Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.67 | 12.80 | 12.67 | 12.74 | 12.74 | 43,605 |
20 May 2024 | 12.71 | 12.96 | 12.65 | 12.72 | 12.72 | 133,800 |
17 May 2024 | 12.77 | 12.91 | 12.70 | 12.74 | 12.74 | 99,000 |
16 May 2024 | 12.55 | 12.79 | 12.49 | 12.73 | 12.73 | 104,100 |
15 May 2024 | 12.61 | 12.63 | 12.42 | 12.62 | 12.62 | 122,600 |
14 May 2024 | 12.71 | 12.77 | 12.30 | 12.43 | 12.43 | 103,500 |
13 May 2024 | 12.70 | 12.80 | 12.54 | 12.55 | 12.55 | 92,400 |
10 May 2024 | 12.67 | 12.77 | 12.58 | 12.65 | 12.65 | 101,000 |
09 May 2024 | 12.58 | 12.75 | 12.40 | 12.69 | 12.69 | 121,300 |
08 May 2024 | 12.24 | 12.62 | 12.24 | 12.59 | 12.59 | 79,000 |
07 May 2024 | 12.54 | 12.64 | 12.39 | 12.41 | 12.41 | 115,700 |
06 May 2024 | 12.49 | 12.62 | 12.44 | 12.45 | 12.45 | 90,800 |
03 May 2024 | 12.50 | 12.60 | 12.42 | 12.47 | 12.47 | 109,500 |
02 May 2024 | 12.24 | 12.45 | 12.24 | 12.41 | 12.41 | 112,300 |
01 May 2024 | 11.51 | 12.39 | 11.51 | 12.17 | 12.17 | 188,500 |
30 Apr 2024 | 11.50 | 11.56 | 11.40 | 11.48 | 11.48 | 138,800 |
29 Apr 2024 | 11.70 | 11.78 | 11.50 | 11.54 | 11.54 | 230,800 |
26 Apr 2024 | 11.74 | 11.94 | 11.60 | 11.66 | 11.66 | 123,300 |
25 Apr 2024 | 12.49 | 12.49 | 11.36 | 11.85 | 11.85 | 284,600 |
24 Apr 2024 | 12.11 | 12.21 | 11.83 | 12.18 | 12.18 | 162,500 |
23 Apr 2024 | 12.00 | 12.40 | 12.00 | 12.26 | 12.26 | 147,800 |
22 Apr 2024 | 11.82 | 12.11 | 11.82 | 12.06 | 12.06 | 120,800 |
19 Apr 2024 | 11.36 | 11.92 | 11.36 | 11.84 | 11.84 | 232,600 |
18 Apr 2024 | 11.30 | 11.51 | 11.30 | 11.42 | 11.42 | 146,400 |
17 Apr 2024 | 11.50 | 11.62 | 11.29 | 11.29 | 11.29 | 125,100 |
16 Apr 2024 | 11.29 | 11.43 | 11.18 | 11.40 | 11.40 | 120,500 |
15 Apr 2024 | 11.53 | 11.72 | 11.35 | 11.41 | 11.41 | 138,900 |
12 Apr 2024 | 11.40 | 11.56 | 11.40 | 11.55 | 11.55 | 118,800 |
11 Apr 2024 | 11.50 | 11.55 | 11.28 | 11.47 | 11.47 | 141,600 |
10 Apr 2024 | 11.75 | 11.86 | 11.22 | 11.37 | 11.37 | 264,800 |
09 Apr 2024 | 12.09 | 12.17 | 12.03 | 12.11 | 12.11 | 107,700 |
08 Apr 2024 | 11.98 | 12.08 | 11.97 | 12.02 | 12.02 | 103,700 |
05 Apr 2024 | 11.89 | 11.97 | 11.78 | 11.89 | 11.89 | 165,200 |
04 Apr 2024 | 12.23 | 12.38 | 11.89 | 11.90 | 11.90 | 220,100 |
04 Apr 2024 | 0.16 Dividend | |||||
03 Apr 2024 | 12.07 | 12.32 | 11.97 | 12.21 | 12.05 | 220,400 |
02 Apr 2024 | 12.18 | 12.32 | 12.07 | 12.15 | 11.99 | 162,300 |
01 Apr 2024 | 12.79 | 12.79 | 12.38 | 12.43 | 12.27 | 116,800 |
28 Mar 2024 | 12.71 | 12.93 | 12.63 | 12.83 | 12.66 | 155,200 |
27 Mar 2024 | 12.21 | 12.72 | 12.21 | 12.72 | 12.55 | 168,400 |
26 Mar 2024 | 12.40 | 12.41 | 12.07 | 12.13 | 11.97 | 104,500 |
25 Mar 2024 | 12.35 | 12.49 | 12.27 | 12.31 | 12.15 | 97,000 |
22 Mar 2024 | 12.68 | 12.68 | 12.28 | 12.29 | 12.13 | 122,800 |
21 Mar 2024 | 12.37 | 12.72 | 12.37 | 12.66 | 12.49 | 191,800 |
20 Mar 2024 | 11.80 | 12.54 | 11.80 | 12.34 | 12.18 | 172,700 |
19 Mar 2024 | 11.61 | 11.92 | 11.61 | 11.88 | 11.72 | 141,900 |
18 Mar 2024 | 11.80 | 12.09 | 11.65 | 11.75 | 11.60 | 185,200 |
15 Mar 2024 | 11.83 | 12.15 | 11.83 | 11.85 | 11.69 | 474,800 |
14 Mar 2024 | 12.21 | 12.26 | 11.78 | 11.86 | 11.70 | 157,300 |
13 Mar 2024 | 12.22 | 12.40 | 12.12 | 12.22 | 12.06 | 276,000 |
12 Mar 2024 | 12.52 | 12.56 | 12.21 | 12.25 | 12.09 | 105,000 |
11 Mar 2024 | 12.44 | 12.59 | 12.36 | 12.53 | 12.37 | 96,000 |
08 Mar 2024 | 12.70 | 12.72 | 12.47 | 12.51 | 12.35 | 100,600 |
07 Mar 2024 | 12.65 | 12.84 | 12.40 | 12.48 | 12.32 | 115,500 |
06 Mar 2024 | 12.28 | 12.63 | 12.06 | 12.46 | 12.30 | 187,800 |
05 Mar 2024 | 11.95 | 12.47 | 11.95 | 12.33 | 12.17 | 119,000 |
04 Mar 2024 | 11.98 | 12.22 | 11.96 | 11.99 | 11.83 | 116,000 |
01 Mar 2024 | 11.93 | 12.02 | 11.62 | 11.98 | 11.82 | 118,800 |
29 Feb 2024 | 12.20 | 12.32 | 11.96 | 12.04 | 11.88 | 148,400 |
28 Feb 2024 | 11.68 | 11.96 | 11.64 | 11.88 | 11.72 | 171,600 |
27 Feb 2024 | 11.97 | 12.06 | 11.72 | 11.79 | 11.64 | 118,300 |
26 Feb 2024 | 12.00 | 12.16 | 11.77 | 11.80 | 11.65 | 124,200 |
23 Feb 2024 | 12.07 | 12.25 | 11.86 | 12.10 | 11.94 | 184,400 |
22 Feb 2024 | 12.28 | 12.40 | 11.98 | 12.06 | 11.90 | 182,300 |
21 Feb 2024 | 12.37 | 12.39 | 12.12 | 12.33 | 12.17 | 144,000 |
20 Feb 2024 | 12.50 | 12.67 | 12.37 | 12.42 | 12.26 | 171,800 |
16 Feb 2024 | 12.56 | 12.82 | 12.44 | 12.72 | 12.55 | 172,800 |
15 Feb 2024 | 12.34 | 12.85 | 12.33 | 12.76 | 12.59 | 158,700 |
14 Feb 2024 | 12.15 | 12.24 | 11.95 | 12.18 | 12.02 | 145,700 |
13 Feb 2024 | 12.29 | 12.34 | 11.80 | 11.92 | 11.76 | 224,900 |
12 Feb 2024 | 12.49 | 13.00 | 12.49 | 12.81 | 12.64 | 187,500 |
09 Feb 2024 | 12.24 | 12.56 | 12.10 | 12.52 | 12.36 | 125,700 |
08 Feb 2024 | 12.04 | 12.23 | 11.99 | 12.21 | 12.05 | 119,500 |
07 Feb 2024 | 12.27 | 12.30 | 11.73 | 12.11 | 11.95 | 182,300 |
06 Feb 2024 | 12.59 | 12.79 | 12.12 | 12.20 | 12.04 | 184,100 |
05 Feb 2024 | 12.49 | 12.84 | 12.29 | 12.65 | 12.48 | 246,800 |
02 Feb 2024 | 12.46 | 12.78 | 12.41 | 12.70 | 12.53 | 198,100 |
01 Feb 2024 | 13.24 | 13.50 | 12.57 | 12.80 | 12.63 | 329,000 |
31 Jan 2024 | 13.36 | 13.83 | 13.11 | 13.11 | 12.94 | 190,200 |
30 Jan 2024 | 13.82 | 14.10 | 13.74 | 13.80 | 13.62 | 147,200 |
29 Jan 2024 | 13.87 | 14.01 | 13.67 | 13.94 | 13.76 | 213,900 |
26 Jan 2024 | 13.81 | 13.96 | 13.48 | 13.75 | 13.57 | 116,900 |
25 Jan 2024 | 14.15 | 14.37 | 13.42 | 13.68 | 13.50 | 203,700 |
24 Jan 2024 | 14.20 | 14.46 | 14.05 | 14.15 | 13.96 | 163,700 |
23 Jan 2024 | 14.16 | 14.32 | 13.95 | 13.99 | 13.81 | 144,000 |
22 Jan 2024 | 13.66 | 14.04 | 13.63 | 14.04 | 13.86 | 125,500 |
19 Jan 2024 | 13.22 | 13.53 | 13.10 | 13.47 | 13.29 | 196,600 |
18 Jan 2024 | 13.09 | 13.35 | 12.95 | 13.12 | 12.95 | 146,500 |
17 Jan 2024 | 12.67 | 13.18 | 12.67 | 12.98 | 12.81 | 142,800 |
16 Jan 2024 | 12.93 | 13.80 | 12.87 | 12.94 | 12.77 | 134,900 |
12 Jan 2024 | 13.46 | 13.79 | 13.04 | 13.21 | 13.04 | 79,400 |
11 Jan 2024 | 13.39 | 13.46 | 13.06 | 13.29 | 13.12 | 122,000 |
10 Jan 2024 | 13.57 | 13.59 | 13.39 | 13.56 | 13.38 | 82,600 |
09 Jan 2024 | 13.69 | 13.70 | 13.54 | 13.59 | 13.41 | 136,000 |
08 Jan 2024 | 13.95 | 14.03 | 13.76 | 13.90 | 13.72 | 110,000 |
05 Jan 2024 | 13.69 | 14.15 | 13.69 | 14.07 | 13.89 | 218,400 |
04 Jan 2024 | 13.82 | 14.12 | 13.79 | 13.81 | 13.63 | 149,400 |
04 Jan 2024 | 0.16 Dividend | |||||
03 Jan 2024 | 14.47 | 14.47 | 13.96 | 14.03 | 13.69 | 149,400 |
02 Jan 2024 | 14.14 | 14.53 | 14.13 | 14.44 | 14.09 | 108,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |