Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.60 | 14.60 | 14.56 | 14.59 | 14.59 | 8,300 |
16 May 2024 | 14.61 | 14.62 | 14.53 | 14.53 | 14.53 | 2,100 |
15 May 2024 | 14.50 | 14.61 | 14.50 | 14.59 | 14.59 | 8,500 |
14 May 2024 | 14.30 | 14.47 | 14.30 | 14.47 | 14.47 | 4,300 |
13 May 2024 | 14.42 | 14.42 | 14.28 | 14.40 | 14.40 | 2,100 |
10 May 2024 | 14.38 | 14.38 | 14.30 | 14.38 | 14.38 | 1,800 |
09 May 2024 | 14.32 | 14.45 | 14.32 | 14.42 | 14.42 | 4,900 |
08 May 2024 | 14.30 | 14.40 | 14.30 | 14.35 | 14.35 | 7,300 |
07 May 2024 | 14.32 | 14.36 | 14.30 | 14.34 | 14.34 | 9,500 |
06 May 2024 | 14.12 | 14.22 | 14.12 | 14.22 | 14.22 | 6,100 |
03 May 2024 | 13.95 | 14.08 | 13.95 | 14.07 | 14.07 | 20,100 |
02 May 2024 | 13.61 | 13.74 | 13.61 | 13.74 | 13.74 | 5,300 |
01 May 2024 | 13.53 | 13.76 | 13.47 | 13.48 | 13.48 | 12,600 |
30 Apr 2024 | 13.57 | 13.69 | 13.37 | 13.37 | 13.37 | 9,300 |
29 Apr 2024 | 13.82 | 13.82 | 13.59 | 13.65 | 13.65 | 6,800 |
29 Apr 2024 | 0.002 Dividend | |||||
26 Apr 2024 | 13.79 | 13.79 | 13.70 | 13.74 | 13.74 | 3,600 |
25 Apr 2024 | 13.40 | 13.42 | 13.08 | 13.40 | 13.40 | 13,900 |
24 Apr 2024 | 13.83 | 13.85 | 13.70 | 13.76 | 13.76 | 9,000 |
23 Apr 2024 | 13.72 | 13.84 | 13.66 | 13.84 | 13.84 | 4,800 |
22 Apr 2024 | 13.59 | 13.63 | 13.47 | 13.56 | 13.56 | 7,100 |
19 Apr 2024 | 13.85 | 13.85 | 13.43 | 13.47 | 13.47 | 22,400 |
18 Apr 2024 | 13.99 | 14.07 | 13.97 | 13.97 | 13.97 | 800 |
17 Apr 2024 | 14.23 | 14.23 | 13.95 | 14.03 | 14.03 | 6,300 |
16 Apr 2024 | 14.13 | 14.18 | 14.11 | 14.11 | 14.11 | 13,700 |
15 Apr 2024 | 14.53 | 14.53 | 14.11 | 14.11 | 14.11 | 2,300 |
12 Apr 2024 | 14.53 | 14.54 | 14.36 | 14.40 | 14.40 | 14,900 |
11 Apr 2024 | 14.37 | 14.60 | 14.37 | 14.59 | 14.59 | 17,800 |
10 Apr 2024 | 14.20 | 14.33 | 14.20 | 14.32 | 14.32 | 14,700 |
09 Apr 2024 | 14.37 | 14.42 | 14.23 | 14.33 | 14.33 | 20,100 |
08 Apr 2024 | 14.49 | 14.49 | 14.35 | 14.37 | 14.37 | 12,200 |
05 Apr 2024 | 14.24 | 14.43 | 14.22 | 14.41 | 14.41 | 24,300 |
04 Apr 2024 | 14.35 | 14.45 | 14.08 | 14.08 | 14.08 | 32,100 |
03 Apr 2024 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 4,100 |
02 Apr 2024 | 14.07 | 14.08 | 13.94 | 14.08 | 14.08 | 9,000 |
01 Apr 2024 | 13.90 | 14.10 | 13.90 | 14.09 | 14.09 | 6,800 |
28 Mar 2024 | 13.94 | 13.99 | 13.94 | 13.98 | 13.98 | 3,900 |
27 Mar 2024 | 14.19 | 14.19 | 13.97 | 14.01 | 14.01 | 5,400 |
27 Mar 2024 | 0.002 Dividend | |||||
26 Mar 2024 | 14.18 | 14.20 | 14.07 | 14.07 | 14.07 | 8,800 |
25 Mar 2024 | 14.21 | 14.21 | 14.06 | 14.13 | 14.13 | 12,700 |
22 Mar 2024 | 14.11 | 14.23 | 14.11 | 14.22 | 14.22 | 12,800 |
21 Mar 2024 | 14.26 | 14.33 | 14.13 | 14.14 | 14.14 | 28,000 |
20 Mar 2024 | 14.01 | 14.21 | 14.01 | 14.18 | 14.18 | 7,400 |
19 Mar 2024 | 13.80 | 14.02 | 13.80 | 14.02 | 14.02 | 12,600 |
18 Mar 2024 | 13.99 | 14.02 | 13.95 | 13.95 | 13.95 | 8,000 |
15 Mar 2024 | 13.90 | 13.90 | 13.66 | 13.72 | 13.72 | 2,900 |
14 Mar 2024 | 13.85 | 13.95 | 13.85 | 13.94 | 13.94 | 28,800 |
13 Mar 2024 | 13.80 | 13.86 | 13.78 | 13.80 | 13.80 | 30,400 |
12 Mar 2024 | 13.59 | 13.83 | 13.59 | 13.83 | 13.83 | 13,900 |
11 Mar 2024 | 13.67 | 13.67 | 13.55 | 13.57 | 13.57 | 4,900 |
08 Mar 2024 | 13.77 | 13.92 | 13.67 | 13.70 | 13.70 | 10,500 |
07 Mar 2024 | 13.50 | 13.79 | 13.50 | 13.76 | 13.76 | 73,300 |
06 Mar 2024 | 13.69 | 13.69 | 13.50 | 13.51 | 13.51 | 14,700 |
05 Mar 2024 | 13.73 | 13.73 | 13.44 | 13.48 | 13.48 | 55,200 |
04 Mar 2024 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | 13,600 |
01 Mar 2024 | 13.85 | 13.97 | 13.85 | 13.96 | 13.96 | 29,900 |
29 Feb 2024 | 13.65 | 13.74 | 13.65 | 13.74 | 13.74 | 6,400 |
28 Feb 2024 | 13.65 | 13.69 | 13.63 | 13.65 | 13.65 | 3,600 |
28 Feb 2024 | 0.002 Dividend | |||||
27 Feb 2024 | 13.71 | 13.76 | 13.66 | 13.76 | 13.75 | 10,900 |
26 Feb 2024 | 13.76 | 13.76 | 13.66 | 13.66 | 13.65 | 6,600 |
23 Feb 2024 | 13.89 | 13.89 | 13.73 | 13.77 | 13.76 | 9,100 |
22 Feb 2024 | 13.78 | 13.85 | 13.69 | 13.85 | 13.84 | 28,500 |
21 Feb 2024 | 13.43 | 13.47 | 13.40 | 13.47 | 13.46 | 13,800 |
20 Feb 2024 | 13.42 | 13.50 | 13.37 | 13.43 | 13.42 | 14,300 |
16 Feb 2024 | 13.71 | 13.71 | 13.50 | 13.55 | 13.54 | 7,800 |
15 Feb 2024 | 13.73 | 13.73 | 13.57 | 13.68 | 13.67 | 2,600 |
14 Feb 2024 | 13.67 | 13.67 | 13.50 | 13.67 | 13.66 | 4,200 |
13 Feb 2024 | 13.47 | 13.57 | 13.38 | 13.43 | 13.42 | 19,800 |
12 Feb 2024 | 13.82 | 13.82 | 13.66 | 13.67 | 13.66 | 22,500 |
09 Feb 2024 | 13.65 | 13.80 | 13.65 | 13.80 | 13.79 | 12,100 |
08 Feb 2024 | 13.73 | 13.73 | 13.61 | 13.62 | 13.61 | 4,600 |
07 Feb 2024 | 13.56 | 13.65 | 13.55 | 13.63 | 13.62 | 23,700 |
06 Feb 2024 | 13.54 | 13.56 | 13.41 | 13.45 | 13.44 | 18,000 |
05 Feb 2024 | 13.62 | 13.63 | 13.49 | 13.51 | 13.50 | 18,400 |
02 Feb 2024 | 13.39 | 13.65 | 13.38 | 13.63 | 13.62 | 23,700 |
01 Feb 2024 | 12.82 | 13.02 | 12.82 | 12.98 | 12.97 | 7,500 |
31 Jan 2024 | 13.05 | 13.05 | 12.81 | 12.82 | 12.81 | 21,900 |
30 Jan 2024 | 13.36 | 13.37 | 13.16 | 13.17 | 13.16 | 21,000 |
30 Jan 2024 | 0.002 Dividend | |||||
29 Jan 2024 | 13.19 | 13.35 | 13.18 | 13.33 | 13.32 | 12,200 |
26 Jan 2024 | 13.04 | 13.28 | 13.04 | 13.20 | 13.19 | 4,400 |
25 Jan 2024 | 13.09 | 13.21 | 13.05 | 13.10 | 13.09 | 11,200 |
24 Jan 2024 | 12.91 | 13.13 | 12.91 | 13.00 | 12.99 | 25,000 |
23 Jan 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.69 | 8,900 |
22 Jan 2024 | 12.67 | 12.67 | 12.59 | 12.62 | 12.61 | 12,000 |
19 Jan 2024 | 12.57 | 12.59 | 12.46 | 12.58 | 12.57 | 8,900 |
18 Jan 2024 | 12.36 | 12.45 | 12.36 | 12.45 | 12.44 | 9,600 |
17 Jan 2024 | 12.20 | 12.25 | 12.15 | 12.25 | 12.24 | 7,800 |
16 Jan 2024 | 12.35 | 12.40 | 12.24 | 12.30 | 12.29 | 23,700 |
15 Jan 2024 | 12.44 | 12.44 | 12.43 | 12.43 | 12.42 | 12,300 |
12 Jan 2024 | 12.38 | 12.44 | 12.38 | 12.40 | 12.39 | 5,100 |
11 Jan 2024 | 12.35 | 12.50 | 12.25 | 12.38 | 12.37 | 15,500 |
10 Jan 2024 | 12.18 | 12.31 | 12.18 | 12.31 | 12.30 | 5,000 |
09 Jan 2024 | 12.05 | 12.15 | 12.04 | 12.13 | 12.12 | 5,800 |
08 Jan 2024 | 11.80 | 12.08 | 11.80 | 12.08 | 12.07 | 3,700 |
05 Jan 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.79 | 4,000 |
04 Jan 2024 | 11.79 | 11.89 | 11.79 | 11.80 | 11.79 | 18,200 |
03 Jan 2024 | 11.88 | 11.95 | 11.88 | 11.90 | 11.89 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |