Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.30 | 13.45 | 13.30 | 13.42 | 13.42 | 50,600 |
01 May 2024 | 13.23 | 13.42 | 13.23 | 13.29 | 13.29 | 80,500 |
30 Apr 2024 | 13.59 | 13.59 | 13.32 | 13.33 | 13.33 | 71,400 |
29 Apr 2024 | 13.60 | 13.71 | 13.59 | 13.70 | 13.70 | 32,700 |
26 Apr 2024 | 13.50 | 13.61 | 13.50 | 13.57 | 13.57 | 77,300 |
25 Apr 2024 | 13.27 | 13.48 | 13.27 | 13.47 | 13.47 | 31,800 |
24 Apr 2024 | 13.39 | 13.40 | 13.33 | 13.37 | 13.37 | 41,400 |
23 Apr 2024 | 13.23 | 13.41 | 13.23 | 13.36 | 13.36 | 67,600 |
22 Apr 2024 | 13.38 | 13.40 | 13.21 | 13.35 | 13.35 | 59,400 |
19 Apr 2024 | 13.35 | 13.47 | 13.35 | 13.46 | 13.46 | 58,100 |
18 Apr 2024 | 13.30 | 13.37 | 13.27 | 13.30 | 13.30 | 50,800 |
17 Apr 2024 | 13.26 | 13.38 | 13.18 | 13.24 | 13.24 | 87,400 |
16 Apr 2024 | 13.20 | 13.27 | 13.12 | 13.23 | 13.23 | 101,300 |
15 Apr 2024 | 13.45 | 13.49 | 13.29 | 13.33 | 13.33 | 51,000 |
12 Apr 2024 | 13.59 | 13.65 | 13.33 | 13.37 | 13.37 | 39,300 |
11 Apr 2024 | 13.58 | 13.65 | 13.49 | 13.62 | 13.62 | 50,400 |
10 Apr 2024 | 13.53 | 13.62 | 13.48 | 13.57 | 13.57 | 166,600 |
09 Apr 2024 | 13.60 | 13.70 | 13.58 | 13.67 | 13.67 | 30,800 |
08 Apr 2024 | 13.57 | 13.66 | 13.53 | 13.55 | 13.55 | 44,400 |
05 Apr 2024 | 13.43 | 13.59 | 13.41 | 13.55 | 13.55 | 73,800 |
04 Apr 2024 | 13.59 | 13.69 | 13.50 | 13.51 | 13.51 | 57,300 |
03 Apr 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 13.54 | 52,700 |
02 Apr 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 13.40 | 76,800 |
01 Apr 2024 | 13.29 | 13.34 | 13.27 | 13.30 | 13.30 | 38,700 |
28 Mar 2024 | 13.23 | 13.30 | 13.19 | 13.27 | 13.27 | 225,800 |
27 Mar 2024 | 13.01 | 13.14 | 12.95 | 13.14 | 13.14 | 47,900 |
26 Mar 2024 | 13.06 | 13.06 | 12.90 | 12.90 | 12.90 | 38,600 |
25 Mar 2024 | 12.96 | 13.05 | 12.96 | 12.96 | 12.96 | 55,500 |
22 Mar 2024 | 12.87 | 12.97 | 12.86 | 12.87 | 12.87 | 38,500 |
21 Mar 2024 | 13.12 | 13.12 | 13.01 | 13.02 | 13.02 | 80,200 |
21 Mar 2024 | 0.061 Dividend | |||||
20 Mar 2024 | 12.88 | 13.09 | 12.84 | 13.05 | 12.99 | 117,200 |
19 Mar 2024 | 12.82 | 12.89 | 12.80 | 12.85 | 12.79 | 35,400 |
18 Mar 2024 | 12.85 | 12.85 | 12.78 | 12.81 | 12.75 | 90,400 |
15 Mar 2024 | 12.76 | 12.87 | 12.76 | 12.85 | 12.79 | 152,200 |
14 Mar 2024 | 12.93 | 12.93 | 12.73 | 12.80 | 12.74 | 426,500 |
13 Mar 2024 | 12.72 | 12.92 | 12.72 | 12.86 | 12.80 | 224,200 |
12 Mar 2024 | 12.78 | 12.78 | 12.65 | 12.74 | 12.68 | 76,500 |
11 Mar 2024 | 12.68 | 12.75 | 12.63 | 12.71 | 12.65 | 43,900 |
08 Mar 2024 | 12.65 | 12.77 | 12.65 | 12.70 | 12.64 | 74,900 |
07 Mar 2024 | 12.81 | 12.89 | 12.81 | 12.86 | 12.80 | 169,900 |
06 Mar 2024 | 12.61 | 12.78 | 12.61 | 12.73 | 12.67 | 59,600 |
05 Mar 2024 | 12.52 | 12.63 | 12.50 | 12.51 | 12.45 | 85,200 |
04 Mar 2024 | 12.55 | 12.59 | 12.53 | 12.54 | 12.48 | 94,900 |
01 Mar 2024 | 12.50 | 12.62 | 12.48 | 12.58 | 12.52 | 112,800 |
29 Feb 2024 | 12.33 | 12.44 | 12.33 | 12.41 | 12.35 | 97,300 |
28 Feb 2024 | 12.60 | 12.60 | 12.32 | 12.33 | 12.27 | 96,100 |
27 Feb 2024 | 12.56 | 12.56 | 12.48 | 12.53 | 12.47 | 173,300 |
26 Feb 2024 | 12.53 | 12.53 | 12.40 | 12.48 | 12.42 | 70,200 |
23 Feb 2024 | 12.40 | 12.53 | 12.40 | 12.49 | 12.43 | 186,700 |
22 Feb 2024 | 12.43 | 12.54 | 12.43 | 12.52 | 12.46 | 104,300 |
21 Feb 2024 | 12.45 | 12.45 | 12.39 | 12.44 | 12.38 | 113,400 |
20 Feb 2024 | 12.50 | 12.50 | 12.35 | 12.38 | 12.32 | 46,200 |
16 Feb 2024 | 12.31 | 12.49 | 12.31 | 12.43 | 12.37 | 56,200 |
15 Feb 2024 | 12.28 | 12.37 | 12.20 | 12.35 | 12.29 | 78,500 |
14 Feb 2024 | 12.14 | 12.20 | 12.11 | 12.15 | 12.09 | 75,600 |
13 Feb 2024 | 12.20 | 12.23 | 12.01 | 12.07 | 12.01 | 342,900 |
12 Feb 2024 | 12.23 | 12.42 | 12.23 | 12.39 | 12.33 | 49,500 |
09 Feb 2024 | 12.30 | 12.32 | 12.23 | 12.29 | 12.23 | 98,600 |
08 Feb 2024 | 12.40 | 12.40 | 12.31 | 12.33 | 12.27 | 58,500 |
07 Feb 2024 | 12.36 | 12.43 | 12.36 | 12.40 | 12.34 | 116,500 |
06 Feb 2024 | 12.30 | 12.45 | 12.30 | 12.41 | 12.35 | 123,200 |
05 Feb 2024 | 12.30 | 12.34 | 12.23 | 12.29 | 12.23 | 221,900 |
02 Feb 2024 | 12.46 | 12.48 | 12.39 | 12.43 | 12.37 | 89,700 |
01 Feb 2024 | 12.43 | 12.66 | 12.43 | 12.63 | 12.57 | 172,600 |
31 Jan 2024 | 12.62 | 12.62 | 12.39 | 12.42 | 12.36 | 81,500 |
30 Jan 2024 | 12.43 | 12.55 | 12.41 | 12.54 | 12.48 | 265,300 |
29 Jan 2024 | 12.56 | 12.56 | 12.36 | 12.52 | 12.46 | 147,500 |
26 Jan 2024 | 12.42 | 12.46 | 12.37 | 12.45 | 12.39 | 86,600 |
25 Jan 2024 | 12.30 | 12.36 | 12.24 | 12.35 | 12.29 | 57,300 |
24 Jan 2024 | 12.24 | 12.29 | 12.12 | 12.12 | 12.06 | 174,000 |
23 Jan 2024 | 11.94 | 12.10 | 11.94 | 12.08 | 12.02 | 91,600 |
22 Jan 2024 | 12.16 | 12.16 | 11.95 | 11.98 | 11.92 | 138,400 |
19 Jan 2024 | 12.34 | 12.34 | 12.18 | 12.30 | 12.24 | 110,000 |
18 Jan 2024 | 12.20 | 12.26 | 12.17 | 12.24 | 12.18 | 78,600 |
17 Jan 2024 | 12.19 | 12.30 | 12.13 | 12.24 | 12.18 | 81,500 |
16 Jan 2024 | 12.66 | 12.66 | 12.40 | 12.41 | 12.35 | 164,700 |
12 Jan 2024 | 12.79 | 12.88 | 12.69 | 12.70 | 12.64 | 167,700 |
11 Jan 2024 | 12.65 | 12.73 | 12.60 | 12.70 | 12.64 | 181,500 |
10 Jan 2024 | 12.72 | 12.72 | 12.60 | 12.65 | 12.59 | 220,100 |
09 Jan 2024 | 12.79 | 12.80 | 12.70 | 12.72 | 12.66 | 34,800 |
08 Jan 2024 | 12.77 | 12.89 | 12.73 | 12.89 | 12.83 | 52,200 |
05 Jan 2024 | 12.87 | 13.04 | 12.87 | 12.94 | 12.88 | 89,200 |
04 Jan 2024 | 13.08 | 13.08 | 12.92 | 12.95 | 12.89 | 69,800 |
03 Jan 2024 | 12.88 | 13.09 | 12.88 | 13.01 | 12.95 | 74,800 |
02 Jan 2024 | 13.11 | 13.16 | 13.02 | 13.04 | 12.98 | 63,400 |
29 Dec 2023 | 13.38 | 13.38 | 13.02 | 13.02 | 12.96 | 138,300 |
28 Dec 2023 | 13.11 | 13.21 | 13.08 | 13.13 | 13.07 | 354,800 |
27 Dec 2023 | 13.26 | 13.28 | 13.16 | 13.21 | 13.15 | 223,300 |
26 Dec 2023 | 12.98 | 13.16 | 12.98 | 13.14 | 13.08 | 106,400 |
22 Dec 2023 | 12.92 | 13.07 | 12.92 | 12.97 | 12.91 | 109,700 |
22 Dec 2023 | 0.265 Dividend | |||||
21 Dec 2023 | 13.05 | 13.16 | 13.05 | 13.16 | 12.83 | 82,200 |
20 Dec 2023 | 13.15 | 13.20 | 12.96 | 12.96 | 12.64 | 157,200 |
19 Dec 2023 | 12.99 | 13.24 | 12.99 | 13.23 | 12.90 | 144,500 |
18 Dec 2023 | 13.05 | 13.05 | 12.97 | 12.98 | 12.66 | 117,700 |
15 Dec 2023 | 12.99 | 13.04 | 12.93 | 12.95 | 12.63 | 42,300 |
14 Dec 2023 | 12.85 | 13.11 | 12.85 | 13.04 | 12.72 | 145,200 |
13 Dec 2023 | 12.37 | 12.76 | 12.37 | 12.76 | 12.44 | 84,300 |
12 Dec 2023 | 12.45 | 12.45 | 12.39 | 12.41 | 12.10 | 249,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |