Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.84 | 13.03 | 12.82 | 13.01 | 13.01 | 160,320 |
01 May 2024 | 12.74 | 12.91 | 12.69 | 12.76 | 12.76 | 126,200 |
30 Apr 2024 | 12.70 | 12.78 | 12.55 | 12.68 | 12.68 | 144,900 |
29 Apr 2024 | 12.75 | 12.89 | 12.68 | 12.72 | 12.72 | 121,300 |
26 Apr 2024 | 12.63 | 12.77 | 12.63 | 12.68 | 12.68 | 108,200 |
25 Apr 2024 | 12.56 | 12.68 | 12.56 | 12.64 | 12.64 | 115,700 |
24 Apr 2024 | 12.73 | 12.78 | 12.58 | 12.70 | 12.70 | 136,100 |
23 Apr 2024 | 12.74 | 12.88 | 12.74 | 12.75 | 12.75 | 124,500 |
22 Apr 2024 | 12.74 | 12.82 | 12.60 | 12.77 | 12.77 | 110,400 |
19 Apr 2024 | 12.40 | 12.70 | 12.36 | 12.69 | 12.69 | 197,300 |
18 Apr 2024 | 12.45 | 12.48 | 12.31 | 12.39 | 12.39 | 138,300 |
18 Apr 2024 | 0.047 Dividend | |||||
17 Apr 2024 | 12.45 | 12.53 | 12.37 | 12.40 | 12.35 | 127,800 |
16 Apr 2024 | 12.55 | 12.57 | 12.41 | 12.42 | 12.37 | 198,700 |
15 Apr 2024 | 12.86 | 12.90 | 12.57 | 12.63 | 12.58 | 252,600 |
12 Apr 2024 | 12.95 | 13.02 | 12.79 | 12.89 | 12.84 | 173,300 |
11 Apr 2024 | 12.89 | 13.03 | 12.74 | 12.96 | 12.91 | 227,300 |
10 Apr 2024 | 13.13 | 13.28 | 12.72 | 12.87 | 12.82 | 424,000 |
09 Apr 2024 | 13.00 | 13.46 | 12.98 | 13.46 | 13.41 | 245,300 |
08 Apr 2024 | 12.98 | 13.15 | 12.95 | 12.97 | 12.92 | 212,900 |
05 Apr 2024 | 13.00 | 13.15 | 12.95 | 13.00 | 12.95 | 182,300 |
04 Apr 2024 | 13.21 | 13.32 | 13.00 | 13.02 | 12.97 | 191,300 |
03 Apr 2024 | 13.07 | 13.22 | 13.03 | 13.16 | 13.11 | 150,500 |
02 Apr 2024 | 13.03 | 13.08 | 12.94 | 13.08 | 13.03 | 158,900 |
01 Apr 2024 | 13.34 | 13.35 | 13.07 | 13.09 | 13.04 | 158,100 |
28 Mar 2024 | 13.17 | 13.40 | 13.13 | 13.34 | 13.29 | 244,100 |
27 Mar 2024 | 12.90 | 13.10 | 12.90 | 13.07 | 13.02 | 179,000 |
26 Mar 2024 | 13.12 | 13.19 | 12.84 | 12.84 | 12.79 | 156,400 |
25 Mar 2024 | 12.88 | 13.11 | 12.88 | 13.08 | 13.03 | 168,300 |
22 Mar 2024 | 13.20 | 13.25 | 12.88 | 12.89 | 12.84 | 141,800 |
21 Mar 2024 | 13.14 | 13.27 | 13.08 | 13.17 | 13.12 | 148,300 |
20 Mar 2024 | 12.90 | 13.21 | 12.79 | 13.14 | 13.09 | 156,800 |
20 Mar 2024 | 0.047 Dividend | |||||
19 Mar 2024 | 12.85 | 12.99 | 12.84 | 12.91 | 12.81 | 129,900 |
18 Mar 2024 | 13.00 | 13.00 | 12.84 | 12.88 | 12.78 | 161,500 |
15 Mar 2024 | 12.88 | 13.07 | 12.81 | 13.00 | 12.90 | 262,600 |
14 Mar 2024 | 13.18 | 13.25 | 12.86 | 12.94 | 12.84 | 202,600 |
13 Mar 2024 | 13.21 | 13.29 | 13.13 | 13.20 | 13.10 | 139,800 |
12 Mar 2024 | 13.27 | 13.30 | 13.11 | 13.16 | 13.06 | 129,600 |
11 Mar 2024 | 13.25 | 13.32 | 13.15 | 13.30 | 13.20 | 143,600 |
08 Mar 2024 | 13.29 | 13.45 | 13.27 | 13.30 | 13.20 | 201,400 |
07 Mar 2024 | 13.17 | 13.24 | 13.05 | 13.13 | 13.03 | 139,800 |
06 Mar 2024 | 13.03 | 13.27 | 13.03 | 13.16 | 13.06 | 175,200 |
05 Mar 2024 | 13.15 | 13.27 | 12.95 | 12.97 | 12.87 | 142,200 |
04 Mar 2024 | 13.18 | 13.20 | 13.00 | 13.15 | 13.05 | 161,600 |
01 Mar 2024 | 13.02 | 13.20 | 12.88 | 13.13 | 13.03 | 162,600 |
29 Feb 2024 | 13.00 | 13.20 | 12.89 | 13.01 | 12.91 | 276,800 |
28 Feb 2024 | 12.78 | 12.98 | 12.73 | 12.85 | 12.75 | 199,500 |
27 Feb 2024 | 12.95 | 13.06 | 12.85 | 12.86 | 12.76 | 210,600 |
26 Feb 2024 | 13.03 | 13.08 | 12.88 | 12.92 | 12.82 | 213,800 |
23 Feb 2024 | 12.98 | 13.11 | 12.87 | 13.02 | 12.92 | 176,800 |
22 Feb 2024 | 13.15 | 13.21 | 12.97 | 13.01 | 12.91 | 283,800 |
21 Feb 2024 | 13.45 | 13.64 | 12.77 | 13.15 | 13.05 | 518,900 |
20 Feb 2024 | 13.57 | 13.64 | 13.36 | 13.58 | 13.48 | 212,700 |
20 Feb 2024 | 0.047 Dividend | |||||
16 Feb 2024 | 13.38 | 13.56 | 13.28 | 13.49 | 13.34 | 178,100 |
15 Feb 2024 | 13.32 | 13.60 | 13.31 | 13.58 | 13.43 | 231,800 |
14 Feb 2024 | 13.25 | 13.29 | 13.12 | 13.22 | 13.08 | 168,300 |
13 Feb 2024 | 13.64 | 13.71 | 13.11 | 13.16 | 13.02 | 354,400 |
12 Feb 2024 | 13.50 | 13.88 | 13.50 | 13.81 | 13.66 | 181,500 |
09 Feb 2024 | 13.52 | 13.53 | 13.33 | 13.51 | 13.36 | 218,900 |
08 Feb 2024 | 13.40 | 13.58 | 13.35 | 13.51 | 13.36 | 206,500 |
07 Feb 2024 | 13.66 | 13.66 | 13.39 | 13.42 | 13.27 | 226,500 |
06 Feb 2024 | 13.57 | 13.73 | 13.46 | 13.56 | 13.41 | 176,200 |
05 Feb 2024 | 13.51 | 13.75 | 13.32 | 13.60 | 13.45 | 292,700 |
02 Feb 2024 | 14.15 | 14.15 | 13.59 | 13.68 | 13.53 | 387,200 |
01 Feb 2024 | 14.15 | 14.30 | 13.98 | 14.27 | 14.11 | 306,200 |
31 Jan 2024 | 14.22 | 14.54 | 14.08 | 14.16 | 14.01 | 373,200 |
30 Jan 2024 | 14.26 | 14.26 | 14.03 | 14.16 | 14.01 | 199,300 |
29 Jan 2024 | 14.07 | 14.34 | 13.95 | 14.34 | 14.18 | 172,500 |
26 Jan 2024 | 14.05 | 14.17 | 13.95 | 14.08 | 13.93 | 145,400 |
25 Jan 2024 | 13.91 | 14.02 | 13.85 | 13.97 | 13.82 | 138,500 |
24 Jan 2024 | 14.09 | 14.12 | 13.74 | 13.78 | 13.63 | 186,800 |
23 Jan 2024 | 14.01 | 14.15 | 13.86 | 13.97 | 13.82 | 166,000 |
22 Jan 2024 | 13.65 | 13.91 | 13.64 | 13.89 | 13.74 | 196,800 |
22 Jan 2024 | 0.047 Dividend | |||||
19 Jan 2024 | 13.58 | 13.65 | 13.37 | 13.63 | 13.44 | 204,100 |
18 Jan 2024 | 13.67 | 13.69 | 13.41 | 13.53 | 13.34 | 258,400 |
17 Jan 2024 | 14.06 | 14.06 | 13.55 | 13.66 | 13.46 | 339,200 |
16 Jan 2024 | 14.00 | 14.32 | 13.97 | 14.25 | 14.05 | 243,700 |
12 Jan 2024 | 14.21 | 14.29 | 14.00 | 14.13 | 13.93 | 184,700 |
11 Jan 2024 | 14.05 | 14.17 | 13.86 | 14.10 | 13.90 | 177,600 |
10 Jan 2024 | 14.07 | 14.14 | 13.99 | 14.06 | 13.86 | 204,300 |
09 Jan 2024 | 14.02 | 14.21 | 13.93 | 14.12 | 13.92 | 154,400 |
08 Jan 2024 | 13.84 | 14.20 | 13.79 | 14.20 | 14.00 | 209,600 |
05 Jan 2024 | 13.95 | 14.05 | 13.80 | 13.81 | 13.61 | 159,500 |
04 Jan 2024 | 14.02 | 14.10 | 13.92 | 13.95 | 13.75 | 212,900 |
03 Jan 2024 | 14.40 | 14.41 | 14.03 | 14.07 | 13.87 | 180,200 |
02 Jan 2024 | 14.45 | 14.61 | 14.26 | 14.47 | 14.26 | 237,300 |
29 Dec 2023 | 14.73 | 14.75 | 14.45 | 14.45 | 14.24 | 199,900 |
28 Dec 2023 | 14.67 | 14.78 | 14.64 | 14.73 | 14.52 | 208,900 |
27 Dec 2023 | 14.53 | 14.89 | 14.48 | 14.74 | 14.53 | 208,200 |
26 Dec 2023 | 14.50 | 14.71 | 14.48 | 14.64 | 14.43 | 215,300 |
22 Dec 2023 | 14.56 | 14.79 | 14.50 | 14.52 | 14.31 | 150,500 |
21 Dec 2023 | 14.49 | 14.56 | 14.35 | 14.54 | 14.33 | 153,700 |
20 Dec 2023 | 14.38 | 14.77 | 14.35 | 14.40 | 14.19 | 258,900 |
19 Dec 2023 | 13.96 | 14.44 | 13.96 | 14.38 | 14.17 | 261,300 |
18 Dec 2023 | 14.54 | 14.55 | 13.98 | 13.98 | 13.78 | 310,700 |
15 Dec 2023 | 14.72 | 14.77 | 14.50 | 14.55 | 14.34 | 424,200 |
15 Dec 2023 | 0.046 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |