Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 12.67 | 12.86 | 12.66 | 12.84 | 12.84 | 509,117 |
27 June 2024 | 12.53 | 12.76 | 12.49 | 12.75 | 12.75 | 364,800 |
26 June 2024 | 12.65 | 12.66 | 12.52 | 12.59 | 12.59 | 359,600 |
25 June 2024 | 12.93 | 12.93 | 12.68 | 12.72 | 12.72 | 294,700 |
24 June 2024 | 12.52 | 13.00 | 12.52 | 12.96 | 12.96 | 532,600 |
21 June 2024 | 12.50 | 12.70 | 12.45 | 12.48 | 12.48 | 1,883,300 |
20 June 2024 | 12.53 | 12.62 | 12.42 | 12.56 | 12.56 | 491,700 |
19 June 2024 | 12.56 | 12.63 | 12.47 | 12.54 | 12.54 | 278,700 |
18 June 2024 | 12.60 | 12.64 | 12.45 | 12.55 | 12.55 | 459,600 |
17 June 2024 | 12.60 | 12.69 | 12.44 | 12.59 | 12.59 | 517,800 |
14 June 2024 | 12.66 | 12.80 | 12.65 | 12.71 | 12.71 | 302,200 |
13 June 2024 | 12.80 | 12.99 | 12.63 | 12.73 | 12.73 | 402,400 |
12 June 2024 | 12.76 | 12.92 | 12.76 | 12.80 | 12.80 | 290,700 |
11 June 2024 | 12.70 | 12.72 | 12.61 | 12.62 | 12.62 | 447,500 |
10 June 2024 | 12.77 | 12.82 | 12.66 | 12.72 | 12.72 | 228,700 |
07 June 2024 | 13.01 | 13.12 | 12.79 | 12.79 | 12.79 | 241,400 |
06 June 2024 | 12.96 | 13.15 | 12.93 | 13.11 | 13.11 | 401,700 |
05 June 2024 | 12.83 | 12.98 | 12.82 | 12.95 | 12.95 | 552,100 |
04 June 2024 | 12.83 | 12.86 | 12.72 | 12.78 | 12.78 | 360,400 |
03 June 2024 | 12.75 | 12.84 | 12.68 | 12.83 | 12.83 | 305,600 |
31 May 2024 | 12.62 | 12.76 | 12.58 | 12.70 | 12.70 | 460,700 |
31 May 2024 | 0.063 Dividend | |||||
30 May 2024 | 12.67 | 12.79 | 12.61 | 12.67 | 12.61 | 405,000 |
29 May 2024 | 12.68 | 12.68 | 12.52 | 12.54 | 12.48 | 468,600 |
28 May 2024 | 12.94 | 12.97 | 12.67 | 12.69 | 12.63 | 441,000 |
27 May 2024 | 12.88 | 13.00 | 12.85 | 12.96 | 12.90 | 149,900 |
24 May 2024 | 13.04 | 13.07 | 12.86 | 12.93 | 12.87 | 271,800 |
23 May 2024 | 13.08 | 13.11 | 12.95 | 12.97 | 12.91 | 426,300 |
22 May 2024 | 13.02 | 13.15 | 12.99 | 13.06 | 13.00 | 304,200 |
21 May 2024 | 13.03 | 13.10 | 13.00 | 13.04 | 12.98 | 217,900 |
17 May 2024 | 13.04 | 13.12 | 12.92 | 13.11 | 13.04 | 462,300 |
16 May 2024 | 13.06 | 13.11 | 13.01 | 13.03 | 12.97 | 298,300 |
15 May 2024 | 13.13 | 13.20 | 13.01 | 13.04 | 12.98 | 642,900 |
14 May 2024 | 13.20 | 13.22 | 12.99 | 13.04 | 12.98 | 408,800 |
13 May 2024 | 13.10 | 13.23 | 13.06 | 13.15 | 13.08 | 483,600 |
10 May 2024 | 13.06 | 13.10 | 13.02 | 13.05 | 12.99 | 252,600 |
09 May 2024 | 13.14 | 13.14 | 13.00 | 13.04 | 12.98 | 324,700 |
08 May 2024 | 13.00 | 13.17 | 12.85 | 13.13 | 13.06 | 651,000 |
07 May 2024 | 13.17 | 13.22 | 12.99 | 13.03 | 12.97 | 383,100 |
06 May 2024 | 13.14 | 13.16 | 12.94 | 13.15 | 13.08 | 797,400 |
03 May 2024 | 13.30 | 13.31 | 13.02 | 13.11 | 13.04 | 218,300 |
02 May 2024 | 12.95 | 13.20 | 12.85 | 13.15 | 13.08 | 823,400 |
01 May 2024 | 13.01 | 13.13 | 12.88 | 12.90 | 12.84 | 939,200 |
30 Apr 2024 | 12.92 | 13.05 | 12.91 | 13.02 | 12.96 | 461,300 |
29 Apr 2024 | 13.03 | 13.16 | 12.92 | 13.00 | 12.94 | 403,200 |
29 Apr 2024 | 0.063 Dividend | |||||
26 Apr 2024 | 13.16 | 13.22 | 12.99 | 13.09 | 12.96 | 352,200 |
25 Apr 2024 | 12.90 | 13.08 | 12.66 | 13.06 | 12.93 | 379,000 |
24 Apr 2024 | 13.05 | 13.10 | 12.94 | 12.95 | 12.82 | 599,200 |
23 Apr 2024 | 13.12 | 13.17 | 13.04 | 13.08 | 12.95 | 575,500 |
22 Apr 2024 | 13.01 | 13.16 | 12.97 | 13.09 | 12.96 | 756,400 |
19 Apr 2024 | 12.99 | 13.09 | 12.90 | 13.00 | 12.87 | 380,100 |
18 Apr 2024 | 12.88 | 13.00 | 12.74 | 12.98 | 12.85 | 212,800 |
17 Apr 2024 | 12.98 | 13.07 | 12.87 | 12.88 | 12.75 | 255,000 |
16 Apr 2024 | 13.03 | 13.11 | 12.92 | 12.96 | 12.83 | 457,500 |
15 Apr 2024 | 13.21 | 13.25 | 13.00 | 13.06 | 12.93 | 268,400 |
12 Apr 2024 | 13.20 | 13.24 | 13.03 | 13.18 | 13.05 | 383,700 |
11 Apr 2024 | 13.36 | 13.37 | 13.19 | 13.27 | 13.14 | 216,200 |
10 Apr 2024 | 13.45 | 13.45 | 13.19 | 13.29 | 13.16 | 282,000 |
09 Apr 2024 | 13.55 | 13.71 | 13.53 | 13.62 | 13.49 | 416,400 |
08 Apr 2024 | 13.47 | 13.55 | 13.23 | 13.55 | 13.42 | 382,600 |
05 Apr 2024 | 13.29 | 13.42 | 13.27 | 13.38 | 13.25 | 316,200 |
04 Apr 2024 | 13.33 | 13.41 | 13.25 | 13.30 | 13.17 | 213,200 |
03 Apr 2024 | 13.42 | 13.54 | 13.29 | 13.30 | 13.17 | 219,400 |
02 Apr 2024 | 13.53 | 13.62 | 13.40 | 13.41 | 13.28 | 321,000 |
01 Apr 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.45 | 245,100 |
28 Mar 2024 | 13.75 | 13.87 | 13.67 | 13.78 | 13.65 | 469,200 |
27 Mar 2024 | 13.75 | 13.96 | 13.66 | 13.76 | 13.63 | 239,400 |
27 Mar 2024 | 0.063 Dividend | |||||
26 Mar 2024 | 13.70 | 13.84 | 13.70 | 13.76 | 13.56 | 284,200 |
25 Mar 2024 | 13.68 | 13.84 | 13.63 | 13.75 | 13.55 | 206,100 |
22 Mar 2024 | 13.88 | 13.97 | 13.71 | 13.71 | 13.51 | 305,400 |
21 Mar 2024 | 13.85 | 13.91 | 13.78 | 13.89 | 13.69 | 229,700 |
20 Mar 2024 | 13.64 | 13.85 | 13.64 | 13.78 | 13.58 | 275,700 |
19 Mar 2024 | 13.54 | 13.68 | 13.54 | 13.64 | 13.45 | 247,300 |
18 Mar 2024 | 13.55 | 13.71 | 13.51 | 13.58 | 13.39 | 222,100 |
15 Mar 2024 | 13.35 | 13.56 | 13.34 | 13.55 | 13.36 | 1,048,700 |
14 Mar 2024 | 13.40 | 13.75 | 13.25 | 13.33 | 13.14 | 423,700 |
13 Mar 2024 | 13.52 | 13.64 | 13.40 | 13.42 | 13.23 | 340,500 |
12 Mar 2024 | 13.58 | 13.58 | 13.41 | 13.56 | 13.37 | 284,900 |
11 Mar 2024 | 13.70 | 13.70 | 13.52 | 13.60 | 13.41 | 192,500 |
08 Mar 2024 | 13.72 | 13.74 | 13.60 | 13.67 | 13.47 | 216,100 |
07 Mar 2024 | 13.53 | 13.73 | 13.53 | 13.69 | 13.49 | 412,600 |
06 Mar 2024 | 13.54 | 13.68 | 13.49 | 13.54 | 13.35 | 244,400 |
05 Mar 2024 | 13.51 | 13.62 | 13.43 | 13.45 | 13.26 | 347,800 |
04 Mar 2024 | 13.57 | 13.61 | 13.45 | 13.50 | 13.31 | 384,600 |
01 Mar 2024 | 13.39 | 13.63 | 13.34 | 13.61 | 13.42 | 260,900 |
29 Feb 2024 | 13.51 | 13.51 | 13.35 | 13.39 | 13.20 | 757,100 |
28 Feb 2024 | 13.27 | 13.56 | 13.27 | 13.45 | 13.26 | 336,900 |
28 Feb 2024 | 0.063 Dividend | |||||
27 Feb 2024 | 13.55 | 13.63 | 13.41 | 13.46 | 13.21 | 416,600 |
26 Feb 2024 | 13.66 | 13.76 | 13.50 | 13.55 | 13.29 | 339,900 |
23 Feb 2024 | 13.63 | 13.78 | 13.54 | 13.73 | 13.47 | 422,300 |
22 Feb 2024 | 13.75 | 13.80 | 13.54 | 13.63 | 13.37 | 457,100 |
21 Feb 2024 | 13.68 | 13.92 | 13.68 | 13.76 | 13.50 | 431,100 |
20 Feb 2024 | 13.58 | 13.72 | 13.54 | 13.70 | 13.44 | 535,500 |
16 Feb 2024 | 13.63 | 13.66 | 13.33 | 13.53 | 13.27 | 539,100 |
15 Feb 2024 | 13.47 | 13.79 | 13.46 | 13.71 | 13.45 | 789,300 |
14 Feb 2024 | 13.35 | 13.66 | 13.24 | 13.63 | 13.37 | 1,050,100 |
13 Feb 2024 | 13.44 | 13.45 | 13.13 | 13.24 | 12.99 | 506,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |