Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.61 | 12.69 | 12.30 | 12.35 | 12.35 | 50,204 |
02 May 2024 | 12.34 | 12.43 | 12.24 | 12.39 | 12.39 | 82,600 |
01 May 2024 | 11.90 | 12.39 | 11.90 | 12.23 | 12.23 | 71,600 |
30 Apr 2024 | 11.89 | 12.00 | 11.83 | 11.83 | 11.83 | 90,300 |
29 Apr 2024 | 12.07 | 12.19 | 11.97 | 11.98 | 11.98 | 75,600 |
26 Apr 2024 | 12.16 | 12.24 | 12.01 | 12.07 | 12.07 | 57,000 |
25 Apr 2024 | 12.14 | 12.35 | 11.95 | 12.16 | 12.16 | 103,300 |
24 Apr 2024 | 12.76 | 12.92 | 12.32 | 12.38 | 12.38 | 102,500 |
23 Apr 2024 | 12.47 | 12.77 | 12.42 | 12.63 | 12.63 | 83,700 |
22 Apr 2024 | 12.49 | 12.62 | 12.38 | 12.46 | 12.46 | 79,200 |
19 Apr 2024 | 11.93 | 12.43 | 11.78 | 12.41 | 12.41 | 99,200 |
18 Apr 2024 | 11.86 | 12.02 | 11.86 | 11.98 | 11.98 | 98,800 |
17 Apr 2024 | 11.85 | 11.99 | 11.85 | 11.87 | 11.87 | 66,100 |
16 Apr 2024 | 11.90 | 11.90 | 11.80 | 11.84 | 11.84 | 54,900 |
15 Apr 2024 | 12.03 | 12.20 | 11.88 | 11.97 | 11.97 | 60,500 |
12 Apr 2024 | 12.08 | 12.11 | 12.00 | 12.03 | 12.03 | 68,800 |
11 Apr 2024 | 12.20 | 12.31 | 12.00 | 12.12 | 12.12 | 99,700 |
10 Apr 2024 | 12.64 | 12.71 | 12.07 | 12.17 | 12.17 | 118,800 |
09 Apr 2024 | 12.74 | 12.92 | 12.74 | 12.90 | 12.90 | 53,200 |
08 Apr 2024 | 12.89 | 12.90 | 12.75 | 12.76 | 12.76 | 73,700 |
05 Apr 2024 | 12.85 | 12.86 | 12.77 | 12.80 | 12.80 | 43,100 |
04 Apr 2024 | 13.09 | 13.15 | 12.88 | 12.91 | 12.91 | 67,700 |
03 Apr 2024 | 12.91 | 13.10 | 12.90 | 12.97 | 12.97 | 81,100 |
02 Apr 2024 | 13.05 | 13.19 | 12.94 | 12.99 | 12.99 | 87,700 |
01 Apr 2024 | 13.36 | 13.36 | 13.10 | 13.18 | 13.18 | 80,800 |
28 Mar 2024 | 13.25 | 13.40 | 13.15 | 13.36 | 13.36 | 177,400 |
27 Mar 2024 | 12.87 | 13.17 | 12.84 | 13.15 | 13.15 | 74,700 |
26 Mar 2024 | 12.95 | 12.95 | 12.65 | 12.74 | 12.74 | 68,700 |
25 Mar 2024 | 12.72 | 12.90 | 12.71 | 12.77 | 12.77 | 53,400 |
22 Mar 2024 | 13.06 | 13.06 | 12.75 | 12.78 | 12.78 | 66,300 |
21 Mar 2024 | 12.94 | 13.06 | 12.89 | 13.05 | 13.05 | 97,900 |
20 Mar 2024 | 12.59 | 13.02 | 12.37 | 12.93 | 12.93 | 112,700 |
19 Mar 2024 | 12.32 | 12.60 | 12.32 | 12.40 | 12.40 | 212,900 |
18 Mar 2024 | 12.59 | 12.62 | 12.29 | 12.34 | 12.34 | 222,600 |
15 Mar 2024 | 12.45 | 12.78 | 12.45 | 12.56 | 12.56 | 371,900 |
14 Mar 2024 | 12.92 | 12.93 | 12.36 | 12.52 | 12.52 | 223,900 |
13 Mar 2024 | 13.03 | 13.10 | 12.83 | 12.94 | 12.94 | 186,300 |
12 Mar 2024 | 13.31 | 13.33 | 13.08 | 13.11 | 13.11 | 53,800 |
11 Mar 2024 | 13.30 | 13.43 | 13.30 | 13.38 | 13.38 | 49,800 |
08 Mar 2024 | 13.46 | 13.55 | 13.35 | 13.40 | 13.40 | 58,300 |
07 Mar 2024 | 13.49 | 13.56 | 13.26 | 13.31 | 13.31 | 60,000 |
07 Mar 2024 | 0.17 Dividend | |||||
06 Mar 2024 | 13.65 | 13.69 | 13.39 | 13.56 | 13.39 | 73,400 |
05 Mar 2024 | 13.23 | 13.68 | 13.23 | 13.59 | 13.42 | 55,400 |
04 Mar 2024 | 13.32 | 13.54 | 13.30 | 13.32 | 13.15 | 46,700 |
01 Mar 2024 | 13.42 | 13.43 | 13.27 | 13.32 | 13.15 | 69,800 |
29 Feb 2024 | 13.51 | 13.59 | 13.40 | 13.48 | 13.31 | 110,100 |
28 Feb 2024 | 13.24 | 13.50 | 13.16 | 13.29 | 13.12 | 83,700 |
27 Feb 2024 | 13.48 | 13.58 | 13.26 | 13.31 | 13.14 | 70,100 |
26 Feb 2024 | 13.62 | 13.69 | 13.30 | 13.43 | 13.26 | 138,000 |
23 Feb 2024 | 13.80 | 13.90 | 13.62 | 13.65 | 13.48 | 48,800 |
22 Feb 2024 | 13.92 | 13.96 | 13.70 | 13.81 | 13.64 | 72,800 |
21 Feb 2024 | 14.09 | 14.14 | 13.81 | 13.96 | 13.78 | 66,800 |
20 Feb 2024 | 14.11 | 14.32 | 14.09 | 14.15 | 13.97 | 84,700 |
16 Feb 2024 | 14.23 | 14.34 | 14.13 | 14.24 | 14.06 | 98,200 |
15 Feb 2024 | 13.85 | 14.43 | 13.85 | 14.31 | 14.13 | 137,000 |
14 Feb 2024 | 13.62 | 13.80 | 13.51 | 13.75 | 13.58 | 88,000 |
13 Feb 2024 | 13.76 | 13.77 | 13.44 | 13.49 | 13.32 | 192,900 |
12 Feb 2024 | 13.98 | 14.33 | 13.94 | 14.16 | 13.98 | 134,200 |
09 Feb 2024 | 13.86 | 14.01 | 13.64 | 13.98 | 13.80 | 85,000 |
08 Feb 2024 | 13.86 | 13.86 | 13.67 | 13.79 | 13.62 | 70,400 |
07 Feb 2024 | 13.69 | 13.92 | 13.50 | 13.78 | 13.61 | 153,200 |
06 Feb 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.48 | 215,900 |
05 Feb 2024 | 13.53 | 13.79 | 13.14 | 13.67 | 13.50 | 342,700 |
02 Feb 2024 | 13.50 | 13.71 | 13.47 | 13.53 | 13.36 | 162,900 |
01 Feb 2024 | 13.69 | 13.80 | 13.28 | 13.74 | 13.57 | 100,500 |
31 Jan 2024 | 13.97 | 14.30 | 13.72 | 13.72 | 13.55 | 144,400 |
30 Jan 2024 | 14.17 | 14.20 | 14.05 | 14.19 | 14.01 | 66,200 |
29 Jan 2024 | 14.21 | 14.31 | 14.05 | 14.20 | 14.02 | 105,900 |
26 Jan 2024 | 14.33 | 14.38 | 14.19 | 14.29 | 14.11 | 77,400 |
25 Jan 2024 | 14.50 | 14.58 | 14.06 | 14.18 | 14.00 | 88,200 |
24 Jan 2024 | 14.00 | 14.47 | 13.95 | 14.33 | 14.15 | 134,500 |
23 Jan 2024 | 13.66 | 13.77 | 13.46 | 13.65 | 13.48 | 87,800 |
22 Jan 2024 | 13.67 | 13.82 | 13.49 | 13.55 | 13.38 | 158,600 |
19 Jan 2024 | 13.35 | 13.53 | 13.11 | 13.52 | 13.35 | 96,500 |
18 Jan 2024 | 13.23 | 13.25 | 13.11 | 13.23 | 13.06 | 56,900 |
17 Jan 2024 | 12.96 | 13.28 | 12.90 | 13.15 | 12.99 | 52,400 |
16 Jan 2024 | 13.19 | 13.35 | 13.10 | 13.14 | 12.98 | 71,000 |
12 Jan 2024 | 13.49 | 14.75 | 13.27 | 13.35 | 13.18 | 50,800 |
11 Jan 2024 | 13.44 | 13.44 | 13.14 | 13.41 | 13.24 | 74,100 |
10 Jan 2024 | 13.47 | 13.84 | 13.42 | 13.57 | 13.40 | 60,100 |
09 Jan 2024 | 13.71 | 13.71 | 13.51 | 13.56 | 13.39 | 64,300 |
08 Jan 2024 | 13.91 | 13.99 | 13.73 | 13.87 | 13.70 | 58,100 |
05 Jan 2024 | 14.17 | 14.19 | 13.88 | 13.91 | 13.74 | 150,000 |
04 Jan 2024 | 14.03 | 14.12 | 13.92 | 13.92 | 13.75 | 69,400 |
03 Jan 2024 | 14.45 | 14.56 | 13.99 | 14.03 | 13.85 | 123,700 |
02 Jan 2024 | 14.30 | 14.66 | 14.25 | 14.38 | 14.20 | 110,500 |
29 Dec 2023 | 14.61 | 14.66 | 14.32 | 14.45 | 14.27 | 156,700 |
28 Dec 2023 | 14.61 | 14.72 | 14.45 | 14.55 | 14.37 | 67,000 |
27 Dec 2023 | 14.57 | 14.71 | 14.44 | 14.66 | 14.48 | 75,100 |
26 Dec 2023 | 14.33 | 14.59 | 14.15 | 14.51 | 14.33 | 63,600 |
22 Dec 2023 | 14.26 | 14.46 | 14.25 | 14.34 | 14.16 | 62,300 |
21 Dec 2023 | 14.20 | 14.31 | 14.10 | 14.25 | 14.07 | 93,700 |
20 Dec 2023 | 14.06 | 14.55 | 13.91 | 14.09 | 13.91 | 137,000 |
19 Dec 2023 | 13.90 | 14.21 | 13.89 | 14.05 | 13.87 | 125,100 |
18 Dec 2023 | 13.95 | 14.15 | 13.81 | 13.94 | 13.77 | 76,600 |
15 Dec 2023 | 14.01 | 14.29 | 13.76 | 13.99 | 13.81 | 349,000 |
14 Dec 2023 | 13.99 | 14.08 | 13.66 | 13.88 | 13.71 | 160,000 |
13 Dec 2023 | 13.01 | 13.94 | 13.01 | 13.76 | 13.59 | 362,500 |
12 Dec 2023 | 13.19 | 13.19 | 12.79 | 13.04 | 12.88 | 50,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |