Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 12.72 | 12.75 | 12.63 | 12.70 | 12.70 | 288,000 |
30 Apr 2024 | 12.72 | 12.79 | 12.65 | 12.72 | 12.72 | 266,400 |
29 Apr 2024 | 12.70 | 12.80 | 12.67 | 12.77 | 12.77 | 227,800 |
26 Apr 2024 | 12.50 | 12.68 | 12.48 | 12.65 | 12.65 | 365,300 |
25 Apr 2024 | 12.36 | 12.65 | 12.32 | 12.46 | 12.46 | 416,400 |
24 Apr 2024 | 12.78 | 12.79 | 12.53 | 12.64 | 12.64 | 481,100 |
23 Apr 2024 | 12.82 | 12.90 | 12.73 | 12.75 | 12.75 | 705,700 |
22 Apr 2024 | 12.92 | 12.94 | 12.76 | 12.80 | 12.80 | 670,900 |
19 Apr 2024 | 12.84 | 12.90 | 12.83 | 12.85 | 12.85 | 215,400 |
18 Apr 2024 | 12.86 | 12.90 | 12.72 | 12.83 | 12.83 | 239,100 |
17 Apr 2024 | 12.79 | 12.89 | 12.76 | 12.83 | 12.83 | 273,300 |
16 Apr 2024 | 12.73 | 12.81 | 12.59 | 12.72 | 12.72 | 321,800 |
15 Apr 2024 | 13.41 | 13.45 | 12.71 | 12.78 | 12.78 | 716,500 |
12 Apr 2024 | 13.49 | 13.53 | 13.34 | 13.37 | 13.37 | 267,800 |
11 Apr 2024 | 13.87 | 13.88 | 13.08 | 13.51 | 13.51 | 885,900 |
10 Apr 2024 | 13.98 | 14.06 | 13.78 | 13.88 | 13.88 | 348,700 |
10 Apr 2024 | 0.113 Dividend | |||||
09 Apr 2024 | 14.22 | 14.23 | 14.15 | 14.20 | 14.09 | 175,400 |
08 Apr 2024 | 14.17 | 14.21 | 14.16 | 14.21 | 14.10 | 215,400 |
05 Apr 2024 | 14.13 | 14.17 | 14.09 | 14.17 | 14.06 | 206,100 |
04 Apr 2024 | 14.07 | 14.15 | 14.05 | 14.10 | 13.99 | 224,300 |
03 Apr 2024 | 13.97 | 14.03 | 13.96 | 14.03 | 13.92 | 207,400 |
02 Apr 2024 | 13.95 | 13.99 | 13.90 | 13.99 | 13.88 | 221,600 |
01 Apr 2024 | 13.97 | 13.99 | 13.92 | 13.97 | 13.86 | 290,100 |
28 Mar 2024 | 13.94 | 13.97 | 13.92 | 13.97 | 13.86 | 184,100 |
27 Mar 2024 | 13.88 | 13.93 | 13.88 | 13.93 | 13.82 | 225,100 |
26 Mar 2024 | 13.87 | 13.89 | 13.85 | 13.87 | 13.76 | 176,000 |
25 Mar 2024 | 13.85 | 13.90 | 13.84 | 13.85 | 13.74 | 194,100 |
22 Mar 2024 | 13.83 | 13.86 | 13.81 | 13.83 | 13.72 | 149,100 |
21 Mar 2024 | 13.74 | 13.79 | 13.69 | 13.78 | 13.67 | 181,600 |
20 Mar 2024 | 13.73 | 13.74 | 13.63 | 13.70 | 13.59 | 169,700 |
19 Mar 2024 | 13.65 | 13.70 | 13.56 | 13.67 | 13.56 | 251,000 |
18 Mar 2024 | 13.72 | 13.72 | 13.64 | 13.67 | 13.56 | 142,600 |
15 Mar 2024 | 13.61 | 13.70 | 13.61 | 13.67 | 13.56 | 157,300 |
14 Mar 2024 | 13.73 | 13.80 | 13.63 | 13.66 | 13.55 | 203,800 |
13 Mar 2024 | 13.56 | 13.84 | 13.54 | 13.73 | 13.62 | 289,800 |
12 Mar 2024 | 13.50 | 13.56 | 13.43 | 13.56 | 13.45 | 166,400 |
11 Mar 2024 | 13.46 | 13.49 | 13.44 | 13.45 | 13.34 | 113,100 |
08 Mar 2024 | 13.44 | 13.47 | 13.33 | 13.47 | 13.36 | 208,500 |
08 Mar 2024 | 0.113 Dividend | |||||
07 Mar 2024 | 13.56 | 13.58 | 13.52 | 13.55 | 13.33 | 240,600 |
06 Mar 2024 | 13.50 | 13.57 | 13.50 | 13.54 | 13.32 | 178,600 |
05 Mar 2024 | 13.50 | 13.56 | 13.44 | 13.49 | 13.27 | 189,700 |
04 Mar 2024 | 13.40 | 13.53 | 13.40 | 13.49 | 13.27 | 231,100 |
01 Mar 2024 | 13.44 | 13.51 | 13.43 | 13.48 | 13.26 | 195,800 |
29 Feb 2024 | 13.42 | 13.45 | 13.38 | 13.44 | 13.22 | 168,100 |
28 Feb 2024 | 13.38 | 13.42 | 13.38 | 13.42 | 13.20 | 117,300 |
27 Feb 2024 | 13.45 | 13.45 | 13.34 | 13.41 | 13.19 | 134,400 |
26 Feb 2024 | 13.48 | 13.50 | 13.36 | 13.41 | 13.19 | 151,900 |
23 Feb 2024 | 13.45 | 13.49 | 13.42 | 13.47 | 13.25 | 136,700 |
22 Feb 2024 | 13.44 | 13.48 | 13.42 | 13.44 | 13.22 | 139,800 |
21 Feb 2024 | 13.45 | 13.49 | 13.40 | 13.43 | 13.21 | 162,700 |
20 Feb 2024 | 13.43 | 13.45 | 13.35 | 13.40 | 13.18 | 172,000 |
16 Feb 2024 | 13.39 | 13.39 | 13.33 | 13.38 | 13.16 | 157,700 |
15 Feb 2024 | 13.39 | 13.39 | 13.30 | 13.34 | 13.12 | 89,800 |
14 Feb 2024 | 13.28 | 13.37 | 13.23 | 13.28 | 13.06 | 182,600 |
13 Feb 2024 | 13.23 | 13.32 | 13.20 | 13.29 | 13.07 | 138,600 |
12 Feb 2024 | 13.30 | 13.32 | 13.22 | 13.32 | 13.10 | 158,500 |
09 Feb 2024 | 13.28 | 13.34 | 13.26 | 13.32 | 13.10 | 164,600 |
09 Feb 2024 | 0.113 Dividend | |||||
08 Feb 2024 | 13.55 | 13.55 | 13.32 | 13.39 | 13.06 | 215,000 |
07 Feb 2024 | 13.51 | 13.55 | 13.44 | 13.51 | 13.18 | 249,500 |
06 Feb 2024 | 13.51 | 13.56 | 13.49 | 13.51 | 13.18 | 258,200 |
05 Feb 2024 | 13.48 | 13.54 | 13.42 | 13.48 | 13.15 | 259,300 |
02 Feb 2024 | 13.48 | 13.49 | 13.42 | 13.47 | 13.14 | 200,200 |
01 Feb 2024 | 13.30 | 13.52 | 13.27 | 13.46 | 13.13 | 274,800 |
31 Jan 2024 | 13.21 | 13.28 | 13.21 | 13.26 | 12.93 | 169,600 |
30 Jan 2024 | 13.20 | 13.24 | 13.18 | 13.23 | 12.91 | 234,000 |
29 Jan 2024 | 13.06 | 13.23 | 13.06 | 13.12 | 12.80 | 249,200 |
26 Jan 2024 | 13.00 | 13.08 | 12.99 | 13.05 | 12.73 | 292,900 |
25 Jan 2024 | 12.92 | 12.99 | 12.90 | 12.98 | 12.66 | 146,700 |
24 Jan 2024 | 12.92 | 13.02 | 12.87 | 12.91 | 12.59 | 224,100 |
23 Jan 2024 | 12.81 | 12.90 | 12.78 | 12.85 | 12.53 | 206,400 |
22 Jan 2024 | 12.85 | 12.87 | 12.75 | 12.80 | 12.49 | 259,600 |
19 Jan 2024 | 12.85 | 12.86 | 12.73 | 12.79 | 12.48 | 408,900 |
18 Jan 2024 | 12.84 | 12.90 | 12.76 | 12.82 | 12.51 | 261,400 |
17 Jan 2024 | 12.87 | 12.92 | 12.77 | 12.82 | 12.51 | 297,000 |
16 Jan 2024 | 12.97 | 13.01 | 12.84 | 12.89 | 12.57 | 279,500 |
12 Jan 2024 | 12.69 | 13.00 | 12.61 | 12.95 | 12.63 | 565,400 |
11 Jan 2024 | 12.62 | 12.64 | 12.45 | 12.62 | 12.31 | 158,900 |
11 Jan 2024 | 0.113 Dividend | |||||
10 Jan 2024 | 12.63 | 12.79 | 12.63 | 12.73 | 12.31 | 271,000 |
09 Jan 2024 | 12.69 | 12.70 | 12.59 | 12.63 | 12.21 | 205,200 |
08 Jan 2024 | 12.60 | 12.69 | 12.58 | 12.68 | 12.26 | 302,500 |
05 Jan 2024 | 12.56 | 12.61 | 12.53 | 12.57 | 12.15 | 193,200 |
04 Jan 2024 | 12.50 | 12.55 | 12.46 | 12.53 | 12.11 | 229,300 |
03 Jan 2024 | 12.43 | 12.54 | 12.41 | 12.50 | 12.09 | 320,500 |
02 Jan 2024 | 12.29 | 12.43 | 12.29 | 12.37 | 11.96 | 235,800 |
29 Dec 2023 | 12.29 | 12.45 | 12.22 | 12.41 | 12.00 | 670,400 |
28 Dec 2023 | 12.31 | 12.35 | 12.27 | 12.29 | 11.88 | 151,200 |
27 Dec 2023 | 12.31 | 12.38 | 12.26 | 12.33 | 11.92 | 210,600 |
26 Dec 2023 | 12.30 | 12.33 | 12.24 | 12.33 | 11.92 | 254,000 |
22 Dec 2023 | 12.24 | 12.30 | 12.10 | 12.27 | 11.86 | 348,200 |
21 Dec 2023 | 12.29 | 12.35 | 12.14 | 12.16 | 11.76 | 140,500 |
20 Dec 2023 | 12.13 | 12.32 | 12.13 | 12.26 | 11.85 | 362,600 |
19 Dec 2023 | 12.19 | 12.29 | 12.10 | 12.18 | 11.78 | 219,800 |
18 Dec 2023 | 12.41 | 12.45 | 12.07 | 12.20 | 11.80 | 279,400 |
15 Dec 2023 | 12.58 | 12.64 | 12.32 | 12.44 | 12.03 | 282,800 |
14 Dec 2023 | 12.30 | 12.54 | 12.30 | 12.48 | 12.07 | 367,600 |
13 Dec 2023 | 12.05 | 12.18 | 11.91 | 12.18 | 11.78 | 410,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |