Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 14.05 | 14.30 | 14.03 | 14.20 | 14.20 | 88,121 |
30 Apr 2024 | 14.00 | 14.15 | 14.00 | 14.06 | 14.06 | 74,900 |
29 Apr 2024 | 14.09 | 14.16 | 13.96 | 14.00 | 14.00 | 146,100 |
29 Apr 2024 | 0.133 Dividend | |||||
26 Apr 2024 | 13.98 | 14.20 | 13.98 | 14.14 | 14.01 | 97,900 |
25 Apr 2024 | 14.06 | 14.13 | 13.94 | 13.99 | 13.86 | 94,100 |
24 Apr 2024 | 14.36 | 14.38 | 14.17 | 14.17 | 14.04 | 109,300 |
23 Apr 2024 | 13.97 | 14.39 | 13.94 | 14.35 | 14.22 | 237,500 |
22 Apr 2024 | 14.00 | 14.02 | 13.90 | 13.98 | 13.85 | 97,900 |
19 Apr 2024 | 13.70 | 14.00 | 13.70 | 13.94 | 13.81 | 156,500 |
18 Apr 2024 | 13.56 | 13.73 | 13.56 | 13.73 | 13.60 | 106,300 |
17 Apr 2024 | 13.49 | 13.63 | 13.45 | 13.49 | 13.36 | 78,500 |
16 Apr 2024 | 13.31 | 13.54 | 13.20 | 13.49 | 13.36 | 205,500 |
15 Apr 2024 | 13.47 | 13.54 | 13.30 | 13.34 | 13.21 | 163,800 |
12 Apr 2024 | 13.36 | 13.48 | 13.33 | 13.40 | 13.27 | 175,300 |
11 Apr 2024 | 13.30 | 13.47 | 13.17 | 13.38 | 13.25 | 152,100 |
10 Apr 2024 | 13.20 | 13.38 | 13.17 | 13.29 | 13.16 | 109,500 |
09 Apr 2024 | 13.27 | 13.36 | 13.13 | 13.23 | 13.11 | 109,000 |
08 Apr 2024 | 13.18 | 13.30 | 13.12 | 13.29 | 13.16 | 73,900 |
05 Apr 2024 | 13.05 | 13.17 | 13.03 | 13.16 | 13.04 | 75,800 |
04 Apr 2024 | 13.10 | 13.22 | 13.00 | 13.01 | 12.89 | 86,500 |
03 Apr 2024 | 13.05 | 13.14 | 13.03 | 13.08 | 12.96 | 59,100 |
02 Apr 2024 | 12.95 | 13.17 | 12.92 | 13.09 | 12.97 | 161,700 |
01 Apr 2024 | 13.08 | 13.10 | 12.95 | 12.97 | 12.85 | 129,400 |
28 Mar 2024 | 13.16 | 13.30 | 13.07 | 13.08 | 12.96 | 147,500 |
27 Mar 2024 | 13.22 | 13.26 | 13.13 | 13.15 | 13.03 | 84,400 |
27 Mar 2024 | 0.133 Dividend | |||||
26 Mar 2024 | 13.31 | 13.34 | 13.24 | 13.31 | 13.05 | 83,100 |
25 Mar 2024 | 13.17 | 13.35 | 13.14 | 13.25 | 12.99 | 87,300 |
22 Mar 2024 | 13.23 | 13.27 | 13.09 | 13.17 | 12.92 | 82,900 |
21 Mar 2024 | 13.36 | 13.43 | 13.06 | 13.22 | 12.96 | 173,100 |
20 Mar 2024 | 13.16 | 13.35 | 13.06 | 13.34 | 13.08 | 148,500 |
19 Mar 2024 | 13.09 | 13.19 | 13.05 | 13.13 | 12.88 | 90,400 |
18 Mar 2024 | 13.05 | 13.12 | 13.03 | 13.05 | 12.80 | 106,100 |
15 Mar 2024 | 12.99 | 13.12 | 12.87 | 13.08 | 12.83 | 167,300 |
14 Mar 2024 | 13.02 | 13.08 | 12.85 | 12.93 | 12.68 | 108,500 |
13 Mar 2024 | 13.02 | 13.09 | 13.01 | 13.07 | 12.82 | 78,200 |
12 Mar 2024 | 13.06 | 13.14 | 12.93 | 12.95 | 12.70 | 123,800 |
11 Mar 2024 | 13.01 | 13.05 | 12.97 | 13.05 | 12.80 | 75,500 |
08 Mar 2024 | 12.94 | 13.05 | 12.88 | 12.99 | 12.74 | 171,000 |
07 Mar 2024 | 12.75 | 12.90 | 12.75 | 12.88 | 12.63 | 121,700 |
06 Mar 2024 | 12.86 | 13.04 | 12.75 | 12.78 | 12.53 | 142,500 |
05 Mar 2024 | 12.80 | 12.98 | 12.75 | 12.97 | 12.72 | 124,700 |
04 Mar 2024 | 12.80 | 12.87 | 12.72 | 12.75 | 12.50 | 107,600 |
01 Mar 2024 | 12.75 | 12.81 | 12.65 | 12.74 | 12.49 | 123,800 |
29 Feb 2024 | 12.70 | 12.79 | 12.63 | 12.77 | 12.52 | 89,600 |
28 Feb 2024 | 12.99 | 12.99 | 12.69 | 12.70 | 12.45 | 91,700 |
28 Feb 2024 | 0.133 Dividend | |||||
27 Feb 2024 | 13.00 | 13.09 | 12.87 | 13.07 | 12.69 | 135,200 |
26 Feb 2024 | 13.03 | 13.07 | 12.90 | 12.96 | 12.58 | 89,500 |
23 Feb 2024 | 12.99 | 13.07 | 12.92 | 13.02 | 12.64 | 58,100 |
22 Feb 2024 | 12.98 | 12.98 | 12.87 | 12.90 | 12.52 | 86,000 |
21 Feb 2024 | 13.00 | 13.07 | 12.95 | 12.97 | 12.59 | 109,600 |
20 Feb 2024 | 12.92 | 13.09 | 12.92 | 13.01 | 12.63 | 81,300 |
16 Feb 2024 | 12.99 | 13.12 | 12.90 | 12.99 | 12.61 | 104,400 |
15 Feb 2024 | 12.77 | 13.03 | 12.73 | 12.99 | 12.61 | 127,700 |
14 Feb 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.36 | 73,200 |
13 Feb 2024 | 12.83 | 12.83 | 12.55 | 12.56 | 12.19 | 126,000 |
12 Feb 2024 | 12.75 | 12.90 | 12.70 | 12.83 | 12.45 | 85,000 |
09 Feb 2024 | 12.77 | 12.82 | 12.68 | 12.69 | 12.32 | 70,500 |
08 Feb 2024 | 12.57 | 12.82 | 12.57 | 12.74 | 12.37 | 98,700 |
07 Feb 2024 | 12.55 | 12.67 | 12.48 | 12.62 | 12.25 | 158,000 |
06 Feb 2024 | 12.65 | 12.74 | 12.51 | 12.62 | 12.25 | 103,900 |
05 Feb 2024 | 12.80 | 12.85 | 12.64 | 12.68 | 12.31 | 221,400 |
02 Feb 2024 | 13.00 | 13.03 | 12.80 | 12.84 | 12.46 | 114,000 |
01 Feb 2024 | 13.04 | 13.06 | 12.71 | 12.98 | 12.60 | 152,300 |
31 Jan 2024 | 13.15 | 13.21 | 12.94 | 12.94 | 12.56 | 139,800 |
30 Jan 2024 | 13.26 | 13.35 | 13.17 | 13.20 | 12.81 | 84,500 |
30 Jan 2024 | 0.133 Dividend | |||||
29 Jan 2024 | 13.50 | 13.55 | 13.37 | 13.44 | 12.92 | 152,800 |
26 Jan 2024 | 13.36 | 13.49 | 13.35 | 13.48 | 12.96 | 65,400 |
25 Jan 2024 | 13.36 | 13.37 | 13.16 | 13.31 | 12.79 | 107,800 |
24 Jan 2024 | 13.50 | 13.50 | 13.27 | 13.27 | 12.75 | 107,200 |
23 Jan 2024 | 13.27 | 13.41 | 13.25 | 13.37 | 12.85 | 74,400 |
22 Jan 2024 | 13.13 | 13.26 | 13.12 | 13.24 | 12.73 | 135,000 |
19 Jan 2024 | 13.09 | 13.09 | 12.88 | 13.07 | 12.56 | 127,200 |
18 Jan 2024 | 12.99 | 13.04 | 12.91 | 13.03 | 12.52 | 84,200 |
17 Jan 2024 | 12.89 | 13.01 | 12.86 | 12.97 | 12.47 | 82,900 |
16 Jan 2024 | 13.00 | 13.09 | 12.88 | 12.93 | 12.43 | 184,700 |
12 Jan 2024 | 13.05 | 13.15 | 12.98 | 13.03 | 12.52 | 75,100 |
11 Jan 2024 | 13.10 | 13.21 | 12.95 | 13.01 | 12.50 | 119,800 |
10 Jan 2024 | 13.12 | 13.30 | 13.12 | 13.15 | 12.64 | 87,700 |
09 Jan 2024 | 13.13 | 13.22 | 13.08 | 13.19 | 12.68 | 83,400 |
08 Jan 2024 | 13.10 | 13.37 | 13.10 | 13.20 | 12.69 | 189,700 |
05 Jan 2024 | 13.33 | 13.47 | 13.32 | 13.39 | 12.87 | 125,500 |
04 Jan 2024 | 12.94 | 13.35 | 12.94 | 13.35 | 12.83 | 99,600 |
03 Jan 2024 | 12.85 | 13.05 | 12.81 | 12.96 | 12.46 | 121,200 |
02 Jan 2024 | 12.86 | 12.96 | 12.80 | 12.87 | 12.37 | 122,400 |
29 Dec 2023 | 12.93 | 13.00 | 12.80 | 12.85 | 12.35 | 145,500 |
28 Dec 2023 | 12.84 | 12.91 | 12.80 | 12.89 | 12.39 | 95,000 |
27 Dec 2023 | 12.76 | 12.90 | 12.70 | 12.81 | 12.31 | 94,400 |
26 Dec 2023 | 12.70 | 12.77 | 12.68 | 12.76 | 12.26 | 95,100 |
22 Dec 2023 | 12.70 | 12.85 | 12.68 | 12.72 | 12.23 | 102,300 |
21 Dec 2023 | 12.71 | 12.78 | 12.59 | 12.65 | 12.16 | 130,200 |
20 Dec 2023 | 12.79 | 12.90 | 12.70 | 12.70 | 12.21 | 91,400 |
19 Dec 2023 | 12.81 | 12.85 | 12.76 | 12.81 | 12.31 | 111,800 |
18 Dec 2023 | 12.73 | 12.84 | 12.64 | 12.79 | 12.29 | 164,900 |
15 Dec 2023 | 12.84 | 12.89 | 12.66 | 12.69 | 12.20 | 146,600 |
15 Dec 2023 | 0.133 Dividend | |||||
14 Dec 2023 | 12.93 | 13.00 | 12.86 | 12.92 | 12.29 | 183,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |