Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.73 | 12.93 | 12.70 | 12.75 | 12.75 | 8,782,200 |
02 May 2024 | 12.52 | 12.68 | 12.45 | 12.53 | 12.53 | 3,932,100 |
30 Apr 2024 | 12.50 | 12.53 | 12.28 | 12.33 | 12.33 | 8,407,700 |
29 Apr 2024 | 12.45 | 12.55 | 12.40 | 12.48 | 12.48 | 3,635,300 |
26 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
25 Apr 2024 | 12.23 | 12.38 | 12.17 | 12.27 | 12.27 | 5,169,500 |
24 Apr 2024 | 12.50 | 12.53 | 12.24 | 12.30 | 12.30 | 4,743,000 |
23 Apr 2024 | 12.45 | 12.56 | 12.35 | 12.50 | 12.50 | 6,435,600 |
22 Apr 2024 | 12.59 | 12.78 | 12.57 | 12.57 | 12.57 | 4,860,400 |
19 Apr 2024 | 12.53 | 12.70 | 12.49 | 12.65 | 12.65 | 6,719,300 |
19 Apr 2024 | 0.06511 Dividend | |||||
18 Apr 2024 | 12.66 | 12.90 | 12.64 | 12.75 | 12.68 | 6,821,500 |
17 Apr 2024 | 12.78 | 12.86 | 12.58 | 12.68 | 12.62 | 7,021,200 |
16 Apr 2024 | 12.82 | 12.88 | 12.66 | 12.78 | 12.71 | 11,122,700 |
15 Apr 2024 | 13.25 | 13.29 | 12.89 | 13.00 | 12.93 | 16,593,000 |
12 Apr 2024 | 13.57 | 13.58 | 13.19 | 13.31 | 13.24 | 8,934,700 |
11 Apr 2024 | 13.71 | 13.73 | 13.53 | 13.57 | 13.50 | 6,323,000 |
10 Apr 2024 | 14.06 | 14.20 | 13.72 | 13.72 | 13.65 | 5,848,300 |
09 Apr 2024 | 13.87 | 14.17 | 13.87 | 14.11 | 14.04 | 7,532,400 |
08 Apr 2024 | 13.73 | 13.93 | 13.64 | 13.86 | 13.79 | 7,348,400 |
05 Apr 2024 | 13.72 | 13.85 | 13.65 | 13.69 | 13.62 | 6,745,500 |
04 Apr 2024 | 13.64 | 14.03 | 13.64 | 13.76 | 13.69 | 4,715,400 |
03 Apr 2024 | 13.66 | 13.78 | 13.48 | 13.65 | 13.58 | 7,195,000 |
02 Apr 2024 | 13.66 | 13.75 | 13.47 | 13.65 | 13.58 | 8,410,600 |
01 Apr 2024 | 13.91 | 13.91 | 13.58 | 13.65 | 13.58 | 8,515,700 |
28 Mar 2024 | 13.94 | 13.97 | 13.73 | 13.82 | 13.75 | 4,327,000 |
27 Mar 2024 | 13.73 | 13.98 | 13.71 | 13.94 | 13.87 | 2,856,000 |
26 Mar 2024 | 13.55 | 13.88 | 13.50 | 13.73 | 13.66 | 9,588,500 |
25 Mar 2024 | 13.97 | 14.00 | 13.48 | 13.60 | 13.53 | 25,064,600 |
22 Mar 2024 | 14.26 | 14.27 | 14.00 | 14.05 | 13.98 | 6,095,600 |
21 Mar 2024 | 14.31 | 14.58 | 14.24 | 14.26 | 14.19 | 5,394,600 |
20 Mar 2024 | 14.01 | 14.42 | 13.95 | 14.30 | 14.23 | 8,883,100 |
19 Mar 2024 | 14.00 | 14.27 | 13.98 | 14.00 | 13.93 | 8,092,600 |
18 Mar 2024 | 14.03 | 14.10 | 13.70 | 14.00 | 13.93 | 6,575,000 |
15 Mar 2024 | 13.90 | 14.24 | 13.65 | 14.00 | 13.93 | 13,972,200 |
14 Mar 2024 | 14.02 | 14.04 | 13.75 | 13.91 | 13.84 | 7,400,900 |
13 Mar 2024 | 14.07 | 14.30 | 13.96 | 14.00 | 13.93 | 6,907,300 |
12 Mar 2024 | 14.06 | 14.07 | 13.78 | 14.07 | 14.00 | 5,805,800 |
11 Mar 2024 | 13.76 | 14.03 | 13.72 | 13.97 | 13.90 | 6,512,700 |
08 Mar 2024 | 13.82 | 13.93 | 13.71 | 13.83 | 13.76 | 8,280,100 |
07 Mar 2024 | 13.83 | 13.87 | 13.60 | 13.86 | 13.79 | 4,721,100 |
06 Mar 2024 | 13.93 | 13.95 | 13.72 | 13.84 | 13.77 | 4,662,800 |
05 Mar 2024 | 13.75 | 13.93 | 13.71 | 13.86 | 13.79 | 4,223,000 |
04 Mar 2024 | 13.69 | 13.75 | 13.49 | 13.68 | 13.61 | 6,047,300 |
01 Mar 2024 | 13.78 | 13.96 | 13.69 | 13.73 | 13.66 | 5,730,700 |
29 Feb 2024 | 13.89 | 13.90 | 13.52 | 13.78 | 13.71 | 14,253,800 |
28 Feb 2024 | 13.98 | 14.10 | 13.82 | 13.90 | 13.83 | 6,847,700 |
27 Feb 2024 | 13.83 | 14.14 | 13.75 | 14.05 | 13.98 | 8,814,500 |
26 Feb 2024 | 13.68 | 13.87 | 13.62 | 13.74 | 13.67 | 6,321,700 |
23 Feb 2024 | 13.89 | 13.95 | 13.70 | 13.75 | 13.68 | 5,059,400 |
22 Feb 2024 | 13.73 | 14.00 | 13.67 | 13.87 | 13.80 | 9,325,400 |
21 Feb 2024 | 13.58 | 13.92 | 13.49 | 13.71 | 13.64 | 16,659,900 |
20 Feb 2024 | 13.09 | 13.73 | 12.95 | 13.58 | 13.51 | 17,836,700 |
19 Feb 2024 | 13.23 | 13.25 | 13.04 | 13.19 | 13.12 | 3,983,000 |
16 Feb 2024 | 13.66 | 13.71 | 13.24 | 13.27 | 13.20 | 6,730,300 |
15 Feb 2024 | 13.73 | 13.95 | 13.52 | 13.59 | 13.52 | 8,722,200 |
14 Feb 2024 | 13.62 | 13.80 | 13.57 | 13.73 | 13.66 | 7,527,600 |
09 Feb 2024 | 13.30 | 13.80 | 13.28 | 13.65 | 13.58 | 11,510,800 |
08 Feb 2024 | 13.29 | 13.58 | 13.28 | 13.47 | 13.40 | 10,439,700 |
07 Feb 2024 | 13.08 | 13.60 | 13.08 | 13.45 | 13.38 | 12,418,200 |
06 Feb 2024 | 13.07 | 13.31 | 13.04 | 13.14 | 13.07 | 8,216,600 |
05 Feb 2024 | 13.11 | 13.25 | 13.06 | 13.11 | 13.04 | 4,557,800 |
02 Feb 2024 | 13.25 | 13.28 | 13.01 | 13.15 | 13.08 | 8,316,100 |
01 Feb 2024 | 13.14 | 13.24 | 13.01 | 13.22 | 13.15 | 5,511,800 |
31 Jan 2024 | 13.24 | 13.43 | 13.12 | 13.12 | 13.05 | 4,367,700 |
30 Jan 2024 | 13.31 | 13.33 | 13.09 | 13.15 | 13.08 | 6,326,600 |
29 Jan 2024 | 13.28 | 13.38 | 13.20 | 13.25 | 13.18 | 3,529,200 |
26 Jan 2024 | 13.32 | 13.41 | 13.23 | 13.27 | 13.20 | 2,410,400 |
25 Jan 2024 | 13.34 | 13.44 | 13.26 | 13.31 | 13.24 | 2,534,600 |
24 Jan 2024 | 13.55 | 13.60 | 13.32 | 13.34 | 13.27 | 2,709,100 |
23 Jan 2024 | 13.43 | 13.64 | 13.38 | 13.51 | 13.44 | 7,640,500 |
22 Jan 2024 | 13.50 | 13.55 | 13.28 | 13.40 | 13.33 | 3,547,600 |
19 Jan 2024 | 13.32 | 13.64 | 13.24 | 13.51 | 13.44 | 6,209,500 |
18 Jan 2024 | 13.45 | 13.51 | 13.29 | 13.36 | 13.29 | 5,300,800 |
17 Jan 2024 | 13.40 | 13.54 | 13.32 | 13.46 | 13.39 | 4,754,600 |
16 Jan 2024 | 13.65 | 13.72 | 13.40 | 13.40 | 13.33 | 5,217,900 |
15 Jan 2024 | 13.72 | 13.81 | 13.58 | 13.81 | 13.74 | 2,559,900 |
12 Jan 2024 | 13.64 | 14.08 | 13.64 | 13.73 | 13.66 | 3,731,200 |
11 Jan 2024 | 13.79 | 13.88 | 13.58 | 13.71 | 13.64 | 3,983,200 |
10 Jan 2024 | 13.98 | 13.98 | 13.61 | 13.82 | 13.75 | 4,045,100 |
09 Jan 2024 | 13.83 | 13.98 | 13.77 | 13.94 | 13.87 | 3,495,100 |
08 Jan 2024 | 13.76 | 14.13 | 13.69 | 13.99 | 13.92 | 5,943,500 |
05 Jan 2024 | 13.76 | 13.92 | 13.68 | 13.83 | 13.76 | 3,589,900 |
04 Jan 2024 | 13.92 | 13.96 | 13.65 | 13.74 | 13.67 | 5,449,400 |
03 Jan 2024 | 13.94 | 14.02 | 13.78 | 13.97 | 13.90 | 4,541,200 |
02 Jan 2024 | 14.07 | 14.13 | 13.82 | 13.99 | 13.92 | 4,084,400 |
28 Dec 2023 | 14.26 | 14.33 | 14.16 | 14.18 | 14.11 | 3,423,500 |
27 Dec 2023 | 14.35 | 14.39 | 14.25 | 14.33 | 14.26 | 3,160,200 |
26 Dec 2023 | 14.41 | 14.42 | 14.25 | 14.35 | 14.28 | 2,940,300 |
22 Dec 2023 | 14.36 | 14.52 | 14.27 | 14.35 | 14.28 | 10,245,700 |
21 Dec 2023 | 14.32 | 14.38 | 14.14 | 14.35 | 14.28 | 6,211,500 |
20 Dec 2023 | 14.55 | 14.55 | 14.20 | 14.20 | 14.13 | 5,609,100 |
19 Dec 2023 | 14.30 | 14.58 | 14.23 | 14.53 | 14.46 | 7,836,900 |
18 Dec 2023 | 14.28 | 14.33 | 14.10 | 14.25 | 14.18 | 4,677,200 |
15 Dec 2023 | 14.42 | 14.44 | 14.01 | 14.21 | 14.14 | 5,850,300 |
14 Dec 2023 | 14.33 | 14.43 | 14.21 | 14.32 | 14.25 | 9,707,900 |
13 Dec 2023 | 13.93 | 14.21 | 13.85 | 14.20 | 14.13 | 9,647,400 |
12 Dec 2023 | 14.12 | 14.17 | 13.91 | 13.91 | 13.84 | 2,853,000 |
11 Dec 2023 | 14.00 | 14.22 | 13.94 | 14.06 | 13.99 | 3,971,400 |
08 Dec 2023 | 13.99 | 14.17 | 13.68 | 14.05 | 13.98 | 5,513,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |