Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.66 | 12.73 | 12.29 | 12.38 | 12.38 | 539,743 |
02 May 2024 | 12.38 | 12.59 | 12.27 | 12.48 | 12.48 | 554,600 |
01 May 2024 | 12.23 | 12.52 | 12.16 | 12.36 | 12.36 | 946,500 |
30 Apr 2024 | 12.22 | 12.44 | 12.22 | 12.27 | 12.27 | 1,242,700 |
29 Apr 2024 | 12.34 | 12.63 | 12.27 | 12.32 | 12.32 | 1,068,800 |
26 Apr 2024 | 12.43 | 12.55 | 12.22 | 12.25 | 12.25 | 1,068,800 |
25 Apr 2024 | 12.24 | 12.39 | 12.16 | 12.36 | 12.36 | 1,001,400 |
24 Apr 2024 | 12.43 | 12.66 | 12.34 | 12.40 | 12.40 | 1,001,400 |
23 Apr 2024 | 12.35 | 12.63 | 12.32 | 12.53 | 12.53 | 855,800 |
22 Apr 2024 | 12.32 | 12.43 | 12.25 | 12.40 | 12.40 | 1,326,000 |
19 Apr 2024 | 12.07 | 12.34 | 12.01 | 12.28 | 12.28 | 907,000 |
18 Apr 2024 | 11.99 | 12.44 | 11.93 | 12.09 | 12.09 | 838,800 |
17 Apr 2024 | 12.09 | 12.39 | 11.97 | 11.98 | 11.98 | 1,047,000 |
16 Apr 2024 | 12.26 | 12.29 | 12.02 | 12.09 | 12.09 | 781,400 |
15 Apr 2024 | 12.44 | 12.62 | 12.24 | 12.32 | 12.32 | 1,052,800 |
12 Apr 2024 | 12.28 | 12.44 | 12.24 | 12.43 | 12.43 | 1,225,200 |
11 Apr 2024 | 12.49 | 12.49 | 12.26 | 12.31 | 12.31 | 1,506,900 |
10 Apr 2024 | 12.41 | 12.56 | 12.28 | 12.40 | 12.40 | 2,110,000 |
09 Apr 2024 | 12.49 | 12.83 | 12.47 | 12.81 | 12.81 | 1,569,700 |
08 Apr 2024 | 12.35 | 12.46 | 12.30 | 12.45 | 12.45 | 837,900 |
05 Apr 2024 | 11.88 | 12.35 | 11.88 | 12.26 | 12.26 | 1,835,100 |
04 Apr 2024 | 12.52 | 12.58 | 12.29 | 12.35 | 12.35 | 567,900 |
03 Apr 2024 | 12.28 | 12.43 | 12.24 | 12.42 | 12.42 | 623,200 |
02 Apr 2024 | 12.41 | 12.54 | 12.25 | 12.34 | 12.34 | 977,700 |
01 Apr 2024 | 12.87 | 12.87 | 12.53 | 12.53 | 12.53 | 688,500 |
28 Mar 2024 | 12.74 | 12.92 | 12.70 | 12.82 | 12.82 | 938,000 |
27 Mar 2024 | 12.61 | 12.82 | 12.57 | 12.70 | 12.70 | 1,108,300 |
26 Mar 2024 | 12.38 | 12.50 | 12.33 | 12.48 | 12.48 | 1,344,000 |
25 Mar 2024 | 12.50 | 12.59 | 12.31 | 12.33 | 12.33 | 829,200 |
22 Mar 2024 | 12.90 | 12.93 | 12.45 | 12.47 | 12.47 | 1,049,000 |
21 Mar 2024 | 12.81 | 12.92 | 12.73 | 12.85 | 12.85 | 1,014,400 |
20 Mar 2024 | 12.49 | 12.82 | 12.46 | 12.76 | 12.76 | 783,600 |
19 Mar 2024 | 12.56 | 12.70 | 12.49 | 12.57 | 12.57 | 984,300 |
18 Mar 2024 | 12.51 | 12.66 | 12.49 | 12.61 | 12.61 | 836,300 |
15 Mar 2024 | 12.41 | 12.59 | 12.35 | 12.56 | 12.56 | 2,306,400 |
14 Mar 2024 | 12.72 | 12.79 | 12.31 | 12.46 | 12.46 | 923,700 |
14 Mar 2024 | 0.15 Dividend | |||||
13 Mar 2024 | 12.91 | 13.06 | 12.90 | 12.94 | 12.79 | 798,400 |
12 Mar 2024 | 13.02 | 13.03 | 12.86 | 12.94 | 12.79 | 1,468,700 |
11 Mar 2024 | 12.96 | 13.12 | 12.96 | 13.07 | 12.92 | 1,019,500 |
08 Mar 2024 | 13.12 | 13.13 | 12.88 | 13.01 | 12.86 | 810,000 |
07 Mar 2024 | 12.94 | 13.05 | 12.84 | 12.93 | 12.78 | 1,465,300 |
06 Mar 2024 | 13.00 | 13.02 | 12.79 | 12.84 | 12.69 | 974,400 |
05 Mar 2024 | 13.07 | 13.15 | 12.93 | 12.93 | 12.78 | 1,082,000 |
04 Mar 2024 | 12.90 | 13.12 | 12.89 | 13.09 | 12.94 | 838,600 |
01 Mar 2024 | 12.91 | 13.00 | 12.78 | 12.94 | 12.79 | 790,300 |
29 Feb 2024 | 13.00 | 13.04 | 12.84 | 12.93 | 12.78 | 1,509,900 |
28 Feb 2024 | 12.66 | 12.89 | 12.61 | 12.87 | 12.72 | 1,507,500 |
27 Feb 2024 | 12.91 | 12.98 | 12.75 | 12.79 | 12.64 | 1,845,000 |
26 Feb 2024 | 12.89 | 12.96 | 12.73 | 12.78 | 12.63 | 1,037,800 |
23 Feb 2024 | 13.12 | 13.12 | 12.90 | 12.94 | 12.79 | 832,500 |
22 Feb 2024 | 13.02 | 13.12 | 12.95 | 13.09 | 12.94 | 1,594,000 |
21 Feb 2024 | 12.71 | 13.11 | 12.70 | 13.09 | 12.94 | 1,846,700 |
20 Feb 2024 | 12.73 | 12.95 | 12.68 | 12.77 | 12.62 | 2,115,300 |
16 Feb 2024 | 12.71 | 12.90 | 12.52 | 12.82 | 12.67 | 1,634,300 |
15 Feb 2024 | 13.13 | 13.79 | 12.67 | 12.84 | 12.69 | 2,887,100 |
14 Feb 2024 | 13.13 | 13.24 | 12.88 | 12.91 | 12.76 | 1,688,800 |
13 Feb 2024 | 13.10 | 13.19 | 12.88 | 13.06 | 12.91 | 1,854,600 |
12 Feb 2024 | 13.49 | 13.60 | 13.40 | 13.43 | 13.27 | 1,724,100 |
09 Feb 2024 | 13.76 | 13.76 | 13.40 | 13.44 | 13.28 | 2,669,900 |
08 Feb 2024 | 13.66 | 13.81 | 13.63 | 13.75 | 13.59 | 1,829,700 |
07 Feb 2024 | 13.82 | 13.86 | 13.69 | 13.70 | 13.54 | 1,049,300 |
06 Feb 2024 | 13.55 | 13.93 | 13.51 | 13.83 | 13.67 | 741,900 |
05 Feb 2024 | 13.60 | 13.69 | 13.42 | 13.56 | 13.40 | 1,153,200 |
02 Feb 2024 | 13.59 | 13.79 | 13.41 | 13.75 | 13.59 | 1,131,500 |
01 Feb 2024 | 13.62 | 13.81 | 13.50 | 13.81 | 13.65 | 706,500 |
31 Jan 2024 | 13.83 | 14.01 | 13.56 | 13.59 | 13.43 | 1,070,900 |
30 Jan 2024 | 13.77 | 13.88 | 13.73 | 13.86 | 13.70 | 1,108,600 |
29 Jan 2024 | 13.97 | 13.97 | 13.76 | 13.82 | 13.66 | 1,529,000 |
26 Jan 2024 | 14.18 | 14.20 | 13.96 | 13.98 | 13.82 | 596,000 |
25 Jan 2024 | 14.07 | 14.13 | 13.96 | 14.10 | 13.94 | 1,062,500 |
24 Jan 2024 | 14.28 | 14.28 | 13.77 | 13.83 | 13.67 | 834,700 |
23 Jan 2024 | 14.26 | 14.26 | 13.95 | 14.07 | 13.91 | 679,200 |
22 Jan 2024 | 14.00 | 14.28 | 13.99 | 14.11 | 13.95 | 741,000 |
19 Jan 2024 | 13.77 | 14.11 | 13.63 | 14.00 | 13.84 | 1,077,800 |
18 Jan 2024 | 13.79 | 13.84 | 13.54 | 13.67 | 13.51 | 1,214,500 |
17 Jan 2024 | 13.79 | 14.00 | 13.52 | 13.77 | 13.61 | 1,642,800 |
16 Jan 2024 | 14.01 | 14.13 | 13.87 | 13.99 | 13.83 | 1,470,000 |
12 Jan 2024 | 14.25 | 14.25 | 14.08 | 14.20 | 14.04 | 1,150,600 |
11 Jan 2024 | 13.92 | 14.05 | 13.84 | 14.02 | 13.86 | 1,318,200 |
10 Jan 2024 | 13.85 | 14.02 | 13.85 | 14.00 | 13.84 | 965,600 |
09 Jan 2024 | 13.75 | 13.94 | 13.67 | 13.94 | 13.78 | 1,315,300 |
08 Jan 2024 | 13.72 | 13.96 | 13.69 | 13.94 | 13.78 | 987,100 |
05 Jan 2024 | 13.85 | 13.91 | 13.50 | 13.76 | 13.60 | 1,095,200 |
04 Jan 2024 | 13.67 | 13.78 | 13.53 | 13.75 | 13.59 | 945,200 |
03 Jan 2024 | 13.97 | 13.97 | 13.63 | 13.63 | 13.47 | 1,425,100 |
02 Jan 2024 | 13.97 | 14.17 | 13.85 | 14.07 | 13.91 | 751,200 |
29 Dec 2023 | 14.20 | 14.20 | 14.01 | 14.03 | 13.87 | 810,600 |
28 Dec 2023 | 14.07 | 14.24 | 14.03 | 14.24 | 14.07 | 565,700 |
27 Dec 2023 | 14.08 | 14.14 | 13.95 | 14.11 | 13.95 | 720,200 |
26 Dec 2023 | 14.02 | 14.13 | 13.95 | 14.08 | 13.92 | 549,800 |
22 Dec 2023 | 13.94 | 14.04 | 13.83 | 13.97 | 13.81 | 1,869,100 |
21 Dec 2023 | 13.90 | 13.90 | 13.70 | 13.85 | 13.69 | 1,065,200 |
20 Dec 2023 | 13.90 | 14.06 | 13.68 | 13.74 | 13.58 | 1,717,600 |
19 Dec 2023 | 13.97 | 14.01 | 13.83 | 13.87 | 13.71 | 1,920,100 |
18 Dec 2023 | 14.21 | 14.21 | 13.82 | 13.91 | 13.75 | 1,120,600 |
15 Dec 2023 | 14.24 | 14.34 | 13.99 | 14.12 | 13.96 | 5,712,400 |
14 Dec 2023 | 14.40 | 14.63 | 14.24 | 14.29 | 14.12 | 2,227,300 |
14 Dec 2023 | 0.15 Dividend | |||||
13 Dec 2023 | 13.41 | 14.20 | 13.36 | 14.15 | 13.84 | 1,123,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |