Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.06 | 13.34 | 13.02 | 13.29 | 13.29 | 34,909 |
01 May 2024 | 12.97 | 13.16 | 12.83 | 13.04 | 13.04 | 23,300 |
30 Apr 2024 | 13.00 | 13.19 | 12.71 | 12.84 | 12.84 | 59,900 |
29 Apr 2024 | 12.93 | 13.07 | 12.90 | 12.92 | 12.92 | 26,100 |
26 Apr 2024 | 12.75 | 13.20 | 12.66 | 12.86 | 12.86 | 155,100 |
25 Apr 2024 | 12.58 | 12.85 | 12.58 | 12.78 | 12.78 | 32,500 |
25 Apr 2024 | 0.144 Dividend | |||||
24 Apr 2024 | 13.16 | 13.57 | 12.70 | 12.99 | 12.85 | 27,800 |
23 Apr 2024 | 12.91 | 13.33 | 12.91 | 13.17 | 13.02 | 24,300 |
22 Apr 2024 | 12.94 | 13.03 | 12.85 | 12.85 | 12.71 | 26,100 |
19 Apr 2024 | 12.71 | 12.86 | 12.67 | 12.71 | 12.57 | 28,900 |
18 Apr 2024 | 12.88 | 13.00 | 12.80 | 12.86 | 12.72 | 36,700 |
17 Apr 2024 | 13.00 | 13.03 | 12.88 | 13.03 | 12.89 | 24,800 |
16 Apr 2024 | 12.86 | 13.03 | 12.79 | 13.02 | 12.88 | 14,400 |
15 Apr 2024 | 13.38 | 13.43 | 13.11 | 13.25 | 13.10 | 25,200 |
12 Apr 2024 | 13.34 | 13.37 | 13.06 | 13.06 | 12.92 | 25,300 |
11 Apr 2024 | 13.51 | 13.70 | 13.46 | 13.60 | 13.45 | 34,000 |
10 Apr 2024 | 13.34 | 13.47 | 13.26 | 13.28 | 13.13 | 31,400 |
09 Apr 2024 | 13.47 | 13.54 | 13.33 | 13.45 | 13.30 | 16,500 |
08 Apr 2024 | 13.71 | 13.83 | 13.63 | 13.65 | 13.50 | 23,100 |
05 Apr 2024 | 13.78 | 13.97 | 13.78 | 13.93 | 13.78 | 35,300 |
04 Apr 2024 | 13.80 | 14.02 | 13.79 | 13.82 | 13.67 | 29,500 |
03 Apr 2024 | 13.74 | 13.76 | 13.60 | 13.70 | 13.55 | 18,900 |
02 Apr 2024 | 13.70 | 13.70 | 13.46 | 13.52 | 13.37 | 37,000 |
01 Apr 2024 | 13.65 | 14.51 | 13.65 | 14.01 | 13.85 | 31,300 |
28 Mar 2024 | 14.08 | 14.14 | 14.00 | 14.05 | 13.89 | 25,800 |
27 Mar 2024 | 13.92 | 13.95 | 13.79 | 13.88 | 13.73 | 18,100 |
26 Mar 2024 | 14.02 | 14.07 | 13.90 | 14.07 | 13.91 | 20,100 |
25 Mar 2024 | 14.23 | 14.26 | 13.99 | 14.02 | 13.86 | 40,700 |
22 Mar 2024 | 14.79 | 14.84 | 14.59 | 14.63 | 14.47 | 23,200 |
21 Mar 2024 | 14.84 | 14.93 | 14.76 | 14.80 | 14.64 | 17,700 |
20 Mar 2024 | 14.71 | 14.72 | 14.47 | 14.61 | 14.45 | 27,500 |
19 Mar 2024 | 14.79 | 14.90 | 14.62 | 14.66 | 14.50 | 13,100 |
18 Mar 2024 | 14.70 | 14.76 | 14.56 | 14.57 | 14.41 | 20,200 |
15 Mar 2024 | 14.67 | 14.78 | 14.50 | 14.63 | 14.47 | 32,800 |
14 Mar 2024 | 14.66 | 14.86 | 14.37 | 14.45 | 14.29 | 40,100 |
13 Mar 2024 | 14.50 | 14.67 | 14.50 | 14.57 | 14.41 | 111,200 |
12 Mar 2024 | 14.86 | 15.01 | 14.86 | 15.00 | 14.83 | 48,200 |
11 Mar 2024 | 14.92 | 15.01 | 14.83 | 15.01 | 14.84 | 98,000 |
08 Mar 2024 | 14.65 | 14.86 | 14.65 | 14.80 | 14.64 | 101,800 |
07 Mar 2024 | 14.67 | 14.95 | 14.53 | 14.66 | 14.50 | 29,700 |
06 Mar 2024 | 14.75 | 14.80 | 14.58 | 14.73 | 14.57 | 24,000 |
05 Mar 2024 | 14.47 | 14.72 | 14.44 | 14.44 | 14.28 | 48,500 |
04 Mar 2024 | 14.49 | 14.50 | 14.25 | 14.50 | 14.34 | 24,100 |
01 Mar 2024 | 14.43 | 14.72 | 14.40 | 14.48 | 14.32 | 14,300 |
29 Feb 2024 | 14.64 | 14.85 | 14.43 | 14.51 | 14.35 | 15,900 |
28 Feb 2024 | 14.21 | 14.46 | 14.21 | 14.39 | 14.23 | 26,400 |
27 Feb 2024 | 14.42 | 14.52 | 14.38 | 14.49 | 14.33 | 13,600 |
26 Feb 2024 | 14.59 | 14.59 | 14.38 | 14.43 | 14.27 | 21,500 |
23 Feb 2024 | 14.28 | 14.48 | 14.28 | 14.34 | 14.18 | 29,100 |
22 Feb 2024 | 13.93 | 14.17 | 13.93 | 14.10 | 13.94 | 16,400 |
21 Feb 2024 | 13.78 | 13.78 | 13.55 | 13.69 | 13.54 | 116,700 |
20 Feb 2024 | 13.75 | 13.84 | 13.71 | 13.82 | 13.67 | 55,400 |
16 Feb 2024 | 14.07 | 14.31 | 13.95 | 14.05 | 13.89 | 42,700 |
15 Feb 2024 | 13.66 | 14.15 | 13.66 | 14.03 | 13.87 | 37,000 |
14 Feb 2024 | 13.63 | 13.89 | 13.63 | 13.76 | 13.61 | 20,700 |
13 Feb 2024 | 13.30 | 13.73 | 13.30 | 13.61 | 13.46 | 28,300 |
12 Feb 2024 | 13.93 | 14.25 | 13.93 | 14.02 | 13.86 | 43,500 |
09 Feb 2024 | 13.87 | 14.09 | 13.87 | 13.97 | 13.82 | 62,900 |
08 Feb 2024 | 14.08 | 14.24 | 13.95 | 14.01 | 13.85 | 18,100 |
07 Feb 2024 | 14.24 | 14.34 | 14.16 | 14.22 | 14.06 | 44,600 |
06 Feb 2024 | 14.23 | 14.28 | 14.02 | 14.24 | 14.08 | 52,800 |
05 Feb 2024 | 14.39 | 14.39 | 14.11 | 14.17 | 14.01 | 30,000 |
02 Feb 2024 | 14.16 | 14.53 | 14.16 | 14.49 | 14.33 | 54,100 |
01 Feb 2024 | 14.55 | 14.79 | 14.52 | 14.69 | 14.53 | 57,400 |
31 Jan 2024 | 14.30 | 14.59 | 14.30 | 14.40 | 14.24 | 65,400 |
30 Jan 2024 | 14.48 | 14.48 | 14.15 | 14.37 | 14.21 | 125,000 |
29 Jan 2024 | 14.30 | 14.39 | 14.22 | 14.39 | 14.23 | 136,800 |
26 Jan 2024 | 14.23 | 14.58 | 14.23 | 14.43 | 14.27 | 18,400 |
25 Jan 2024 | 14.00 | 14.25 | 13.87 | 14.18 | 14.02 | 118,100 |
24 Jan 2024 | 13.85 | 14.06 | 13.85 | 13.97 | 13.82 | 27,600 |
23 Jan 2024 | 13.60 | 13.80 | 13.54 | 13.73 | 13.58 | 31,100 |
22 Jan 2024 | 13.91 | 14.01 | 13.87 | 13.91 | 13.76 | 40,500 |
19 Jan 2024 | 13.59 | 13.69 | 13.27 | 13.53 | 13.38 | 24,400 |
18 Jan 2024 | 13.57 | 13.62 | 13.45 | 13.55 | 13.40 | 60,400 |
17 Jan 2024 | 13.52 | 13.61 | 13.45 | 13.61 | 13.46 | 151,500 |
16 Jan 2024 | 13.74 | 13.86 | 13.66 | 13.86 | 13.71 | 78,200 |
12 Jan 2024 | 14.59 | 14.63 | 14.42 | 14.46 | 14.30 | 50,200 |
11 Jan 2024 | 14.36 | 14.39 | 14.02 | 14.16 | 14.00 | 59,200 |
10 Jan 2024 | 14.30 | 14.41 | 14.28 | 14.39 | 14.23 | 32,100 |
09 Jan 2024 | 14.21 | 14.34 | 14.21 | 14.26 | 14.10 | 42,000 |
08 Jan 2024 | 14.25 | 14.41 | 14.25 | 14.36 | 14.20 | 230,600 |
05 Jan 2024 | 13.79 | 14.28 | 13.79 | 14.19 | 14.03 | 139,100 |
04 Jan 2024 | 14.05 | 14.41 | 14.05 | 14.23 | 14.07 | 59,100 |
03 Jan 2024 | 14.12 | 14.14 | 14.03 | 14.03 | 13.87 | 31,700 |
02 Jan 2024 | 14.39 | 14.39 | 14.08 | 14.13 | 13.97 | 69,000 |
29 Dec 2023 | 14.49 | 14.86 | 14.45 | 14.86 | 14.70 | 52,200 |
28 Dec 2023 | 14.70 | 14.93 | 14.68 | 14.76 | 14.60 | 32,600 |
27 Dec 2023 | 14.78 | 14.88 | 14.77 | 14.88 | 14.72 | 48,100 |
26 Dec 2023 | 14.30 | 14.70 | 14.30 | 14.63 | 14.47 | 79,000 |
22 Dec 2023 | 14.52 | 14.87 | 14.40 | 14.62 | 14.46 | 99,300 |
21 Dec 2023 | 14.46 | 14.51 | 14.37 | 14.51 | 14.35 | 68,300 |
20 Dec 2023 | 14.34 | 14.49 | 14.27 | 14.28 | 14.12 | 120,900 |
19 Dec 2023 | 14.41 | 14.59 | 14.35 | 14.45 | 14.29 | 115,200 |
18 Dec 2023 | 14.25 | 14.38 | 14.11 | 14.28 | 14.12 | 157,300 |
15 Dec 2023 | 14.16 | 14.27 | 14.15 | 14.17 | 14.01 | 43,500 |
14 Dec 2023 | 14.71 | 14.93 | 14.67 | 14.78 | 14.62 | 62,300 |
13 Dec 2023 | 14.28 | 14.43 | 14.12 | 14.40 | 14.24 | 35,000 |
12 Dec 2023 | 14.88 | 15.05 | 14.88 | 15.03 | 14.86 | 55,400 |
11 Dec 2023 | 14.58 | 14.68 | 14.48 | 14.66 | 14.50 | 136,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |