Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 13.60 | 13.62 | 13.53 | 13.53 | 13.53 | 35,100 |
09 May 2024 | 13.58 | 13.60 | 13.52 | 13.59 | 13.59 | 21,000 |
08 May 2024 | 13.54 | 13.55 | 13.51 | 13.55 | 13.55 | 54,000 |
07 May 2024 | 13.55 | 13.57 | 13.51 | 13.53 | 13.53 | 66,000 |
06 May 2024 | 13.47 | 13.51 | 13.45 | 13.51 | 13.51 | 38,800 |
03 May 2024 | 13.36 | 13.41 | 13.32 | 13.41 | 13.41 | 61,300 |
02 May 2024 | 13.25 | 13.29 | 13.20 | 13.29 | 13.29 | 19,700 |
01 May 2024 | 13.22 | 13.30 | 13.17 | 13.21 | 13.21 | 38,700 |
30 Apr 2024 | 13.27 | 13.27 | 13.19 | 13.22 | 13.22 | 68,400 |
29 Apr 2024 | 13.27 | 13.28 | 13.17 | 13.21 | 13.21 | 51,700 |
26 Apr 2024 | 13.13 | 13.25 | 13.11 | 13.23 | 13.23 | 58,900 |
25 Apr 2024 | 12.99 | 13.10 | 12.99 | 13.01 | 13.01 | 144,300 |
24 Apr 2024 | 13.30 | 13.30 | 13.13 | 13.19 | 13.19 | 107,100 |
23 Apr 2024 | 13.14 | 13.22 | 13.13 | 13.22 | 13.22 | 51,200 |
22 Apr 2024 | 13.11 | 13.11 | 13.01 | 13.07 | 13.07 | 83,800 |
22 Apr 2024 | 0.106 Dividend | |||||
19 Apr 2024 | 13.22 | 13.26 | 13.06 | 13.08 | 12.97 | 66,300 |
18 Apr 2024 | 13.29 | 13.32 | 13.20 | 13.22 | 13.11 | 31,600 |
17 Apr 2024 | 13.29 | 13.33 | 13.24 | 13.25 | 13.14 | 68,300 |
16 Apr 2024 | 13.28 | 13.33 | 13.23 | 13.24 | 13.13 | 45,100 |
15 Apr 2024 | 13.53 | 13.59 | 13.27 | 13.29 | 13.18 | 47,600 |
12 Apr 2024 | 13.62 | 13.64 | 13.47 | 13.49 | 13.38 | 45,300 |
11 Apr 2024 | 13.59 | 13.69 | 13.59 | 13.69 | 13.58 | 35,500 |
10 Apr 2024 | 13.62 | 13.66 | 13.52 | 13.59 | 13.48 | 41,600 |
09 Apr 2024 | 13.72 | 13.72 | 13.61 | 13.68 | 13.57 | 80,200 |
08 Apr 2024 | 13.67 | 13.67 | 13.59 | 13.65 | 13.54 | 37,200 |
05 Apr 2024 | 13.51 | 13.63 | 13.51 | 13.62 | 13.51 | 32,300 |
04 Apr 2024 | 13.60 | 13.67 | 13.47 | 13.51 | 13.40 | 64,400 |
03 Apr 2024 | 13.56 | 13.67 | 13.54 | 13.60 | 13.49 | 48,200 |
02 Apr 2024 | 13.62 | 13.62 | 13.45 | 13.54 | 13.43 | 42,900 |
01 Apr 2024 | 13.67 | 13.72 | 13.61 | 13.66 | 13.55 | 36,200 |
28 Mar 2024 | 13.69 | 13.72 | 13.64 | 13.65 | 13.54 | 43,600 |
27 Mar 2024 | 13.66 | 13.66 | 13.58 | 13.64 | 13.53 | 31,200 |
26 Mar 2024 | 13.66 | 13.67 | 13.60 | 13.62 | 13.51 | 34,500 |
25 Mar 2024 | 13.61 | 13.64 | 13.50 | 13.59 | 13.48 | 48,100 |
22 Mar 2024 | 13.58 | 13.63 | 13.58 | 13.61 | 13.50 | 39,500 |
21 Mar 2024 | 13.67 | 13.67 | 13.58 | 13.60 | 13.49 | 34,400 |
20 Mar 2024 | 13.46 | 13.61 | 13.46 | 13.61 | 13.50 | 57,200 |
20 Mar 2024 | 0.093 Dividend | |||||
19 Mar 2024 | 13.52 | 13.55 | 13.50 | 13.55 | 13.35 | 22,000 |
18 Mar 2024 | 13.58 | 13.59 | 13.44 | 13.49 | 13.29 | 57,300 |
15 Mar 2024 | 13.43 | 13.48 | 13.35 | 13.46 | 13.26 | 69,800 |
14 Mar 2024 | 13.59 | 13.60 | 13.42 | 13.44 | 13.24 | 46,300 |
13 Mar 2024 | 13.63 | 13.67 | 13.52 | 13.53 | 13.33 | 51,300 |
12 Mar 2024 | 13.62 | 13.67 | 13.60 | 13.62 | 13.42 | 35,300 |
11 Mar 2024 | 13.59 | 13.64 | 13.53 | 13.55 | 13.35 | 43,000 |
08 Mar 2024 | 13.58 | 13.64 | 13.58 | 13.59 | 13.39 | 50,600 |
07 Mar 2024 | 13.54 | 13.62 | 13.54 | 13.61 | 13.41 | 62,800 |
06 Mar 2024 | 13.52 | 13.60 | 13.50 | 13.56 | 13.36 | 59,300 |
05 Mar 2024 | 13.54 | 13.61 | 13.46 | 13.49 | 13.29 | 72,500 |
04 Mar 2024 | 13.53 | 13.58 | 13.47 | 13.56 | 13.36 | 53,700 |
01 Mar 2024 | 13.51 | 13.59 | 13.49 | 13.58 | 13.38 | 39,500 |
29 Feb 2024 | 13.55 | 13.55 | 13.38 | 13.48 | 13.28 | 81,400 |
28 Feb 2024 | 13.41 | 13.44 | 13.38 | 13.43 | 13.23 | 97,200 |
27 Feb 2024 | 13.45 | 13.45 | 13.36 | 13.43 | 13.23 | 184,200 |
26 Feb 2024 | 13.43 | 13.43 | 13.35 | 13.37 | 13.17 | 53,600 |
23 Feb 2024 | 13.45 | 13.48 | 13.38 | 13.38 | 13.18 | 50,000 |
22 Feb 2024 | 13.42 | 13.45 | 13.37 | 13.41 | 13.21 | 43,500 |
21 Feb 2024 | 13.25 | 13.35 | 13.25 | 13.29 | 13.09 | 35,500 |
21 Feb 2024 | 0.093 Dividend | |||||
20 Feb 2024 | 13.36 | 13.44 | 13.29 | 13.32 | 13.03 | 37,500 |
16 Feb 2024 | 13.43 | 13.44 | 13.37 | 13.38 | 13.09 | 63,600 |
15 Feb 2024 | 13.41 | 13.45 | 13.39 | 13.41 | 13.12 | 71,400 |
14 Feb 2024 | 13.40 | 13.44 | 13.36 | 13.40 | 13.11 | 30,900 |
13 Feb 2024 | 13.31 | 13.33 | 13.25 | 13.30 | 13.01 | 68,500 |
12 Feb 2024 | 13.35 | 13.43 | 13.33 | 13.40 | 13.11 | 58,900 |
09 Feb 2024 | 13.34 | 13.37 | 13.27 | 13.35 | 13.06 | 82,100 |
08 Feb 2024 | 13.35 | 13.35 | 13.26 | 13.30 | 13.01 | 75,400 |
07 Feb 2024 | 13.29 | 13.38 | 13.28 | 13.33 | 13.04 | 118,600 |
06 Feb 2024 | 13.16 | 13.25 | 13.13 | 13.25 | 12.96 | 85,600 |
05 Feb 2024 | 13.10 | 13.11 | 13.06 | 13.11 | 12.82 | 85,000 |
02 Feb 2024 | 13.09 | 13.12 | 13.07 | 13.11 | 12.82 | 70,100 |
01 Feb 2024 | 13.05 | 13.10 | 13.05 | 13.09 | 12.80 | 321,800 |
31 Jan 2024 | 13.22 | 13.22 | 13.01 | 13.04 | 12.76 | 89,000 |
30 Jan 2024 | 13.14 | 13.21 | 13.13 | 13.17 | 12.88 | 59,500 |
29 Jan 2024 | 13.19 | 13.22 | 13.15 | 13.20 | 12.91 | 52,100 |
26 Jan 2024 | 13.14 | 13.17 | 13.10 | 13.12 | 12.83 | 51,700 |
25 Jan 2024 | 13.11 | 13.14 | 13.10 | 13.12 | 12.83 | 44,100 |
24 Jan 2024 | 13.13 | 13.15 | 13.10 | 13.11 | 12.82 | 52,700 |
23 Jan 2024 | 13.16 | 13.16 | 13.08 | 13.09 | 12.80 | 100,200 |
22 Jan 2024 | 13.15 | 13.18 | 13.11 | 13.12 | 12.83 | 86,000 |
22 Jan 2024 | 0.093 Dividend | |||||
19 Jan 2024 | 13.14 | 13.19 | 13.10 | 13.19 | 12.81 | 31,700 |
18 Jan 2024 | 13.22 | 13.22 | 13.08 | 13.11 | 12.73 | 71,300 |
17 Jan 2024 | 13.06 | 13.11 | 13.03 | 13.08 | 12.70 | 84,000 |
16 Jan 2024 | 13.11 | 13.12 | 13.00 | 13.04 | 12.67 | 54,900 |
12 Jan 2024 | 13.05 | 13.08 | 13.01 | 13.07 | 12.70 | 19,400 |
11 Jan 2024 | 13.02 | 13.04 | 12.95 | 13.03 | 12.66 | 52,100 |
10 Jan 2024 | 12.91 | 13.01 | 12.87 | 13.01 | 12.64 | 49,400 |
09 Jan 2024 | 12.79 | 12.89 | 12.75 | 12.88 | 12.51 | 41,000 |
08 Jan 2024 | 12.69 | 12.85 | 12.69 | 12.84 | 12.47 | 116,800 |
05 Jan 2024 | 12.88 | 12.90 | 12.66 | 12.73 | 12.36 | 161,600 |
04 Jan 2024 | 12.80 | 12.88 | 12.77 | 12.78 | 12.41 | 142,500 |
03 Jan 2024 | 12.94 | 12.96 | 12.83 | 12.85 | 12.48 | 131,700 |
02 Jan 2024 | 12.96 | 12.98 | 12.91 | 12.92 | 12.55 | 50,800 |
29 Dec 2023 | 13.10 | 13.13 | 12.95 | 12.98 | 12.61 | 76,700 |
28 Dec 2023 | 13.01 | 13.05 | 12.97 | 13.01 | 12.64 | 76,900 |
27 Dec 2023 | 13.07 | 13.10 | 12.98 | 13.01 | 12.64 | 97,400 |
26 Dec 2023 | 13.07 | 13.07 | 12.97 | 12.99 | 12.62 | 77,300 |
22 Dec 2023 | 13.15 | 13.17 | 12.99 | 13.02 | 12.65 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |