Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.52 | 13.54 | 13.40 | 13.43 | 13.43 | 24,023 |
02 May 2024 | 13.28 | 13.31 | 13.14 | 13.31 | 13.31 | 30,900 |
01 May 2024 | 13.16 | 13.38 | 13.10 | 13.15 | 13.15 | 33,100 |
30 Apr 2024 | 13.39 | 13.44 | 13.21 | 13.21 | 13.21 | 29,700 |
29 Apr 2024 | 13.43 | 13.51 | 13.43 | 13.49 | 13.49 | 24,900 |
26 Apr 2024 | 13.40 | 13.44 | 13.39 | 13.42 | 13.42 | 16,400 |
25 Apr 2024 | 13.22 | 13.34 | 13.18 | 13.33 | 13.33 | 15,800 |
24 Apr 2024 | 13.34 | 13.41 | 13.26 | 13.36 | 13.36 | 21,900 |
23 Apr 2024 | 13.14 | 13.37 | 13.14 | 13.33 | 13.33 | 26,900 |
22 Apr 2024 | 13.06 | 13.21 | 13.04 | 13.06 | 13.06 | 26,200 |
19 Apr 2024 | 13.03 | 13.11 | 12.96 | 13.00 | 13.00 | 48,500 |
18 Apr 2024 | 13.14 | 13.22 | 13.05 | 13.08 | 13.08 | 33,700 |
17 Apr 2024 | 13.24 | 13.27 | 13.09 | 13.11 | 13.11 | 23,500 |
16 Apr 2024 | 13.16 | 13.24 | 13.10 | 13.20 | 13.20 | 44,500 |
15 Apr 2024 | 13.48 | 13.51 | 13.17 | 13.22 | 13.22 | 33,700 |
12 Apr 2024 | 13.55 | 13.60 | 13.37 | 13.39 | 13.39 | 18,900 |
11 Apr 2024 | 13.69 | 13.73 | 13.55 | 13.73 | 13.73 | 20,400 |
10 Apr 2024 | 13.59 | 13.70 | 13.58 | 13.64 | 13.64 | 22,800 |
09 Apr 2024 | 13.90 | 13.92 | 13.76 | 13.87 | 13.87 | 33,100 |
08 Apr 2024 | 13.85 | 13.93 | 13.79 | 13.93 | 13.93 | 26,600 |
05 Apr 2024 | 13.66 | 13.82 | 13.66 | 13.79 | 13.79 | 21,100 |
04 Apr 2024 | 13.95 | 13.97 | 13.68 | 13.68 | 13.68 | 25,200 |
03 Apr 2024 | 13.71 | 13.86 | 13.71 | 13.84 | 13.84 | 27,900 |
02 Apr 2024 | 13.92 | 13.92 | 13.72 | 13.80 | 13.80 | 39,200 |
01 Apr 2024 | 14.05 | 14.10 | 13.94 | 13.96 | 13.96 | 23,700 |
28 Mar 2024 | 14.01 | 14.09 | 13.96 | 13.96 | 13.96 | 16,300 |
27 Mar 2024 | 13.87 | 14.07 | 13.86 | 14.07 | 14.07 | 21,800 |
26 Mar 2024 | 13.86 | 13.93 | 13.79 | 13.79 | 13.79 | 21,500 |
25 Mar 2024 | 13.79 | 13.86 | 13.79 | 13.81 | 13.81 | 34,000 |
22 Mar 2024 | 13.86 | 13.89 | 13.74 | 13.74 | 13.74 | 16,100 |
21 Mar 2024 | 13.80 | 13.91 | 13.80 | 13.89 | 13.89 | 23,200 |
20 Mar 2024 | 13.49 | 13.71 | 13.49 | 13.71 | 13.71 | 26,700 |
19 Mar 2024 | 13.40 | 13.53 | 13.39 | 13.50 | 13.50 | 18,000 |
18 Mar 2024 | 13.52 | 13.56 | 13.48 | 13.48 | 13.48 | 26,000 |
15 Mar 2024 | 13.51 | 13.55 | 13.48 | 13.48 | 13.48 | 25,900 |
14 Mar 2024 | 13.64 | 13.65 | 13.44 | 13.50 | 13.50 | 22,000 |
13 Mar 2024 | 13.61 | 13.73 | 13.61 | 13.69 | 13.69 | 20,700 |
12 Mar 2024 | 13.56 | 13.64 | 13.52 | 13.61 | 13.61 | 16,600 |
11 Mar 2024 | 13.57 | 13.62 | 13.49 | 13.55 | 13.55 | 17,700 |
08 Mar 2024 | 13.75 | 13.84 | 13.60 | 13.63 | 13.63 | 25,600 |
07 Mar 2024 | 13.65 | 13.71 | 13.63 | 13.69 | 13.69 | 27,400 |
06 Mar 2024 | 13.60 | 13.61 | 13.50 | 13.51 | 13.51 | 34,600 |
05 Mar 2024 | 13.45 | 13.52 | 13.44 | 13.47 | 13.47 | 23,800 |
04 Mar 2024 | 13.53 | 13.60 | 13.51 | 13.51 | 13.51 | 26,400 |
01 Mar 2024 | 13.37 | 13.48 | 13.33 | 13.48 | 13.48 | 21,000 |
29 Feb 2024 | 13.33 | 13.35 | 13.30 | 13.34 | 13.34 | 14,500 |
28 Feb 2024 | 13.19 | 13.28 | 13.19 | 13.21 | 13.21 | 47,300 |
27 Feb 2024 | 13.22 | 13.27 | 13.22 | 13.26 | 13.26 | 17,400 |
26 Feb 2024 | 13.13 | 13.23 | 13.13 | 13.15 | 13.15 | 31,000 |
23 Feb 2024 | 13.15 | 13.20 | 13.11 | 13.16 | 13.16 | 22,600 |
22 Feb 2024 | 13.10 | 13.18 | 13.10 | 13.16 | 13.16 | 13,900 |
21 Feb 2024 | 12.95 | 13.02 | 12.95 | 13.00 | 13.00 | 27,900 |
20 Feb 2024 | 13.14 | 13.14 | 12.96 | 13.05 | 13.05 | 24,300 |
16 Feb 2024 | 13.19 | 13.26 | 13.15 | 13.16 | 13.16 | 22,500 |
15 Feb 2024 | 13.10 | 13.25 | 13.10 | 13.21 | 13.21 | 15,900 |
14 Feb 2024 | 12.93 | 13.04 | 12.87 | 13.04 | 13.04 | 15,500 |
13 Feb 2024 | 12.78 | 12.84 | 12.69 | 12.78 | 12.78 | 32,200 |
12 Feb 2024 | 12.97 | 13.16 | 12.97 | 13.11 | 13.11 | 30,300 |
09 Feb 2024 | 12.92 | 12.98 | 12.90 | 12.98 | 12.98 | 29,700 |
08 Feb 2024 | 12.73 | 12.88 | 12.73 | 12.87 | 12.87 | 11,400 |
07 Feb 2024 | 12.76 | 12.76 | 12.67 | 12.74 | 12.74 | 12,300 |
06 Feb 2024 | 12.64 | 12.72 | 12.64 | 12.69 | 12.69 | 20,100 |
05 Feb 2024 | 12.64 | 12.67 | 12.51 | 12.60 | 12.60 | 21,200 |
02 Feb 2024 | 12.63 | 12.74 | 12.63 | 12.73 | 12.73 | 21,200 |
01 Feb 2024 | 12.65 | 12.72 | 12.50 | 12.72 | 12.72 | 20,900 |
31 Jan 2024 | 12.80 | 12.83 | 12.54 | 12.54 | 12.54 | 10,500 |
30 Jan 2024 | 12.81 | 12.86 | 12.78 | 12.86 | 12.86 | 50,400 |
29 Jan 2024 | 12.70 | 12.88 | 12.66 | 12.88 | 12.88 | 17,300 |
26 Jan 2024 | 12.74 | 12.74 | 12.65 | 12.69 | 12.69 | 13,200 |
25 Jan 2024 | 12.67 | 12.71 | 12.59 | 12.68 | 12.68 | 16,100 |
24 Jan 2024 | 12.78 | 12.78 | 12.56 | 12.56 | 12.56 | 13,700 |
23 Jan 2024 | 12.74 | 12.77 | 12.60 | 12.65 | 12.65 | 15,300 |
22 Jan 2024 | 12.61 | 12.70 | 12.59 | 12.69 | 12.69 | 17,500 |
19 Jan 2024 | 12.39 | 12.52 | 12.37 | 12.52 | 12.52 | 14,700 |
18 Jan 2024 | 12.37 | 12.38 | 12.25 | 12.38 | 12.38 | 14,400 |
17 Jan 2024 | 12.24 | 12.33 | 12.24 | 12.33 | 12.33 | 24,800 |
16 Jan 2024 | 12.41 | 12.48 | 12.31 | 12.36 | 12.36 | 17,200 |
12 Jan 2024 | 12.63 | 12.64 | 12.48 | 12.49 | 12.49 | 15,100 |
11 Jan 2024 | 12.51 | 12.58 | 12.44 | 12.54 | 12.54 | 14,100 |
10 Jan 2024 | 12.58 | 12.60 | 12.49 | 12.57 | 12.57 | 41,600 |
09 Jan 2024 | 12.53 | 12.61 | 12.51 | 12.60 | 12.60 | 77,900 |
08 Jan 2024 | 12.45 | 12.63 | 12.40 | 12.62 | 12.62 | 58,900 |
05 Jan 2024 | 12.39 | 12.51 | 12.36 | 12.47 | 12.47 | 22,800 |
04 Jan 2024 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | 19,300 |
03 Jan 2024 | 12.61 | 12.61 | 12.42 | 12.44 | 12.44 | 48,700 |
02 Jan 2024 | 12.72 | 12.80 | 12.70 | 12.75 | 12.75 | 24,400 |
29 Dec 2023 | 12.90 | 12.94 | 12.78 | 12.78 | 12.78 | 33,300 |
28 Dec 2023 | 12.90 | 12.97 | 12.90 | 12.96 | 12.96 | 32,200 |
27 Dec 2023 | 12.94 | 12.99 | 12.90 | 12.90 | 12.90 | 26,900 |
26 Dec 2023 | 12.83 | 12.97 | 12.83 | 12.97 | 12.97 | 38,100 |
22 Dec 2023 | 12.84 | 12.89 | 12.77 | 12.79 | 12.79 | 13,400 |
22 Dec 2023 | 0.094 Dividend | |||||
21 Dec 2023 | 12.78 | 12.88 | 12.77 | 12.85 | 12.76 | 10,200 |
20 Dec 2023 | 12.90 | 12.97 | 12.68 | 12.68 | 12.59 | 30,900 |
19 Dec 2023 | 12.83 | 12.92 | 12.83 | 12.92 | 12.82 | 26,700 |
18 Dec 2023 | 12.78 | 12.78 | 12.74 | 12.75 | 12.66 | 19,400 |
15 Dec 2023 | 12.79 | 12.84 | 12.71 | 12.71 | 12.62 | 16,100 |
14 Dec 2023 | 12.68 | 12.86 | 12.68 | 12.82 | 12.73 | 17,500 |
13 Dec 2023 | 12.19 | 12.54 | 12.15 | 12.54 | 12.45 | 15,000 |
12 Dec 2023 | 12.08 | 12.27 | 12.08 | 12.15 | 12.07 | 23,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |