Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.23 | 13.16 | 13.03 | 13.12 | 13.12 | 121,188 |
02 May 2024 | 12.98 | 13.13 | 12.98 | 13.11 | 13.11 | 51,200 |
01 May 2024 | 13.05 | 13.10 | 12.91 | 12.96 | 12.96 | 72,100 |
30 Apr 2024 | 13.42 | 13.42 | 13.09 | 13.10 | 13.10 | 61,400 |
29 Apr 2024 | 13.33 | 13.43 | 13.32 | 13.37 | 13.37 | 45,500 |
26 Apr 2024 | 13.41 | 13.41 | 13.29 | 13.37 | 13.37 | 80,000 |
25 Apr 2024 | 13.26 | 13.46 | 13.26 | 13.44 | 13.44 | 62,500 |
24 Apr 2024 | 13.30 | 13.33 | 13.26 | 13.30 | 13.30 | 40,500 |
23 Apr 2024 | 13.26 | 13.39 | 13.20 | 13.34 | 13.34 | 34,800 |
22 Apr 2024 | 13.20 | 13.30 | 13.07 | 13.26 | 13.26 | 50,500 |
19 Apr 2024 | 13.12 | 13.29 | 13.12 | 13.19 | 13.19 | 54,300 |
18 Apr 2024 | 13.19 | 13.23 | 13.08 | 13.11 | 13.11 | 54,800 |
17 Apr 2024 | 13.16 | 13.29 | 13.11 | 13.18 | 13.18 | 91,100 |
16 Apr 2024 | 13.24 | 13.29 | 13.07 | 13.12 | 13.12 | 71,400 |
15 Apr 2024 | 13.38 | 13.40 | 13.22 | 13.23 | 13.23 | 46,900 |
12 Apr 2024 | 13.53 | 13.63 | 13.27 | 13.31 | 13.31 | 137,600 |
12 Apr 2024 | 0.066 Dividend | |||||
11 Apr 2024 | 13.62 | 13.67 | 13.41 | 13.51 | 13.44 | 87,500 |
10 Apr 2024 | 13.44 | 13.61 | 13.44 | 13.57 | 13.50 | 64,100 |
09 Apr 2024 | 13.64 | 13.66 | 13.46 | 13.51 | 13.44 | 103,500 |
08 Apr 2024 | 13.65 | 13.68 | 13.55 | 13.60 | 13.53 | 107,900 |
05 Apr 2024 | 13.54 | 13.65 | 13.47 | 13.63 | 13.56 | 77,500 |
04 Apr 2024 | 13.55 | 13.57 | 13.44 | 13.50 | 13.43 | 92,900 |
03 Apr 2024 | 13.43 | 13.54 | 13.40 | 13.50 | 13.43 | 120,000 |
02 Apr 2024 | 13.35 | 13.44 | 13.25 | 13.44 | 13.37 | 144,300 |
01 Apr 2024 | 13.25 | 13.30 | 13.16 | 13.30 | 13.24 | 91,700 |
28 Mar 2024 | 13.08 | 13.25 | 13.01 | 13.25 | 13.19 | 188,000 |
27 Mar 2024 | 12.93 | 13.01 | 12.93 | 13.00 | 12.94 | 72,500 |
26 Mar 2024 | 13.10 | 13.10 | 12.97 | 12.97 | 12.91 | 49,700 |
25 Mar 2024 | 13.03 | 13.15 | 13.01 | 13.09 | 13.03 | 45,400 |
22 Mar 2024 | 13.00 | 13.01 | 12.92 | 13.00 | 12.94 | 37,800 |
21 Mar 2024 | 12.91 | 12.99 | 12.91 | 12.98 | 12.92 | 62,700 |
20 Mar 2024 | 12.87 | 12.96 | 12.81 | 12.95 | 12.89 | 56,600 |
19 Mar 2024 | 12.84 | 12.97 | 12.84 | 12.96 | 12.90 | 61,100 |
18 Mar 2024 | 12.90 | 12.94 | 12.80 | 12.85 | 12.79 | 59,700 |
15 Mar 2024 | 12.77 | 12.90 | 12.77 | 12.83 | 12.77 | 46,100 |
14 Mar 2024 | 12.84 | 12.84 | 12.74 | 12.78 | 12.72 | 50,500 |
14 Mar 2024 | 0.066 Dividend | |||||
13 Mar 2024 | 12.69 | 12.90 | 12.69 | 12.85 | 12.72 | 54,100 |
12 Mar 2024 | 12.69 | 12.70 | 12.63 | 12.66 | 12.53 | 59,200 |
11 Mar 2024 | 12.60 | 12.69 | 12.55 | 12.68 | 12.55 | 36,900 |
08 Mar 2024 | 12.56 | 12.60 | 12.52 | 12.59 | 12.46 | 51,400 |
07 Mar 2024 | 12.42 | 12.60 | 12.40 | 12.57 | 12.44 | 63,800 |
06 Mar 2024 | 12.48 | 12.56 | 12.44 | 12.48 | 12.36 | 82,400 |
05 Mar 2024 | 12.28 | 12.43 | 12.25 | 12.38 | 12.26 | 81,400 |
04 Mar 2024 | 12.50 | 12.50 | 12.29 | 12.32 | 12.20 | 108,800 |
01 Mar 2024 | 12.33 | 12.53 | 12.33 | 12.49 | 12.37 | 106,000 |
29 Feb 2024 | 12.32 | 12.40 | 12.26 | 12.29 | 12.17 | 163,800 |
28 Feb 2024 | 12.20 | 12.32 | 12.20 | 12.24 | 12.12 | 43,600 |
27 Feb 2024 | 12.31 | 12.37 | 12.23 | 12.25 | 12.13 | 62,900 |
26 Feb 2024 | 12.31 | 12.38 | 12.30 | 12.31 | 12.19 | 56,500 |
23 Feb 2024 | 12.33 | 12.35 | 12.25 | 12.31 | 12.19 | 43,600 |
22 Feb 2024 | 12.36 | 12.42 | 12.30 | 12.38 | 12.26 | 46,600 |
21 Feb 2024 | 12.15 | 12.42 | 12.13 | 12.37 | 12.25 | 49,700 |
20 Feb 2024 | 12.30 | 12.31 | 12.17 | 12.19 | 12.07 | 50,700 |
16 Feb 2024 | 12.31 | 12.35 | 12.23 | 12.26 | 12.14 | 63,500 |
15 Feb 2024 | 12.07 | 12.35 | 12.05 | 12.31 | 12.19 | 41,800 |
14 Feb 2024 | 12.20 | 12.27 | 12.06 | 12.07 | 11.95 | 87,100 |
14 Feb 2024 | 0.066 Dividend | |||||
13 Feb 2024 | 12.31 | 12.35 | 12.18 | 12.22 | 12.03 | 63,100 |
12 Feb 2024 | 12.10 | 12.31 | 12.10 | 12.29 | 12.10 | 94,400 |
09 Feb 2024 | 12.18 | 12.18 | 12.04 | 12.06 | 11.87 | 56,700 |
08 Feb 2024 | 12.00 | 12.14 | 12.00 | 12.10 | 11.91 | 42,700 |
07 Feb 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 11.83 | 123,600 |
06 Feb 2024 | 12.03 | 12.17 | 12.03 | 12.04 | 11.86 | 63,200 |
05 Feb 2024 | 12.07 | 12.07 | 11.88 | 12.04 | 11.86 | 66,400 |
02 Feb 2024 | 12.09 | 12.15 | 12.05 | 12.07 | 11.88 | 82,000 |
01 Feb 2024 | 12.19 | 12.25 | 12.07 | 12.12 | 11.93 | 174,400 |
31 Jan 2024 | 12.23 | 12.27 | 12.08 | 12.11 | 11.92 | 115,600 |
30 Jan 2024 | 12.18 | 12.32 | 12.15 | 12.30 | 12.11 | 77,100 |
29 Jan 2024 | 12.32 | 12.32 | 12.15 | 12.27 | 12.08 | 83,100 |
26 Jan 2024 | 12.28 | 12.30 | 12.14 | 12.28 | 12.09 | 61,700 |
25 Jan 2024 | 12.23 | 12.27 | 12.08 | 12.27 | 12.08 | 76,100 |
24 Jan 2024 | 12.05 | 12.12 | 11.99 | 12.07 | 11.88 | 80,200 |
23 Jan 2024 | 11.86 | 12.02 | 11.86 | 11.98 | 11.80 | 109,800 |
22 Jan 2024 | 11.91 | 11.98 | 11.87 | 11.87 | 11.69 | 128,900 |
19 Jan 2024 | 12.06 | 12.12 | 11.94 | 11.99 | 11.81 | 46,600 |
18 Jan 2024 | 12.02 | 12.21 | 12.02 | 12.04 | 11.86 | 67,000 |
17 Jan 2024 | 12.28 | 12.35 | 11.97 | 12.02 | 11.84 | 60,200 |
16 Jan 2024 | 12.64 | 12.64 | 12.38 | 12.38 | 12.19 | 57,300 |
12 Jan 2024 | 12.61 | 12.65 | 12.57 | 12.64 | 12.45 | 47,800 |
11 Jan 2024 | 12.46 | 12.55 | 12.43 | 12.44 | 12.25 | 53,000 |
11 Jan 2024 | 0.066 Dividend | |||||
10 Jan 2024 | 12.51 | 12.58 | 12.43 | 12.47 | 12.21 | 67,000 |
09 Jan 2024 | 12.52 | 12.54 | 12.34 | 12.53 | 12.27 | 49,400 |
08 Jan 2024 | 12.53 | 12.55 | 12.41 | 12.55 | 12.29 | 125,300 |
05 Jan 2024 | 12.63 | 12.67 | 12.55 | 12.60 | 12.34 | 132,800 |
04 Jan 2024 | 12.79 | 12.79 | 12.58 | 12.59 | 12.33 | 98,500 |
03 Jan 2024 | 12.60 | 12.80 | 12.53 | 12.74 | 12.48 | 115,300 |
02 Jan 2024 | 12.45 | 12.73 | 12.44 | 12.60 | 12.34 | 75,000 |
29 Dec 2023 | 12.41 | 12.57 | 12.38 | 12.45 | 12.19 | 81,500 |
28 Dec 2023 | 12.49 | 12.57 | 12.38 | 12.42 | 12.16 | 42,500 |
27 Dec 2023 | 12.62 | 12.69 | 12.51 | 12.56 | 12.30 | 39,700 |
26 Dec 2023 | 12.63 | 12.72 | 12.58 | 12.64 | 12.38 | 87,000 |
22 Dec 2023 | 12.55 | 12.71 | 12.51 | 12.60 | 12.34 | 64,100 |
21 Dec 2023 | 12.45 | 12.66 | 12.37 | 12.49 | 12.23 | 65,800 |
20 Dec 2023 | 12.56 | 12.66 | 12.44 | 12.44 | 12.18 | 129,300 |
19 Dec 2023 | 12.42 | 12.53 | 12.37 | 12.51 | 12.25 | 54,800 |
18 Dec 2023 | 12.28 | 12.44 | 12.28 | 12.41 | 12.15 | 60,400 |
15 Dec 2023 | 12.41 | 12.41 | 12.17 | 12.20 | 11.95 | 35,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |