Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.12 | 13.20 | 13.04 | 13.16 | 13.16 | 57,295 |
02 May 2024 | 13.08 | 13.11 | 12.98 | 13.09 | 13.09 | 82,100 |
01 May 2024 | 13.08 | 13.16 | 13.01 | 13.10 | 13.10 | 123,200 |
30 Apr 2024 | 13.12 | 13.13 | 12.99 | 13.08 | 13.08 | 147,300 |
29 Apr 2024 | 13.12 | 13.13 | 12.99 | 13.11 | 13.11 | 68,800 |
26 Apr 2024 | 13.14 | 13.23 | 13.11 | 13.14 | 13.14 | 82,300 |
25 Apr 2024 | 13.07 | 13.13 | 12.94 | 13.11 | 13.11 | 58,900 |
24 Apr 2024 | 13.08 | 13.10 | 13.02 | 13.10 | 13.10 | 54,900 |
23 Apr 2024 | 13.04 | 13.10 | 13.04 | 13.08 | 13.08 | 66,500 |
22 Apr 2024 | 13.04 | 13.10 | 13.02 | 13.04 | 13.04 | 115,100 |
22 Apr 2024 | 0.121 Dividend | |||||
19 Apr 2024 | 13.10 | 13.10 | 13.09 | 13.09 | 12.97 | 93,200 |
18 Apr 2024 | 13.15 | 13.16 | 13.08 | 13.09 | 12.97 | 100,500 |
17 Apr 2024 | 13.08 | 13.16 | 13.08 | 13.11 | 12.99 | 120,600 |
16 Apr 2024 | 12.96 | 13.09 | 12.94 | 13.08 | 12.96 | 102,100 |
15 Apr 2024 | 13.14 | 13.16 | 12.99 | 13.00 | 12.88 | 109,700 |
12 Apr 2024 | 13.17 | 13.20 | 13.06 | 13.08 | 12.96 | 83,900 |
11 Apr 2024 | 13.17 | 13.20 | 13.13 | 13.18 | 13.06 | 156,300 |
10 Apr 2024 | 13.11 | 13.20 | 13.04 | 13.13 | 13.01 | 61,000 |
09 Apr 2024 | 13.07 | 13.15 | 12.96 | 13.14 | 13.02 | 104,900 |
08 Apr 2024 | 13.00 | 13.06 | 12.96 | 13.05 | 12.93 | 105,300 |
05 Apr 2024 | 12.95 | 12.99 | 12.91 | 12.96 | 12.84 | 52,700 |
04 Apr 2024 | 12.92 | 12.96 | 12.86 | 12.89 | 12.77 | 122,400 |
03 Apr 2024 | 12.84 | 12.90 | 12.84 | 12.86 | 12.74 | 120,900 |
02 Apr 2024 | 13.00 | 13.01 | 12.86 | 12.87 | 12.75 | 123,400 |
01 Apr 2024 | 13.10 | 13.10 | 13.01 | 13.04 | 12.92 | 56,400 |
28 Mar 2024 | 13.16 | 13.23 | 12.98 | 13.03 | 12.91 | 307,100 |
27 Mar 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 12.99 | 99,200 |
26 Mar 2024 | 13.02 | 13.14 | 13.01 | 13.13 | 13.01 | 87,800 |
25 Mar 2024 | 12.89 | 13.01 | 12.89 | 12.98 | 12.86 | 87,400 |
22 Mar 2024 | 13.03 | 13.03 | 12.92 | 12.94 | 12.82 | 57,800 |
21 Mar 2024 | 13.05 | 13.05 | 12.97 | 12.99 | 12.87 | 108,500 |
20 Mar 2024 | 12.93 | 12.99 | 12.93 | 12.98 | 12.86 | 59,100 |
20 Mar 2024 | 0.121 Dividend | |||||
19 Mar 2024 | 13.09 | 13.10 | 13.06 | 13.09 | 12.85 | 40,700 |
18 Mar 2024 | 13.04 | 13.09 | 12.98 | 13.06 | 12.82 | 108,300 |
15 Mar 2024 | 13.01 | 13.04 | 12.94 | 12.97 | 12.73 | 51,900 |
14 Mar 2024 | 13.04 | 13.06 | 12.96 | 13.00 | 12.76 | 98,400 |
13 Mar 2024 | 13.09 | 13.15 | 12.99 | 12.99 | 12.75 | 131,200 |
12 Mar 2024 | 12.95 | 13.05 | 12.91 | 13.03 | 12.79 | 92,800 |
11 Mar 2024 | 12.84 | 12.93 | 12.78 | 12.90 | 12.66 | 152,700 |
08 Mar 2024 | 12.93 | 12.98 | 12.84 | 12.84 | 12.60 | 155,400 |
07 Mar 2024 | 13.00 | 13.06 | 12.94 | 12.96 | 12.72 | 71,200 |
06 Mar 2024 | 12.93 | 13.03 | 12.92 | 13.02 | 12.78 | 60,100 |
05 Mar 2024 | 13.01 | 13.01 | 12.90 | 12.92 | 12.68 | 68,300 |
04 Mar 2024 | 13.00 | 13.13 | 12.92 | 12.99 | 12.75 | 148,000 |
01 Mar 2024 | 12.98 | 13.07 | 12.98 | 13.07 | 12.83 | 64,300 |
29 Feb 2024 | 13.02 | 13.06 | 12.97 | 12.98 | 12.74 | 90,100 |
28 Feb 2024 | 12.90 | 12.98 | 12.90 | 12.96 | 12.72 | 41,800 |
27 Feb 2024 | 12.91 | 12.97 | 12.83 | 12.95 | 12.71 | 84,900 |
26 Feb 2024 | 13.01 | 13.03 | 12.92 | 12.93 | 12.69 | 74,500 |
23 Feb 2024 | 13.14 | 13.14 | 12.98 | 13.01 | 12.77 | 47,300 |
22 Feb 2024 | 13.07 | 13.12 | 13.05 | 13.07 | 12.83 | 69,800 |
21 Feb 2024 | 13.08 | 13.19 | 13.03 | 13.05 | 12.81 | 68,800 |
21 Feb 2024 | 0.121 Dividend | |||||
20 Feb 2024 | 13.24 | 13.27 | 13.11 | 13.14 | 12.78 | 117,600 |
16 Feb 2024 | 13.19 | 13.24 | 13.13 | 13.24 | 12.88 | 103,300 |
15 Feb 2024 | 13.15 | 13.15 | 13.10 | 13.13 | 12.77 | 62,000 |
14 Feb 2024 | 13.10 | 13.14 | 13.08 | 13.09 | 12.73 | 65,600 |
13 Feb 2024 | 13.06 | 13.08 | 13.02 | 13.06 | 12.70 | 72,000 |
12 Feb 2024 | 13.05 | 13.10 | 13.03 | 13.09 | 12.73 | 60,500 |
09 Feb 2024 | 13.04 | 13.06 | 12.98 | 13.01 | 12.65 | 27,400 |
08 Feb 2024 | 13.12 | 13.12 | 12.96 | 12.99 | 12.63 | 136,200 |
07 Feb 2024 | 13.24 | 13.24 | 13.06 | 13.08 | 12.72 | 133,300 |
06 Feb 2024 | 13.19 | 13.20 | 13.09 | 13.20 | 12.84 | 102,300 |
05 Feb 2024 | 13.15 | 13.17 | 13.11 | 13.15 | 12.79 | 79,700 |
02 Feb 2024 | 13.13 | 13.22 | 13.10 | 13.18 | 12.82 | 67,300 |
01 Feb 2024 | 13.24 | 13.25 | 13.18 | 13.22 | 12.86 | 66,000 |
31 Jan 2024 | 13.25 | 13.29 | 13.17 | 13.18 | 12.82 | 67,500 |
30 Jan 2024 | 13.13 | 13.23 | 13.06 | 13.23 | 12.87 | 133,000 |
29 Jan 2024 | 13.06 | 13.09 | 13.00 | 13.09 | 12.73 | 87,700 |
26 Jan 2024 | 13.10 | 13.10 | 12.99 | 13.06 | 12.70 | 59,200 |
25 Jan 2024 | 13.06 | 13.10 | 13.01 | 13.08 | 12.72 | 78,600 |
24 Jan 2024 | 13.10 | 13.12 | 12.99 | 13.05 | 12.69 | 71,700 |
23 Jan 2024 | 12.97 | 13.02 | 12.90 | 13.02 | 12.66 | 127,300 |
22 Jan 2024 | 12.90 | 12.99 | 12.85 | 12.94 | 12.58 | 77,300 |
19 Jan 2024 | 12.75 | 12.86 | 12.74 | 12.84 | 12.49 | 84,600 |
18 Jan 2024 | 12.76 | 12.83 | 12.75 | 12.79 | 12.44 | 56,100 |
17 Jan 2024 | 12.73 | 12.88 | 12.73 | 12.76 | 12.41 | 168,000 |
16 Jan 2024 | 12.72 | 12.79 | 12.68 | 12.70 | 12.35 | 102,200 |
12 Jan 2024 | 12.73 | 12.75 | 12.63 | 12.69 | 12.34 | 95,600 |
11 Jan 2024 | 12.85 | 12.90 | 12.76 | 12.78 | 12.43 | 125,400 |
10 Jan 2024 | 12.83 | 12.91 | 12.83 | 12.91 | 12.56 | 80,500 |
09 Jan 2024 | 12.83 | 12.90 | 12.83 | 12.87 | 12.52 | 60,700 |
08 Jan 2024 | 12.75 | 12.90 | 12.75 | 12.89 | 12.54 | 101,300 |
05 Jan 2024 | 12.66 | 12.81 | 12.65 | 12.80 | 12.45 | 70,700 |
04 Jan 2024 | 12.65 | 12.74 | 12.62 | 12.70 | 12.35 | 80,500 |
03 Jan 2024 | 12.69 | 12.73 | 12.63 | 12.67 | 12.32 | 89,400 |
02 Jan 2024 | 12.57 | 12.86 | 12.55 | 12.80 | 12.45 | 117,900 |
29 Dec 2023 | 12.66 | 12.78 | 12.64 | 12.66 | 12.31 | 147,200 |
28 Dec 2023 | 12.57 | 12.65 | 12.55 | 12.63 | 12.28 | 99,300 |
27 Dec 2023 | 12.55 | 12.68 | 12.55 | 12.62 | 12.27 | 94,600 |
27 Dec 2023 | 0.121 Dividend | |||||
26 Dec 2023 | 12.63 | 12.73 | 12.63 | 12.71 | 12.24 | 70,100 |
22 Dec 2023 | 12.60 | 12.67 | 12.57 | 12.63 | 12.17 | 94,300 |
21 Dec 2023 | 12.54 | 12.62 | 12.49 | 12.53 | 12.07 | 84,600 |
21 Dec 2023 | 0.121 Dividend | |||||
20 Dec 2023 | 12.63 | 12.69 | 12.55 | 12.56 | 11.98 | 80,800 |
19 Dec 2023 | 12.70 | 12.85 | 12.56 | 12.59 | 12.01 | 109,200 |
18 Dec 2023 | 12.76 | 12.84 | 12.68 | 12.73 | 12.14 | 93,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |