Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.41 | 13.53 | 13.41 | 13.46 | 13.46 | 49,659 |
02 May 2024 | 13.39 | 13.39 | 13.29 | 13.31 | 13.31 | 7,900 |
01 May 2024 | 13.31 | 13.35 | 13.28 | 13.33 | 13.33 | 11,300 |
30 Apr 2024 | 13.20 | 13.26 | 13.18 | 13.25 | 13.25 | 13,100 |
29 Apr 2024 | 13.19 | 13.23 | 13.18 | 13.21 | 13.21 | 8,400 |
26 Apr 2024 | 13.08 | 13.24 | 13.08 | 13.16 | 13.16 | 11,500 |
25 Apr 2024 | 13.09 | 13.09 | 12.99 | 13.05 | 13.05 | 8,800 |
24 Apr 2024 | 13.21 | 13.25 | 13.09 | 13.10 | 13.10 | 17,000 |
23 Apr 2024 | 13.18 | 13.25 | 13.18 | 13.20 | 13.20 | 10,200 |
22 Apr 2024 | 13.10 | 13.14 | 13.06 | 13.13 | 13.13 | 25,700 |
19 Apr 2024 | 13.03 | 13.10 | 13.00 | 13.06 | 13.06 | 14,600 |
18 Apr 2024 | 13.06 | 13.12 | 12.94 | 12.99 | 12.99 | 34,400 |
17 Apr 2024 | 13.05 | 13.07 | 12.96 | 13.00 | 13.00 | 22,800 |
16 Apr 2024 | 13.01 | 13.01 | 12.90 | 12.99 | 12.99 | 29,200 |
15 Apr 2024 | 13.05 | 13.05 | 12.89 | 13.00 | 13.00 | 13,800 |
12 Apr 2024 | 13.17 | 13.17 | 13.01 | 13.01 | 13.01 | 12,400 |
11 Apr 2024 | 13.24 | 13.24 | 13.08 | 13.15 | 13.15 | 43,500 |
10 Apr 2024 | 13.18 | 13.23 | 13.12 | 13.14 | 13.14 | 26,500 |
09 Apr 2024 | 13.18 | 13.24 | 13.17 | 13.21 | 13.21 | 27,900 |
08 Apr 2024 | 13.14 | 13.19 | 13.13 | 13.17 | 13.17 | 23,100 |
05 Apr 2024 | 13.15 | 13.16 | 13.11 | 13.13 | 13.13 | 15,400 |
04 Apr 2024 | 13.15 | 13.15 | 13.09 | 13.13 | 13.13 | 34,500 |
03 Apr 2024 | 13.13 | 13.19 | 13.11 | 13.14 | 13.14 | 14,200 |
02 Apr 2024 | 13.19 | 13.20 | 13.12 | 13.13 | 13.13 | 12,200 |
01 Apr 2024 | 13.25 | 13.26 | 13.17 | 13.19 | 13.19 | 13,900 |
28 Mar 2024 | 13.27 | 13.27 | 13.16 | 13.19 | 13.19 | 34,600 |
27 Mar 2024 | 13.22 | 13.22 | 13.13 | 13.17 | 13.17 | 13,900 |
26 Mar 2024 | 13.15 | 13.15 | 13.07 | 13.12 | 13.12 | 14,500 |
25 Mar 2024 | 13.13 | 13.14 | 13.03 | 13.05 | 13.05 | 19,900 |
22 Mar 2024 | 13.22 | 13.22 | 13.07 | 13.09 | 13.09 | 10,200 |
21 Mar 2024 | 13.22 | 13.22 | 13.11 | 13.12 | 13.12 | 9,000 |
20 Mar 2024 | 13.13 | 13.16 | 13.07 | 13.13 | 13.13 | 16,200 |
19 Mar 2024 | 13.07 | 13.13 | 13.07 | 13.10 | 13.10 | 7,800 |
18 Mar 2024 | 13.07 | 13.11 | 13.03 | 13.06 | 13.06 | 16,400 |
15 Mar 2024 | 13.03 | 13.06 | 12.99 | 13.05 | 13.05 | 21,100 |
14 Mar 2024 | 12.99 | 13.01 | 12.94 | 12.98 | 12.98 | 45,900 |
13 Mar 2024 | 13.04 | 13.05 | 12.94 | 13.01 | 13.01 | 42,900 |
12 Mar 2024 | 12.99 | 12.99 | 12.83 | 12.93 | 12.93 | 36,800 |
11 Mar 2024 | 12.89 | 12.89 | 12.82 | 12.84 | 12.84 | 63,100 |
08 Mar 2024 | 12.96 | 13.00 | 12.86 | 12.87 | 12.87 | 90,400 |
08 Mar 2024 | 0.201 Dividend | |||||
07 Mar 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.90 | 23,000 |
06 Mar 2024 | 13.14 | 13.15 | 13.06 | 13.10 | 12.90 | 39,000 |
05 Mar 2024 | 13.12 | 13.13 | 13.07 | 13.08 | 12.88 | 37,700 |
04 Mar 2024 | 13.11 | 13.15 | 13.09 | 13.09 | 12.89 | 44,200 |
01 Mar 2024 | 13.14 | 13.21 | 13.14 | 13.15 | 12.95 | 365,800 |
29 Feb 2024 | 13.12 | 13.20 | 13.12 | 13.14 | 12.94 | 25,600 |
28 Feb 2024 | 13.23 | 13.23 | 13.11 | 13.11 | 12.91 | 22,700 |
27 Feb 2024 | 13.28 | 13.28 | 13.10 | 13.13 | 12.93 | 28,700 |
26 Feb 2024 | 13.25 | 13.27 | 13.16 | 13.18 | 12.98 | 34,700 |
23 Feb 2024 | 13.35 | 13.36 | 13.22 | 13.23 | 13.03 | 50,800 |
22 Feb 2024 | 13.35 | 13.40 | 13.25 | 13.25 | 13.05 | 23,700 |
21 Feb 2024 | 13.27 | 13.36 | 13.27 | 13.30 | 13.10 | 36,100 |
20 Feb 2024 | 13.26 | 13.38 | 13.21 | 13.24 | 13.04 | 21,800 |
16 Feb 2024 | 13.31 | 13.34 | 13.27 | 13.32 | 13.12 | 29,800 |
15 Feb 2024 | 13.30 | 13.30 | 13.28 | 13.30 | 13.10 | 9,600 |
14 Feb 2024 | 13.30 | 13.30 | 13.24 | 13.28 | 13.08 | 13,500 |
13 Feb 2024 | 13.27 | 13.27 | 13.15 | 13.20 | 13.00 | 17,000 |
12 Feb 2024 | 13.30 | 13.30 | 13.26 | 13.28 | 13.08 | 11,800 |
09 Feb 2024 | 13.24 | 13.31 | 13.24 | 13.28 | 13.08 | 10,500 |
08 Feb 2024 | 13.26 | 13.26 | 13.20 | 13.25 | 13.05 | 4,900 |
07 Feb 2024 | 13.14 | 13.24 | 13.14 | 13.22 | 13.02 | 18,400 |
06 Feb 2024 | 13.04 | 13.21 | 13.04 | 13.18 | 12.98 | 44,300 |
05 Feb 2024 | 13.14 | 13.14 | 13.01 | 13.07 | 12.87 | 22,000 |
02 Feb 2024 | 13.18 | 13.18 | 13.07 | 13.11 | 12.91 | 27,300 |
01 Feb 2024 | 13.16 | 13.18 | 13.15 | 13.16 | 12.96 | 15,800 |
31 Jan 2024 | 13.16 | 13.16 | 13.10 | 13.11 | 12.91 | 13,400 |
30 Jan 2024 | 13.11 | 13.15 | 13.04 | 13.11 | 12.91 | 13,300 |
29 Jan 2024 | 13.15 | 13.15 | 13.06 | 13.11 | 12.91 | 11,000 |
26 Jan 2024 | 13.19 | 13.19 | 13.06 | 13.07 | 12.87 | 16,900 |
25 Jan 2024 | 13.14 | 13.14 | 13.07 | 13.09 | 12.89 | 12,800 |
24 Jan 2024 | 13.12 | 13.12 | 13.04 | 13.04 | 12.84 | 17,300 |
23 Jan 2024 | 13.06 | 13.06 | 13.00 | 13.04 | 12.84 | 8,300 |
22 Jan 2024 | 12.95 | 13.07 | 12.95 | 12.98 | 12.78 | 6,200 |
19 Jan 2024 | 13.05 | 13.05 | 12.86 | 12.92 | 12.72 | 20,000 |
18 Jan 2024 | 13.05 | 13.06 | 12.96 | 12.97 | 12.77 | 10,800 |
17 Jan 2024 | 12.98 | 13.04 | 12.92 | 12.98 | 12.78 | 11,800 |
16 Jan 2024 | 13.06 | 13.06 | 12.93 | 12.99 | 12.79 | 26,800 |
12 Jan 2024 | 13.05 | 13.10 | 13.05 | 13.05 | 12.85 | 5,100 |
11 Jan 2024 | 13.08 | 13.12 | 13.04 | 13.07 | 12.87 | 12,300 |
10 Jan 2024 | 12.98 | 13.08 | 12.98 | 13.07 | 12.87 | 10,600 |
09 Jan 2024 | 12.98 | 13.04 | 12.98 | 13.01 | 12.81 | 7,700 |
08 Jan 2024 | 13.01 | 13.04 | 12.99 | 13.02 | 12.82 | 8,700 |
05 Jan 2024 | 13.01 | 13.01 | 12.96 | 12.98 | 12.78 | 10,100 |
04 Jan 2024 | 12.90 | 12.96 | 12.88 | 12.95 | 12.75 | 16,300 |
03 Jan 2024 | 12.93 | 12.95 | 12.85 | 12.94 | 12.74 | 9,300 |
02 Jan 2024 | 12.94 | 12.99 | 12.89 | 12.92 | 12.72 | 40,600 |
29 Dec 2023 | 12.98 | 12.98 | 12.88 | 12.94 | 12.74 | 44,800 |
28 Dec 2023 | 12.86 | 12.93 | 12.86 | 12.91 | 12.71 | 34,600 |
27 Dec 2023 | 12.83 | 12.94 | 12.83 | 12.91 | 12.71 | 74,700 |
26 Dec 2023 | 12.85 | 12.89 | 12.80 | 12.85 | 12.65 | 35,000 |
22 Dec 2023 | 12.83 | 12.90 | 12.79 | 12.81 | 12.61 | 37,700 |
21 Dec 2023 | 12.88 | 12.94 | 12.80 | 12.82 | 12.62 | 44,500 |
20 Dec 2023 | 12.87 | 12.95 | 12.80 | 12.80 | 12.60 | 16,600 |
19 Dec 2023 | 12.94 | 12.99 | 12.88 | 12.90 | 12.70 | 15,400 |
18 Dec 2023 | 12.85 | 12.96 | 12.85 | 12.87 | 12.67 | 14,000 |
15 Dec 2023 | 12.93 | 12.97 | 12.75 | 12.89 | 12.69 | 17,500 |
14 Dec 2023 | 12.79 | 12.95 | 12.79 | 12.89 | 12.69 | 41,600 |
13 Dec 2023 | 12.61 | 12.84 | 12.60 | 12.82 | 12.62 | 30,200 |
12 Dec 2023 | 12.59 | 12.61 | 12.56 | 12.58 | 12.39 | 7,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |