Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 12.35 | 12.66 | 12.35 | 12.60 | 12.60 | 9,000 |
21 May 2024 | 12.90 | 12.90 | 12.52 | 12.52 | 12.52 | 1,900 |
20 May 2024 | 12.54 | 12.68 | 12.54 | 12.59 | 12.59 | 3,000 |
17 May 2024 | 12.52 | 12.58 | 12.33 | 12.54 | 12.54 | 3,300 |
16 May 2024 | 12.37 | 12.56 | 12.37 | 12.55 | 12.55 | 15,500 |
15 May 2024 | 12.01 | 12.73 | 12.01 | 12.50 | 12.50 | 10,700 |
15 May 2024 | 0.14 Dividend | |||||
14 May 2024 | 12.71 | 12.71 | 12.31 | 12.50 | 12.36 | 7,200 |
13 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | 600 |
10 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | 3,700 |
09 May 2024 | 12.71 | 12.97 | 12.71 | 12.97 | 12.82 | 4,100 |
08 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.50 | 300 |
07 May 2024 | 12.62 | 12.65 | 12.50 | 12.50 | 12.36 | 4,000 |
06 May 2024 | 12.84 | 12.85 | 12.51 | 12.55 | 12.41 | 7,100 |
03 May 2024 | 12.95 | 13.02 | 12.72 | 12.85 | 12.71 | 4,200 |
02 May 2024 | 12.54 | 13.00 | 12.54 | 12.85 | 12.71 | 3,000 |
01 May 2024 | 12.44 | 13.00 | 12.44 | 12.56 | 12.42 | 4,200 |
30 Apr 2024 | 12.64 | 12.99 | 12.64 | 12.94 | 12.80 | 2,400 |
29 Apr 2024 | 13.01 | 13.01 | 12.36 | 12.38 | 12.24 | 17,900 |
26 Apr 2024 | 12.86 | 13.45 | 12.80 | 12.90 | 12.76 | 11,400 |
25 Apr 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 12.79 | 1,100 |
24 Apr 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 12.85 | 5,800 |
23 Apr 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 12.84 | 5,400 |
22 Apr 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 12.90 | 3,000 |
19 Apr 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 13.23 | 2,000 |
18 Apr 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.29 | 1,900 |
17 Apr 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 13.21 | 3,000 |
16 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.24 | 500 |
15 Apr 2024 | 13.48 | 13.48 | 13.45 | 13.45 | 13.30 | 1,100 |
12 Apr 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 13.34 | 3,000 |
11 Apr 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.40 | 1,900 |
10 Apr 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.40 | 7,700 |
09 Apr 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 13.42 | 1,700 |
08 Apr 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 13.41 | 3,600 |
05 Apr 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 13.69 | 4,300 |
04 Apr 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 13.54 | 11,100 |
03 Apr 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 13.54 | 3,500 |
02 Apr 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 13.58 | 1,200 |
01 Apr 2024 | 13.78 | 13.79 | 13.61 | 13.61 | 13.46 | 4,400 |
28 Mar 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 13.23 | 3,700 |
27 Mar 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 13.35 | 7,500 |
26 Mar 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 13.41 | 7,100 |
25 Mar 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 13.52 | 5,100 |
22 Mar 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.64 | 600 |
21 Mar 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 13.75 | 1,800 |
20 Mar 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 14.04 | 3,600 |
19 Mar 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 13.84 | 4,100 |
18 Mar 2024 | 13.82 | 14.08 | 13.77 | 13.94 | 13.78 | 7,000 |
15 Mar 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 13.92 | 14,900 |
14 Mar 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 13.62 | 3,700 |
13 Mar 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 13.79 | 1,300 |
12 Mar 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 13.81 | 11,600 |
11 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 1,600 |
08 Mar 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 13.89 | 5,800 |
07 Mar 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 13.91 | 3,600 |
06 Mar 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 14.04 | 4,000 |
05 Mar 2024 | 14.18 | 14.19 | 14.09 | 14.09 | 13.93 | 3,200 |
04 Mar 2024 | 14.10 | 14.12 | 14.10 | 14.10 | 13.94 | 4,700 |
01 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 13.97 | 2,000 |
29 Feb 2024 | 14.04 | 14.18 | 14.03 | 14.18 | 14.02 | 2,000 |
28 Feb 2024 | 14.24 | 14.32 | 14.24 | 14.25 | 14.09 | 2,300 |
27 Feb 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 13.98 | 500 |
26 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.94 | 700 |
23 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 800 |
22 Feb 2024 | 14.12 | 14.32 | 14.00 | 14.28 | 14.12 | 6,700 |
21 Feb 2024 | 14.19 | 14.25 | 14.11 | 14.21 | 14.05 | 7,800 |
20 Feb 2024 | 14.11 | 14.32 | 14.11 | 14.15 | 13.99 | 4,900 |
16 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.17 | 700 |
15 Feb 2024 | 14.62 | 14.89 | 14.30 | 14.43 | 14.27 | 8,200 |
14 Feb 2024 | 14.43 | 14.59 | 14.25 | 14.58 | 14.42 | 9,100 |
14 Feb 2024 | 0.14 Dividend | |||||
13 Feb 2024 | 14.25 | 14.59 | 14.25 | 14.59 | 14.29 | 3,600 |
12 Feb 2024 | 14.59 | 14.89 | 14.48 | 14.52 | 14.22 | 5,100 |
09 Feb 2024 | 14.49 | 14.76 | 14.26 | 14.49 | 14.19 | 1,100 |
08 Feb 2024 | 14.22 | 14.30 | 14.22 | 14.30 | 14.00 | 3,300 |
07 Feb 2024 | 14.50 | 14.50 | 14.00 | 14.26 | 13.96 | 10,900 |
06 Feb 2024 | 15.00 | 15.03 | 14.25 | 14.25 | 13.96 | 22,400 |
05 Feb 2024 | 15.15 | 15.16 | 15.00 | 15.15 | 14.84 | 5,700 |
02 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 14.84 | 3,900 |
01 Feb 2024 | 15.28 | 15.28 | 15.10 | 15.10 | 14.79 | 700 |
31 Jan 2024 | 15.10 | 15.28 | 15.10 | 15.10 | 14.79 | 3,300 |
30 Jan 2024 | 15.17 | 15.40 | 15.16 | 15.16 | 14.85 | 4,700 |
29 Jan 2024 | 15.00 | 15.27 | 15.00 | 15.10 | 14.79 | 18,000 |
26 Jan 2024 | 14.50 | 14.79 | 14.26 | 14.79 | 14.48 | 4,700 |
25 Jan 2024 | 14.20 | 14.50 | 13.99 | 14.50 | 14.20 | 9,700 |
24 Jan 2024 | 14.07 | 14.08 | 13.85 | 13.87 | 13.58 | 3,900 |
23 Jan 2024 | 14.14 | 14.14 | 13.72 | 13.72 | 13.44 | 16,100 |
22 Jan 2024 | 13.73 | 14.00 | 13.73 | 13.95 | 13.66 | 3,400 |
19 Jan 2024 | 13.41 | 13.75 | 13.40 | 13.75 | 13.47 | 4,000 |
18 Jan 2024 | 13.32 | 13.45 | 13.15 | 13.27 | 13.00 | 4,400 |
17 Jan 2024 | 13.08 | 13.55 | 13.08 | 13.52 | 13.24 | 6,500 |
16 Jan 2024 | 13.25 | 13.45 | 13.15 | 13.24 | 12.97 | 5,400 |
12 Jan 2024 | 13.41 | 13.41 | 13.12 | 13.25 | 12.98 | 6,100 |
11 Jan 2024 | 12.93 | 13.40 | 12.85 | 13.20 | 12.93 | 22,600 |
10 Jan 2024 | 12.88 | 12.99 | 12.77 | 12.91 | 12.64 | 5,000 |
09 Jan 2024 | 12.65 | 12.81 | 12.65 | 12.77 | 12.51 | 2,800 |
08 Jan 2024 | 12.81 | 12.91 | 12.81 | 12.88 | 12.61 | 4,000 |
05 Jan 2024 | 12.99 | 12.99 | 12.74 | 12.76 | 12.50 | 10,200 |
04 Jan 2024 | 12.96 | 13.00 | 12.80 | 13.00 | 12.73 | 9,900 |
03 Jan 2024 | 12.80 | 12.92 | 12.60 | 12.85 | 12.58 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |