Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.82 | 13.94 | 13.84 | 13.84 | 13.84 | 27,150 |
02 May 2024 | 13.67 | 13.76 | 13.65 | 13.70 | 13.70 | 48,500 |
01 May 2024 | 13.61 | 13.78 | 13.58 | 13.61 | 13.61 | 30,100 |
30 Apr 2024 | 13.63 | 13.71 | 13.60 | 13.61 | 13.61 | 29,600 |
29 Apr 2024 | 13.73 | 13.75 | 13.66 | 13.67 | 13.67 | 36,800 |
26 Apr 2024 | 13.60 | 13.75 | 13.59 | 13.67 | 13.67 | 46,900 |
25 Apr 2024 | 13.68 | 13.68 | 13.46 | 13.49 | 13.49 | 35,900 |
24 Apr 2024 | 13.89 | 13.89 | 13.68 | 13.71 | 13.71 | 35,600 |
23 Apr 2024 | 13.67 | 13.90 | 13.67 | 13.81 | 13.81 | 58,700 |
22 Apr 2024 | 13.45 | 13.57 | 13.42 | 13.57 | 13.57 | 33,600 |
19 Apr 2024 | 13.56 | 13.56 | 13.32 | 13.33 | 13.33 | 37,500 |
18 Apr 2024 | 13.59 | 13.60 | 13.43 | 13.45 | 13.45 | 35,700 |
17 Apr 2024 | 13.52 | 13.59 | 13.47 | 13.47 | 13.47 | 41,800 |
16 Apr 2024 | 13.47 | 13.47 | 13.37 | 13.46 | 13.46 | 43,400 |
15 Apr 2024 | 13.69 | 13.70 | 13.36 | 13.37 | 13.37 | 36,600 |
12 Apr 2024 | 13.81 | 13.81 | 13.55 | 13.57 | 13.57 | 40,700 |
11 Apr 2024 | 13.79 | 13.84 | 13.69 | 13.83 | 13.83 | 32,200 |
10 Apr 2024 | 13.79 | 13.85 | 13.66 | 13.67 | 13.67 | 95,200 |
09 Apr 2024 | 13.87 | 13.90 | 13.77 | 13.86 | 13.86 | 48,500 |
08 Apr 2024 | 13.81 | 13.93 | 13.80 | 13.86 | 13.86 | 62,200 |
05 Apr 2024 | 13.75 | 13.87 | 13.74 | 13.80 | 13.80 | 56,800 |
04 Apr 2024 | 13.92 | 13.92 | 13.65 | 13.66 | 13.66 | 52,900 |
03 Apr 2024 | 13.70 | 13.87 | 13.70 | 13.80 | 13.80 | 61,100 |
02 Apr 2024 | 13.86 | 13.93 | 13.78 | 13.78 | 13.78 | 48,700 |
01 Apr 2024 | 14.15 | 14.21 | 13.94 | 13.98 | 13.98 | 85,100 |
28 Mar 2024 | 13.95 | 14.14 | 13.95 | 14.07 | 14.07 | 80,700 |
27 Mar 2024 | 13.87 | 13.98 | 13.87 | 13.95 | 13.95 | 62,900 |
26 Mar 2024 | 13.81 | 13.90 | 13.77 | 13.87 | 13.87 | 72,100 |
25 Mar 2024 | 13.84 | 13.85 | 13.78 | 13.81 | 13.81 | 38,900 |
22 Mar 2024 | 13.86 | 13.88 | 13.77 | 13.84 | 13.84 | 48,000 |
21 Mar 2024 | 13.88 | 13.90 | 13.81 | 13.81 | 13.81 | 50,500 |
20 Mar 2024 | 13.72 | 13.80 | 13.66 | 13.80 | 13.80 | 88,300 |
19 Mar 2024 | 13.62 | 13.71 | 13.60 | 13.69 | 13.69 | 47,100 |
18 Mar 2024 | 13.75 | 13.82 | 13.61 | 13.61 | 13.61 | 67,100 |
15 Mar 2024 | 13.70 | 13.77 | 13.67 | 13.68 | 13.68 | 30,500 |
14 Mar 2024 | 14.14 | 14.25 | 13.74 | 13.79 | 13.79 | 91,200 |
14 Mar 2024 | 0.32 Dividend | |||||
13 Mar 2024 | 14.22 | 14.28 | 14.14 | 14.27 | 13.95 | 73,400 |
12 Mar 2024 | 14.06 | 14.18 | 14.02 | 14.18 | 13.86 | 35,700 |
11 Mar 2024 | 14.05 | 14.06 | 13.97 | 14.02 | 13.71 | 42,800 |
08 Mar 2024 | 14.07 | 14.15 | 14.02 | 14.03 | 13.72 | 34,600 |
07 Mar 2024 | 14.10 | 14.13 | 14.04 | 14.07 | 13.75 | 40,400 |
06 Mar 2024 | 13.95 | 14.03 | 13.92 | 13.98 | 13.67 | 36,500 |
05 Mar 2024 | 14.05 | 14.05 | 13.81 | 13.82 | 13.51 | 65,500 |
04 Mar 2024 | 13.96 | 14.02 | 13.92 | 14.01 | 13.70 | 46,300 |
01 Mar 2024 | 13.89 | 14.00 | 13.89 | 13.98 | 13.67 | 32,600 |
29 Feb 2024 | 13.81 | 13.89 | 13.81 | 13.89 | 13.58 | 38,000 |
28 Feb 2024 | 13.76 | 13.86 | 13.70 | 13.72 | 13.41 | 61,300 |
27 Feb 2024 | 13.72 | 13.82 | 13.72 | 13.80 | 13.49 | 46,200 |
26 Feb 2024 | 13.90 | 13.90 | 13.76 | 13.79 | 13.48 | 46,300 |
23 Feb 2024 | 13.90 | 13.93 | 13.86 | 13.87 | 13.56 | 51,000 |
22 Feb 2024 | 13.75 | 13.90 | 13.68 | 13.88 | 13.57 | 32,700 |
21 Feb 2024 | 13.50 | 13.65 | 13.50 | 13.62 | 13.31 | 39,100 |
20 Feb 2024 | 13.64 | 13.71 | 13.45 | 13.52 | 13.22 | 45,300 |
16 Feb 2024 | 13.76 | 13.76 | 13.63 | 13.64 | 13.33 | 28,200 |
15 Feb 2024 | 13.75 | 13.81 | 13.73 | 13.76 | 13.45 | 41,600 |
14 Feb 2024 | 13.67 | 13.77 | 13.65 | 13.71 | 13.40 | 39,000 |
13 Feb 2024 | 13.74 | 13.74 | 13.55 | 13.58 | 13.28 | 38,500 |
12 Feb 2024 | 13.83 | 13.87 | 13.76 | 13.84 | 13.53 | 49,300 |
09 Feb 2024 | 13.75 | 13.84 | 13.75 | 13.81 | 13.50 | 18,800 |
08 Feb 2024 | 13.67 | 13.76 | 13.67 | 13.72 | 13.41 | 22,000 |
07 Feb 2024 | 13.69 | 13.80 | 13.64 | 13.76 | 13.45 | 46,200 |
06 Feb 2024 | 13.39 | 13.61 | 13.38 | 13.61 | 13.30 | 58,500 |
05 Feb 2024 | 13.39 | 13.39 | 13.31 | 13.38 | 13.08 | 34,700 |
02 Feb 2024 | 13.38 | 13.40 | 13.31 | 13.36 | 13.06 | 37,700 |
01 Feb 2024 | 13.29 | 13.33 | 13.25 | 13.33 | 13.03 | 33,400 |
31 Jan 2024 | 13.39 | 13.40 | 13.19 | 13.19 | 12.89 | 22,700 |
30 Jan 2024 | 13.34 | 13.41 | 13.34 | 13.38 | 13.08 | 21,200 |
29 Jan 2024 | 13.31 | 13.37 | 13.24 | 13.37 | 13.07 | 32,300 |
26 Jan 2024 | 13.31 | 13.34 | 13.23 | 13.24 | 12.94 | 17,900 |
25 Jan 2024 | 13.35 | 13.37 | 13.23 | 13.25 | 12.95 | 34,400 |
24 Jan 2024 | 13.39 | 13.39 | 13.17 | 13.26 | 12.96 | 67,200 |
23 Jan 2024 | 13.40 | 13.40 | 13.16 | 13.26 | 12.96 | 63,000 |
22 Jan 2024 | 13.31 | 13.39 | 13.27 | 13.31 | 13.01 | 56,100 |
19 Jan 2024 | 13.30 | 13.33 | 13.20 | 13.32 | 13.02 | 52,400 |
18 Jan 2024 | 12.98 | 13.24 | 12.95 | 13.22 | 12.92 | 35,700 |
17 Jan 2024 | 12.90 | 12.96 | 12.80 | 12.94 | 12.65 | 37,800 |
16 Jan 2024 | 12.98 | 13.10 | 12.90 | 12.94 | 12.65 | 49,000 |
12 Jan 2024 | 13.13 | 13.14 | 12.99 | 13.04 | 12.75 | 71,300 |
11 Jan 2024 | 12.99 | 13.17 | 12.92 | 13.06 | 12.77 | 97,400 |
10 Jan 2024 | 13.11 | 13.20 | 12.96 | 13.10 | 12.81 | 84,100 |
09 Jan 2024 | 13.09 | 13.18 | 12.82 | 13.07 | 12.78 | 123,700 |
08 Jan 2024 | 13.15 | 13.29 | 13.04 | 13.16 | 12.86 | 127,800 |
05 Jan 2024 | 13.27 | 13.46 | 13.04 | 13.15 | 12.86 | 53,400 |
04 Jan 2024 | 13.47 | 13.50 | 13.23 | 13.28 | 12.98 | 39,400 |
03 Jan 2024 | 13.52 | 13.58 | 13.39 | 13.56 | 13.26 | 49,500 |
02 Jan 2024 | 13.66 | 13.66 | 13.33 | 13.52 | 13.22 | 52,200 |
29 Dec 2023 | 13.63 | 13.74 | 13.47 | 13.55 | 13.25 | 55,900 |
28 Dec 2023 | 13.41 | 13.54 | 13.20 | 13.54 | 13.24 | 60,600 |
27 Dec 2023 | 13.35 | 13.63 | 13.32 | 13.40 | 13.10 | 49,900 |
26 Dec 2023 | 13.31 | 13.34 | 13.17 | 13.29 | 12.99 | 40,800 |
22 Dec 2023 | 13.25 | 13.30 | 13.11 | 13.26 | 12.96 | 20,900 |
21 Dec 2023 | 13.24 | 13.27 | 12.98 | 13.17 | 12.87 | 93,100 |
20 Dec 2023 | 13.41 | 13.55 | 13.19 | 13.19 | 12.89 | 28,500 |
19 Dec 2023 | 13.38 | 13.60 | 13.30 | 13.45 | 13.15 | 45,900 |
18 Dec 2023 | 13.41 | 13.45 | 13.19 | 13.35 | 13.05 | 44,600 |
15 Dec 2023 | 13.55 | 13.74 | 13.19 | 13.26 | 12.96 | 38,600 |
14 Dec 2023 | 13.89 | 13.93 | 13.49 | 13.61 | 13.30 | 34,700 |
14 Dec 2023 | 0.32 Dividend | |||||
13 Dec 2023 | 14.12 | 14.13 | 13.83 | 14.02 | 13.39 | 74,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |