 |
06 May 2024 | 13.61 | 13.69 | 13.60 | 13.65 | 13.61 | 35,100 |
03 May 2024 | 13.66 | 13.66 | 13.56 | 13.63 | 13.59 | 50,100 |
02 May 2024 | 13.61 | 13.61 | 13.52 | 13.58 | 13.54 | 24,400 |
01 May 2024 | 13.45 | 13.61 | 13.45 | 13.61 | 13.57 | 29,000 |
30 Apr 2024 | 13.52 | 13.52 | 13.44 | 13.46 | 13.42 | 22,800 |
29 Apr 2024 | 13.50 | 13.53 | 13.47 | 13.50 | 13.46 | 26,500 |
26 Apr 2024 | 13.49 | 13.53 | 13.46 | 13.50 | 13.46 | 19,300 |
25 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.41 | 8,300 |
24 Apr 2024 | 13.53 | 13.58 | 13.43 | 13.58 | 13.54 | 27,300 |
23 Apr 2024 | 13.42 | 13.53 | 13.40 | 13.51 | 13.47 | 33,300 |
22 Apr 2024 | 13.39 | 13.44 | 13.39 | 13.39 | 13.35 | 47,500 |
19 Apr 2024 | 13.36 | 13.42 | 13.35 | 13.39 | 13.35 | 32,000 |
18 Apr 2024 | 13.35 | 13.39 | 13.33 | 13.38 | 13.34 | 15,800 |
17 Apr 2024 | 13.38 | 13.41 | 13.35 | 13.38 | 13.34 | 8,200 |
16 Apr 2024 | 13.23 | 13.40 | 13.23 | 13.38 | 13.34 | 17,700 |
15 Apr 2024 | 13.43 | 13.43 | 13.30 | 13.33 | 13.29 | 30,900 |
12 Apr 2024 | 13.50 | 13.53 | 13.43 | 13.43 | 13.39 | 32,400 |
12 Apr 2024 | 0.043 Dividend | |||||
11 Apr 2024 | 13.56 | 13.60 | 13.48 | 13.52 | 13.43 | 29,600 |
10 Apr 2024 | 13.50 | 13.54 | 13.46 | 13.52 | 13.43 | 40,600 |
09 Apr 2024 | 13.53 | 13.59 | 13.53 | 13.58 | 13.49 | 38,400 |
08 Apr 2024 | 13.53 | 13.57 | 13.50 | 13.57 | 13.48 | 26,700 |
05 Apr 2024 | 13.55 | 13.55 | 13.43 | 13.50 | 13.41 | 50,100 |
04 Apr 2024 | 13.48 | 13.54 | 13.48 | 13.54 | 13.45 | 30,200 |
03 Apr 2024 | 13.54 | 13.54 | 13.40 | 13.50 | 13.41 | 49,800 |
02 Apr 2024 | 13.52 | 13.52 | 13.44 | 13.49 | 13.40 | 42,400 |
01 Apr 2024 | 13.56 | 13.59 | 13.50 | 13.52 | 13.43 | 28,300 |
28 Mar 2024 | 13.60 | 13.62 | 13.50 | 13.50 | 13.41 | 37,800 |
27 Mar 2024 | 13.58 | 13.61 | 13.56 | 13.58 | 13.49 | 38,900 |
26 Mar 2024 | 13.61 | 13.61 | 13.55 | 13.58 | 13.49 | 48,900 |
25 Mar 2024 | 13.58 | 13.63 | 13.58 | 13.59 | 13.50 | 21,700 |
22 Mar 2024 | 13.65 | 13.65 | 13.59 | 13.59 | 13.50 | 38,100 |
21 Mar 2024 | 13.59 | 13.61 | 13.52 | 13.58 | 13.49 | 38,400 |
20 Mar 2024 | 13.57 | 13.60 | 13.55 | 13.58 | 13.49 | 37,000 |
19 Mar 2024 | 13.62 | 13.63 | 13.59 | 13.60 | 13.51 | 33,100 |
18 Mar 2024 | 13.97 | 13.97 | 13.54 | 13.57 | 13.48 | 41,600 |
15 Mar 2024 | 13.49 | 13.57 | 13.48 | 13.57 | 13.48 | 34,000 |
14 Mar 2024 | 13.60 | 13.60 | 13.47 | 13.50 | 13.41 | 69,800 |
14 Mar 2024 | 0.043 Dividend | |||||
13 Mar 2024 | 13.58 | 13.64 | 13.54 | 13.62 | 13.49 | 108,700 |
12 Mar 2024 | 13.60 | 13.61 | 13.59 | 13.60 | 13.47 | 45,000 |
11 Mar 2024 | 13.60 | 13.62 | 13.59 | 13.60 | 13.47 | 75,900 |
08 Mar 2024 | 13.62 | 13.64 | 13.59 | 13.60 | 13.47 | 79,200 |
07 Mar 2024 | 13.62 | 13.64 | 13.58 | 13.60 | 13.47 | 170,000 |
06 Mar 2024 | 13.61 | 13.63 | 13.60 | 13.61 | 13.48 | 85,000 |
05 Mar 2024 | 13.65 | 13.69 | 13.63 | 13.63 | 13.50 | 55,300 |
04 Mar 2024 | 13.62 | 13.67 | 13.62 | 13.64 | 13.51 | 41,100 |
01 Mar 2024 | 13.67 | 13.69 | 13.65 | 13.67 | 13.54 | 99,800 |
29 Feb 2024 | 13.66 | 13.71 | 13.65 | 13.67 | 13.54 | 59,100 |
28 Feb 2024 | 13.65 | 13.73 | 13.65 | 13.65 | 13.52 | 49,300 |
27 Feb 2024 | 13.67 | 13.71 | 13.63 | 13.66 | 13.53 | 36,000 |
26 Feb 2024 | 13.81 | 13.82 | 13.67 | 13.67 | 13.54 | 31,500 |
23 Feb 2024 | 13.85 | 13.90 | 13.79 | 13.82 | 13.69 | 49,700 |
22 Feb 2024 | 13.87 | 13.95 | 13.83 | 13.83 | 13.70 | 16,900 |
21 Feb 2024 | 13.81 | 13.90 | 13.81 | 13.86 | 13.73 | 29,100 |
20 Feb 2024 | 13.77 | 13.83 | 13.74 | 13.83 | 13.70 | 20,100 |
16 Feb 2024 | 13.82 | 13.84 | 13.78 | 13.79 | 13.66 | 31,000 |
15 Feb 2024 | 13.81 | 13.87 | 13.81 | 13.84 | 13.71 | 41,100 |
14 Feb 2024 | 13.73 | 13.79 | 13.73 | 13.79 | 13.66 | 24,600 |
14 Feb 2024 | 0.043 Dividend | |||||
13 Feb 2024 | 13.80 | 13.81 | 13.73 | 13.74 | 13.57 | 46,700 |
12 Feb 2024 | 13.85 | 13.90 | 13.85 | 13.89 | 13.72 | 24,900 |
09 Feb 2024 | 13.77 | 13.87 | 13.76 | 13.84 | 13.67 | 20,200 |
08 Feb 2024 | 13.82 | 13.85 | 13.75 | 13.78 | 13.61 | 44,300 |
07 Feb 2024 | 13.82 | 13.88 | 13.82 | 13.83 | 13.66 | 39,100 |
06 Feb 2024 | 13.74 | 13.89 | 13.74 | 13.86 | 13.69 | 42,100 |
05 Feb 2024 | 13.94 | 13.95 | 13.78 | 13.83 | 13.66 | 35,400 |
02 Feb 2024 | 13.98 | 14.03 | 13.94 | 13.95 | 13.77 | 16,000 |
01 Feb 2024 | 14.05 | 14.09 | 13.91 | 14.00 | 13.82 | 13,000 |
31 Jan 2024 | 14.00 | 14.10 | 13.88 | 14.00 | 13.82 | 48,800 |
30 Jan 2024 | 13.88 | 13.95 | 13.85 | 13.95 | 13.77 | 30,700 |
29 Jan 2024 | 13.75 | 13.92 | 13.74 | 13.82 | 13.65 | 28,600 |
26 Jan 2024 | 13.80 | 13.80 | 13.60 | 13.74 | 13.57 | 22,800 |
25 Jan 2024 | 13.71 | 14.08 | 13.69 | 13.75 | 13.58 | 126,300 |
24 Jan 2024 | 13.69 | 13.72 | 13.69 | 13.72 | 13.55 | 35,700 |
23 Jan 2024 | 13.59 | 13.74 | 13.59 | 13.65 | 13.48 | 27,400 |
22 Jan 2024 | 13.52 | 13.68 | 13.52 | 13.63 | 13.46 | 82,400 |
19 Jan 2024 | 13.56 | 13.59 | 13.42 | 13.53 | 13.36 | 66,000 |
18 Jan 2024 | 13.60 | 13.65 | 13.52 | 13.52 | 13.35 | 18,100 |
17 Jan 2024 | 13.68 | 13.70 | 13.60 | 13.60 | 13.43 | 41,900 |
16 Jan 2024 | 13.74 | 13.89 | 13.69 | 13.72 | 13.55 | 32,000 |
12 Jan 2024 | 13.77 | 13.89 | 13.75 | 13.76 | 13.59 | 30,800 |
11 Jan 2024 | 13.73 | 13.79 | 13.72 | 13.74 | 13.57 | 15,300 |
11 Jan 2024 | 0.043 Dividend | |||||
10 Jan 2024 | 13.85 | 13.85 | 13.77 | 13.81 | 13.59 | 48,800 |
09 Jan 2024 | 13.85 | 13.86 | 13.80 | 13.81 | 13.59 | 19,400 |
08 Jan 2024 | 13.77 | 13.85 | 13.74 | 13.84 | 13.62 | 30,400 |
05 Jan 2024 | 13.67 | 13.76 | 13.67 | 13.76 | 13.54 | 41,400 |
04 Jan 2024 | 13.72 | 13.74 | 13.70 | 13.74 | 13.52 | 26,700 |
03 Jan 2024 | 13.67 | 13.77 | 13.67 | 13.72 | 13.51 | 17,700 |
02 Jan 2024 | 13.56 | 13.69 | 13.56 | 13.66 | 13.45 | 26,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |