Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.02 | 13.44 | 13.03 | 13.28 | 13.28 | 56,048 |
30 Apr 2024 | 13.05 | 13.18 | 13.05 | 13.08 | 13.08 | 43,300 |
29 Apr 2024 | 13.00 | 13.17 | 13.00 | 13.10 | 13.10 | 61,600 |
26 Apr 2024 | 13.01 | 13.03 | 12.96 | 12.97 | 12.97 | 165,000 |
25 Apr 2024 | 13.00 | 13.04 | 12.91 | 12.95 | 12.95 | 156,300 |
24 Apr 2024 | 13.15 | 13.20 | 13.09 | 13.12 | 13.12 | 59,100 |
23 Apr 2024 | 13.00 | 13.18 | 12.94 | 13.15 | 13.15 | 110,400 |
22 Apr 2024 | 12.85 | 13.01 | 12.85 | 12.99 | 12.99 | 73,200 |
19 Apr 2024 | 12.79 | 12.87 | 12.76 | 12.80 | 12.80 | 94,500 |
18 Apr 2024 | 12.83 | 12.84 | 12.78 | 12.79 | 12.79 | 148,000 |
17 Apr 2024 | 12.85 | 12.91 | 12.77 | 12.79 | 12.79 | 77,700 |
16 Apr 2024 | 12.93 | 12.98 | 12.82 | 12.82 | 12.82 | 84,100 |
15 Apr 2024 | 13.04 | 13.14 | 12.95 | 12.98 | 12.98 | 162,500 |
12 Apr 2024 | 13.11 | 13.11 | 12.96 | 13.01 | 13.01 | 98,300 |
11 Apr 2024 | 13.24 | 13.30 | 13.17 | 13.20 | 13.20 | 30,300 |
10 Apr 2024 | 13.14 | 13.21 | 13.13 | 13.19 | 13.19 | 76,800 |
09 Apr 2024 | 13.23 | 13.36 | 13.19 | 13.31 | 13.31 | 67,100 |
08 Apr 2024 | 13.21 | 13.29 | 13.21 | 13.23 | 13.23 | 53,400 |
05 Apr 2024 | 13.10 | 13.30 | 13.04 | 13.25 | 13.25 | 56,300 |
04 Apr 2024 | 13.32 | 13.42 | 13.09 | 13.10 | 13.10 | 116,700 |
03 Apr 2024 | 13.19 | 13.33 | 13.16 | 13.28 | 13.28 | 91,800 |
02 Apr 2024 | 13.42 | 13.42 | 13.18 | 13.18 | 13.18 | 155,500 |
01 Apr 2024 | 13.65 | 13.65 | 13.47 | 13.48 | 13.48 | 109,200 |
28 Mar 2024 | 13.66 | 13.71 | 13.62 | 13.63 | 13.63 | 63,300 |
27 Mar 2024 | 13.62 | 13.65 | 13.51 | 13.65 | 13.65 | 74,400 |
26 Mar 2024 | 13.53 | 13.59 | 13.51 | 13.52 | 13.52 | 84,400 |
25 Mar 2024 | 13.58 | 13.59 | 13.48 | 13.49 | 13.49 | 44,400 |
22 Mar 2024 | 13.58 | 13.58 | 13.48 | 13.55 | 13.55 | 52,800 |
21 Mar 2024 | 13.55 | 13.66 | 13.54 | 13.57 | 13.57 | 75,100 |
20 Mar 2024 | 13.44 | 13.47 | 13.29 | 13.43 | 13.43 | 67,100 |
19 Mar 2024 | 13.38 | 13.44 | 13.37 | 13.40 | 13.40 | 86,900 |
18 Mar 2024 | 13.51 | 13.53 | 13.38 | 13.38 | 13.38 | 67,700 |
15 Mar 2024 | 13.53 | 13.67 | 13.47 | 13.49 | 13.49 | 72,600 |
14 Mar 2024 | 13.76 | 13.86 | 13.55 | 13.56 | 13.56 | 93,500 |
13 Mar 2024 | 13.86 | 13.91 | 13.78 | 13.79 | 13.79 | 98,800 |
12 Mar 2024 | 13.74 | 13.82 | 13.70 | 13.82 | 13.82 | 81,400 |
11 Mar 2024 | 13.71 | 13.89 | 13.71 | 13.74 | 13.74 | 61,100 |
08 Mar 2024 | 13.77 | 13.82 | 13.65 | 13.76 | 13.76 | 100,700 |
07 Mar 2024 | 13.89 | 13.91 | 13.73 | 13.75 | 13.75 | 84,200 |
06 Mar 2024 | 13.76 | 13.86 | 13.74 | 13.82 | 13.82 | 87,300 |
05 Mar 2024 | 13.88 | 13.89 | 13.67 | 13.74 | 13.74 | 85,100 |
04 Mar 2024 | 13.93 | 13.95 | 13.86 | 13.92 | 13.92 | 115,000 |
01 Mar 2024 | 13.69 | 13.99 | 13.69 | 13.93 | 13.93 | 110,700 |
29 Feb 2024 | 14.01 | 14.04 | 13.68 | 13.69 | 13.69 | 93,700 |
28 Feb 2024 | 13.99 | 14.06 | 13.90 | 13.90 | 13.90 | 53,800 |
27 Feb 2024 | 13.87 | 14.05 | 13.87 | 14.01 | 14.01 | 83,900 |
26 Feb 2024 | 13.83 | 13.93 | 13.83 | 13.85 | 13.85 | 73,100 |
23 Feb 2024 | 13.82 | 13.94 | 13.75 | 13.82 | 13.82 | 68,100 |
22 Feb 2024 | 13.80 | 13.85 | 13.73 | 13.80 | 13.80 | 107,600 |
21 Feb 2024 | 13.79 | 13.89 | 13.67 | 13.68 | 13.68 | 73,400 |
21 Feb 2024 | 0.39 Dividend | |||||
20 Feb 2024 | 14.19 | 14.20 | 14.07 | 14.10 | 13.71 | 114,000 |
16 Feb 2024 | 14.06 | 14.11 | 13.98 | 14.10 | 13.71 | 86,800 |
15 Feb 2024 | 14.00 | 14.14 | 14.00 | 14.03 | 13.64 | 66,000 |
14 Feb 2024 | 14.11 | 14.11 | 13.95 | 13.97 | 13.58 | 73,400 |
13 Feb 2024 | 13.98 | 14.08 | 13.98 | 14.05 | 13.66 | 226,800 |
12 Feb 2024 | 14.09 | 14.18 | 14.07 | 14.11 | 13.72 | 324,400 |
09 Feb 2024 | 13.82 | 13.94 | 13.81 | 13.86 | 13.48 | 97,800 |
08 Feb 2024 | 13.87 | 13.92 | 13.80 | 13.85 | 13.47 | 88,300 |
07 Feb 2024 | 13.95 | 13.98 | 13.88 | 13.88 | 13.50 | 198,700 |
06 Feb 2024 | 13.89 | 13.97 | 13.89 | 13.94 | 13.55 | 184,900 |
05 Feb 2024 | 13.79 | 13.93 | 13.75 | 13.90 | 13.52 | 232,000 |
02 Feb 2024 | 13.81 | 13.91 | 13.80 | 13.82 | 13.44 | 133,200 |
01 Feb 2024 | 13.79 | 13.95 | 13.75 | 13.90 | 13.52 | 74,800 |
31 Jan 2024 | 13.78 | 13.88 | 13.71 | 13.72 | 13.34 | 171,200 |
30 Jan 2024 | 13.80 | 13.82 | 13.73 | 13.76 | 13.38 | 251,800 |
29 Jan 2024 | 13.60 | 13.83 | 13.57 | 13.81 | 13.43 | 170,700 |
26 Jan 2024 | 13.70 | 13.90 | 13.55 | 13.63 | 13.25 | 649,700 |
25 Jan 2024 | 13.90 | 13.97 | 13.79 | 13.81 | 13.43 | 89,000 |
24 Jan 2024 | 14.05 | 14.06 | 13.80 | 13.81 | 13.43 | 74,800 |
23 Jan 2024 | 13.97 | 13.99 | 13.87 | 13.96 | 13.57 | 55,500 |
22 Jan 2024 | 14.01 | 14.02 | 13.93 | 13.93 | 13.54 | 72,700 |
19 Jan 2024 | 13.93 | 14.03 | 13.89 | 13.95 | 13.56 | 69,400 |
18 Jan 2024 | 13.92 | 13.96 | 13.84 | 13.93 | 13.54 | 80,400 |
17 Jan 2024 | 14.00 | 14.03 | 13.89 | 13.92 | 13.53 | 60,500 |
16 Jan 2024 | 14.07 | 14.17 | 14.06 | 14.06 | 13.67 | 87,800 |
12 Jan 2024 | 14.21 | 14.37 | 14.15 | 14.16 | 13.77 | 90,000 |
11 Jan 2024 | 14.28 | 14.28 | 14.02 | 14.18 | 13.79 | 110,200 |
10 Jan 2024 | 14.35 | 14.36 | 14.23 | 14.33 | 13.93 | 215,600 |
09 Jan 2024 | 14.18 | 14.29 | 14.18 | 14.25 | 13.86 | 187,500 |
08 Jan 2024 | 13.89 | 14.20 | 13.89 | 14.20 | 13.81 | 145,400 |
05 Jan 2024 | 13.84 | 13.95 | 13.83 | 13.89 | 13.51 | 84,300 |
04 Jan 2024 | 13.77 | 13.94 | 13.77 | 13.89 | 13.51 | 114,700 |
03 Jan 2024 | 13.76 | 13.80 | 13.71 | 13.74 | 13.36 | 135,800 |
02 Jan 2024 | 13.46 | 13.81 | 13.36 | 13.73 | 13.35 | 116,600 |
29 Dec 2023 | 13.53 | 13.58 | 13.46 | 13.46 | 13.09 | 114,900 |
28 Dec 2023 | 13.68 | 13.70 | 13.49 | 13.55 | 13.18 | 202,600 |
27 Dec 2023 | 13.49 | 13.70 | 13.49 | 13.60 | 13.22 | 99,200 |
26 Dec 2023 | 13.38 | 13.52 | 13.38 | 13.49 | 13.12 | 128,900 |
22 Dec 2023 | 13.30 | 13.49 | 13.25 | 13.37 | 13.00 | 201,500 |
21 Dec 2023 | 13.00 | 13.17 | 13.00 | 13.11 | 12.75 | 85,400 |
20 Dec 2023 | 13.26 | 13.30 | 12.98 | 12.98 | 12.62 | 149,100 |
19 Dec 2023 | 13.18 | 13.27 | 13.18 | 13.26 | 12.89 | 142,800 |
18 Dec 2023 | 13.19 | 13.19 | 13.00 | 13.15 | 12.79 | 145,600 |
15 Dec 2023 | 13.25 | 13.25 | 13.08 | 13.15 | 12.79 | 114,500 |
14 Dec 2023 | 13.03 | 13.19 | 13.02 | 13.15 | 12.79 | 273,100 |
13 Dec 2023 | 12.63 | 13.00 | 12.63 | 12.99 | 12.63 | 122,300 |
12 Dec 2023 | 12.49 | 12.64 | 12.48 | 12.56 | 12.21 | 91,400 |
11 Dec 2023 | 12.45 | 12.50 | 12.45 | 12.49 | 12.14 | 137,500 |
08 Dec 2023 | 12.42 | 12.45 | 12.38 | 12.44 | 12.10 | 101,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |