Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.85 | 13.17 | 12.78 | 13.15 | 13.15 | 580,634 |
08 May 2024 | 12.55 | 12.82 | 12.55 | 12.81 | 12.81 | 346,700 |
07 May 2024 | 12.69 | 12.75 | 12.59 | 12.70 | 12.70 | 445,800 |
06 May 2024 | 12.57 | 12.68 | 12.52 | 12.57 | 12.57 | 431,100 |
03 May 2024 | 12.40 | 12.54 | 12.40 | 12.49 | 12.49 | 441,800 |
02 May 2024 | 12.19 | 12.26 | 12.10 | 12.25 | 12.25 | 527,200 |
01 May 2024 | 12.06 | 12.19 | 11.98 | 12.03 | 12.03 | 413,700 |
30 Apr 2024 | 12.24 | 12.24 | 12.00 | 12.03 | 12.03 | 577,400 |
29 Apr 2024 | 12.13 | 12.31 | 12.12 | 12.29 | 12.29 | 472,000 |
26 Apr 2024 | 11.95 | 12.16 | 11.95 | 12.07 | 12.07 | 460,000 |
25 Apr 2024 | 11.99 | 12.03 | 11.86 | 11.92 | 11.92 | 611,600 |
24 Apr 2024 | 12.35 | 12.39 | 12.00 | 12.10 | 12.10 | 783,600 |
23 Apr 2024 | 12.16 | 12.53 | 12.16 | 12.42 | 12.42 | 530,300 |
22 Apr 2024 | 12.01 | 12.27 | 11.99 | 12.18 | 12.18 | 502,800 |
19 Apr 2024 | 11.83 | 11.96 | 11.79 | 11.94 | 11.94 | 490,500 |
18 Apr 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 11.83 | 695,200 |
17 Apr 2024 | 11.91 | 11.98 | 11.80 | 11.82 | 11.82 | 840,100 |
16 Apr 2024 | 11.95 | 11.97 | 11.83 | 11.84 | 11.84 | 935,700 |
15 Apr 2024 | 12.21 | 12.31 | 11.97 | 11.99 | 11.99 | 698,500 |
12 Apr 2024 | 12.20 | 12.35 | 12.09 | 12.18 | 12.18 | 606,500 |
11 Apr 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.24 | 650,700 |
10 Apr 2024 | 12.49 | 12.53 | 11.54 | 12.15 | 12.15 | 906,600 |
09 Apr 2024 | 12.94 | 13.02 | 12.72 | 12.72 | 12.72 | 891,900 |
08 Apr 2024 | 12.98 | 13.07 | 12.94 | 12.94 | 12.94 | 473,000 |
05 Apr 2024 | 12.93 | 13.04 | 12.86 | 12.89 | 12.89 | 893,200 |
04 Apr 2024 | 13.09 | 13.15 | 12.92 | 13.00 | 13.00 | 1,036,800 |
03 Apr 2024 | 12.99 | 13.17 | 12.90 | 12.98 | 12.98 | 848,600 |
02 Apr 2024 | 12.85 | 13.08 | 12.71 | 13.02 | 13.02 | 1,576,700 |
02 Apr 2024 | 0.1 Dividend | |||||
01 Apr 2024 | 13.12 | 13.30 | 12.95 | 13.03 | 12.93 | 1,679,800 |
28 Mar 2024 | 12.59 | 13.13 | 12.55 | 13.08 | 12.98 | 1,366,100 |
27 Mar 2024 | 12.88 | 12.96 | 12.75 | 12.87 | 12.77 | 850,000 |
26 Mar 2024 | 12.57 | 12.80 | 12.36 | 12.70 | 12.60 | 1,033,300 |
25 Mar 2024 | 12.21 | 12.69 | 12.10 | 12.56 | 12.46 | 1,318,700 |
22 Mar 2024 | 12.34 | 12.47 | 11.83 | 12.15 | 12.06 | 899,500 |
21 Mar 2024 | 11.99 | 12.31 | 11.50 | 12.30 | 12.21 | 3,017,000 |
20 Mar 2024 | 12.85 | 13.15 | 12.79 | 13.05 | 12.95 | 1,073,300 |
19 Mar 2024 | 12.68 | 12.90 | 12.63 | 12.87 | 12.77 | 818,300 |
18 Mar 2024 | 12.73 | 13.01 | 12.72 | 12.74 | 12.64 | 857,600 |
15 Mar 2024 | 12.61 | 12.81 | 12.61 | 12.78 | 12.68 | 1,740,800 |
14 Mar 2024 | 12.70 | 12.73 | 12.51 | 12.64 | 12.54 | 649,400 |
13 Mar 2024 | 12.62 | 12.85 | 12.62 | 12.78 | 12.68 | 550,500 |
12 Mar 2024 | 12.73 | 12.82 | 12.59 | 12.65 | 12.55 | 351,400 |
11 Mar 2024 | 12.90 | 13.04 | 12.71 | 12.80 | 12.70 | 429,500 |
08 Mar 2024 | 12.96 | 13.06 | 12.86 | 12.96 | 12.86 | 507,000 |
07 Mar 2024 | 12.90 | 13.09 | 12.82 | 12.89 | 12.79 | 785,000 |
06 Mar 2024 | 12.95 | 13.06 | 12.67 | 12.83 | 12.73 | 477,300 |
05 Mar 2024 | 13.15 | 13.22 | 12.81 | 12.87 | 12.77 | 750,300 |
04 Mar 2024 | 13.39 | 13.61 | 13.17 | 13.18 | 13.08 | 787,500 |
01 Mar 2024 | 13.74 | 13.74 | 13.35 | 13.40 | 13.30 | 655,600 |
29 Feb 2024 | 13.26 | 13.79 | 13.24 | 13.74 | 13.63 | 1,263,400 |
28 Feb 2024 | 12.98 | 13.19 | 12.88 | 13.06 | 12.96 | 536,800 |
27 Feb 2024 | 12.95 | 13.21 | 12.83 | 13.05 | 12.95 | 492,900 |
26 Feb 2024 | 12.79 | 12.80 | 12.56 | 12.77 | 12.67 | 670,200 |
23 Feb 2024 | 12.67 | 12.80 | 12.59 | 12.80 | 12.70 | 557,600 |
22 Feb 2024 | 12.69 | 12.84 | 12.62 | 12.70 | 12.60 | 638,500 |
21 Feb 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 12.60 | 595,800 |
20 Feb 2024 | 13.16 | 13.33 | 12.68 | 12.73 | 12.63 | 757,700 |
16 Feb 2024 | 13.39 | 13.50 | 13.20 | 13.35 | 13.25 | 816,500 |
15 Feb 2024 | 13.26 | 13.57 | 13.21 | 13.54 | 13.44 | 610,500 |
14 Feb 2024 | 12.70 | 13.17 | 12.70 | 13.12 | 13.02 | 650,700 |
13 Feb 2024 | 12.74 | 12.80 | 12.44 | 12.52 | 12.42 | 661,400 |
12 Feb 2024 | 12.98 | 13.18 | 12.95 | 13.08 | 12.98 | 556,400 |
09 Feb 2024 | 12.79 | 13.13 | 12.72 | 12.94 | 12.84 | 1,115,600 |
08 Feb 2024 | 12.56 | 12.86 | 12.54 | 12.86 | 12.76 | 436,800 |
07 Feb 2024 | 12.52 | 12.62 | 12.41 | 12.57 | 12.47 | 448,900 |
06 Feb 2024 | 12.42 | 12.60 | 12.38 | 12.55 | 12.45 | 451,100 |
05 Feb 2024 | 12.45 | 12.48 | 12.34 | 12.43 | 12.33 | 509,200 |
02 Feb 2024 | 12.71 | 12.74 | 12.57 | 12.62 | 12.52 | 508,600 |
01 Feb 2024 | 12.75 | 12.91 | 12.54 | 12.91 | 12.81 | 737,200 |
31 Jan 2024 | 13.23 | 13.29 | 12.65 | 12.68 | 12.58 | 867,300 |
30 Jan 2024 | 13.21 | 13.28 | 12.94 | 13.21 | 13.11 | 857,000 |
29 Jan 2024 | 12.97 | 13.44 | 12.97 | 13.41 | 13.31 | 1,263,300 |
26 Jan 2024 | 12.94 | 13.00 | 12.77 | 12.92 | 12.82 | 464,100 |
25 Jan 2024 | 12.89 | 12.92 | 12.72 | 12.88 | 12.78 | 521,000 |
24 Jan 2024 | 12.95 | 13.05 | 12.72 | 12.74 | 12.64 | 724,100 |
23 Jan 2024 | 12.96 | 13.05 | 12.73 | 12.77 | 12.67 | 903,700 |
22 Jan 2024 | 12.62 | 12.90 | 12.61 | 12.86 | 12.76 | 803,800 |
19 Jan 2024 | 12.46 | 12.51 | 12.22 | 12.51 | 12.41 | 620,300 |
18 Jan 2024 | 12.46 | 12.46 | 12.19 | 12.38 | 12.28 | 652,300 |
17 Jan 2024 | 12.40 | 12.57 | 12.28 | 12.35 | 12.26 | 621,400 |
16 Jan 2024 | 12.56 | 12.67 | 12.49 | 12.58 | 12.48 | 547,300 |
12 Jan 2024 | 12.72 | 12.79 | 12.60 | 12.71 | 12.61 | 697,100 |
11 Jan 2024 | 12.70 | 12.76 | 12.53 | 12.62 | 12.52 | 748,800 |
10 Jan 2024 | 12.87 | 12.93 | 12.72 | 12.77 | 12.67 | 1,130,200 |
09 Jan 2024 | 12.76 | 12.82 | 12.61 | 12.78 | 12.68 | 622,500 |
08 Jan 2024 | 12.87 | 12.97 | 12.81 | 12.97 | 12.87 | 485,000 |
05 Jan 2024 | 12.94 | 13.06 | 12.84 | 12.87 | 12.77 | 762,200 |
04 Jan 2024 | 13.13 | 13.23 | 12.95 | 13.01 | 12.91 | 825,300 |
03 Jan 2024 | 13.15 | 13.27 | 12.97 | 13.10 | 13.00 | 1,324,900 |
03 Jan 2024 | 0.1 Dividend | |||||
02 Jan 2024 | 13.37 | 13.40 | 12.98 | 13.28 | 13.08 | 1,115,800 |
29 Dec 2023 | 13.50 | 13.56 | 13.25 | 13.52 | 13.32 | 765,700 |
28 Dec 2023 | 13.67 | 13.72 | 13.53 | 13.54 | 13.33 | 584,800 |
27 Dec 2023 | 13.80 | 13.95 | 13.63 | 13.72 | 13.51 | 1,149,100 |
26 Dec 2023 | 13.86 | 13.94 | 13.66 | 13.82 | 13.61 | 795,700 |
22 Dec 2023 | 14.12 | 14.16 | 13.73 | 13.90 | 13.69 | 1,179,200 |
21 Dec 2023 | 14.27 | 14.54 | 13.83 | 14.11 | 13.90 | 1,333,000 |
20 Dec 2023 | 11.82 | 14.47 | 11.73 | 14.09 | 13.88 | 4,463,600 |
19 Dec 2023 | 12.54 | 12.88 | 12.53 | 12.70 | 12.51 | 2,888,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |