Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.48 | 13.48 | 13.29 | 13.41 | 13.41 | 94,157 |
01 May 2024 | 13.40 | 13.54 | 13.30 | 13.48 | 13.48 | 172,400 |
30 Apr 2024 | 13.43 | 13.43 | 13.27 | 13.38 | 13.38 | 101,300 |
29 Apr 2024 | 13.40 | 13.43 | 13.30 | 13.43 | 13.43 | 100,300 |
26 Apr 2024 | 13.42 | 13.44 | 13.35 | 13.42 | 13.42 | 70,500 |
25 Apr 2024 | 13.34 | 13.43 | 13.22 | 13.43 | 13.43 | 146,300 |
24 Apr 2024 | 13.40 | 13.40 | 13.28 | 13.37 | 13.37 | 59,700 |
23 Apr 2024 | 13.29 | 13.40 | 13.29 | 13.40 | 13.40 | 68,800 |
22 Apr 2024 | 13.32 | 13.32 | 13.27 | 13.28 | 13.28 | 61,000 |
22 Apr 2024 | 0.118 Dividend | |||||
19 Apr 2024 | 13.44 | 13.44 | 13.35 | 13.35 | 13.23 | 50,200 |
18 Apr 2024 | 13.50 | 13.50 | 13.36 | 13.40 | 13.28 | 70,800 |
17 Apr 2024 | 13.41 | 13.45 | 13.33 | 13.45 | 13.33 | 95,100 |
16 Apr 2024 | 13.20 | 13.31 | 13.13 | 13.28 | 13.16 | 138,300 |
15 Apr 2024 | 13.30 | 13.33 | 13.19 | 13.20 | 13.08 | 87,600 |
12 Apr 2024 | 13.41 | 13.41 | 13.27 | 13.28 | 13.16 | 32,900 |
11 Apr 2024 | 13.44 | 13.44 | 13.32 | 13.39 | 13.27 | 79,600 |
10 Apr 2024 | 13.36 | 13.42 | 13.31 | 13.38 | 13.26 | 69,600 |
09 Apr 2024 | 13.40 | 13.42 | 13.25 | 13.39 | 13.27 | 68,200 |
08 Apr 2024 | 13.39 | 13.39 | 13.27 | 13.32 | 13.20 | 72,900 |
05 Apr 2024 | 13.30 | 13.30 | 13.20 | 13.30 | 13.18 | 63,700 |
04 Apr 2024 | 13.36 | 13.36 | 13.21 | 13.23 | 13.11 | 65,500 |
03 Apr 2024 | 13.25 | 13.31 | 13.15 | 13.25 | 13.13 | 71,500 |
02 Apr 2024 | 13.35 | 13.35 | 13.26 | 13.31 | 13.19 | 136,000 |
01 Apr 2024 | 13.40 | 13.42 | 13.30 | 13.33 | 13.21 | 84,700 |
28 Mar 2024 | 13.36 | 13.46 | 13.29 | 13.31 | 13.19 | 244,400 |
27 Mar 2024 | 13.44 | 13.45 | 13.33 | 13.36 | 13.24 | 86,700 |
26 Mar 2024 | 13.26 | 13.40 | 13.23 | 13.37 | 13.25 | 161,000 |
25 Mar 2024 | 13.07 | 13.21 | 13.07 | 13.18 | 13.06 | 62,700 |
22 Mar 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 12.99 | 105,500 |
21 Mar 2024 | 13.18 | 13.21 | 13.14 | 13.15 | 13.03 | 94,700 |
20 Mar 2024 | 13.20 | 13.21 | 13.10 | 13.17 | 13.05 | 60,200 |
20 Mar 2024 | 0.118 Dividend | |||||
19 Mar 2024 | 13.30 | 13.30 | 13.24 | 13.27 | 13.04 | 56,900 |
18 Mar 2024 | 13.24 | 13.27 | 13.20 | 13.26 | 13.03 | 67,600 |
15 Mar 2024 | 13.24 | 13.25 | 13.13 | 13.20 | 12.97 | 78,200 |
14 Mar 2024 | 13.26 | 13.26 | 13.12 | 13.18 | 12.95 | 39,700 |
13 Mar 2024 | 13.19 | 13.20 | 13.10 | 13.20 | 12.97 | 74,400 |
12 Mar 2024 | 12.98 | 13.10 | 12.97 | 13.10 | 12.87 | 107,900 |
11 Mar 2024 | 12.99 | 12.99 | 12.93 | 12.96 | 12.73 | 161,400 |
08 Mar 2024 | 13.14 | 13.17 | 12.93 | 13.01 | 12.78 | 348,400 |
07 Mar 2024 | 13.26 | 13.32 | 13.15 | 13.17 | 12.94 | 141,000 |
06 Mar 2024 | 13.18 | 13.29 | 13.17 | 13.29 | 13.06 | 69,300 |
05 Mar 2024 | 13.22 | 13.25 | 13.16 | 13.19 | 12.96 | 68,900 |
04 Mar 2024 | 13.25 | 13.29 | 13.23 | 13.25 | 13.02 | 66,700 |
01 Mar 2024 | 13.20 | 13.28 | 13.20 | 13.28 | 13.05 | 51,700 |
29 Feb 2024 | 13.18 | 13.22 | 13.16 | 13.20 | 12.97 | 67,100 |
28 Feb 2024 | 13.02 | 13.12 | 12.98 | 13.12 | 12.89 | 100,100 |
27 Feb 2024 | 13.10 | 13.10 | 13.04 | 13.06 | 12.83 | 77,200 |
26 Feb 2024 | 13.17 | 13.20 | 13.05 | 13.07 | 12.84 | 157,700 |
23 Feb 2024 | 13.31 | 13.33 | 13.17 | 13.18 | 12.95 | 95,500 |
22 Feb 2024 | 13.28 | 13.34 | 13.23 | 13.26 | 13.03 | 90,900 |
21 Feb 2024 | 13.31 | 13.38 | 13.26 | 13.28 | 13.05 | 80,000 |
21 Feb 2024 | 0.118 Dividend | |||||
20 Feb 2024 | 13.31 | 13.44 | 13.31 | 13.38 | 13.03 | 87,200 |
16 Feb 2024 | 13.41 | 13.41 | 13.34 | 13.40 | 13.05 | 51,400 |
15 Feb 2024 | 13.40 | 13.40 | 13.34 | 13.35 | 13.00 | 122,200 |
14 Feb 2024 | 13.41 | 13.44 | 13.34 | 13.40 | 13.05 | 99,300 |
13 Feb 2024 | 13.32 | 13.36 | 13.27 | 13.32 | 12.97 | 77,100 |
12 Feb 2024 | 13.25 | 13.41 | 13.25 | 13.35 | 13.00 | 113,900 |
09 Feb 2024 | 13.30 | 13.32 | 13.25 | 13.30 | 12.95 | 55,900 |
08 Feb 2024 | 13.36 | 13.37 | 13.25 | 13.29 | 12.94 | 61,600 |
07 Feb 2024 | 13.40 | 13.40 | 13.29 | 13.31 | 12.96 | 92,100 |
06 Feb 2024 | 13.29 | 13.35 | 13.24 | 13.34 | 12.99 | 116,400 |
05 Feb 2024 | 13.24 | 13.29 | 13.19 | 13.24 | 12.89 | 107,000 |
02 Feb 2024 | 13.30 | 13.31 | 13.22 | 13.28 | 12.93 | 124,600 |
01 Feb 2024 | 13.26 | 13.33 | 13.25 | 13.29 | 12.94 | 86,900 |
31 Jan 2024 | 13.24 | 13.27 | 13.16 | 13.27 | 12.92 | 169,100 |
30 Jan 2024 | 13.15 | 13.19 | 13.07 | 13.19 | 12.84 | 96,200 |
29 Jan 2024 | 13.08 | 13.09 | 13.04 | 13.09 | 12.75 | 72,100 |
26 Jan 2024 | 13.11 | 13.11 | 13.02 | 13.05 | 12.71 | 31,800 |
25 Jan 2024 | 13.11 | 13.11 | 13.04 | 13.09 | 12.75 | 85,600 |
24 Jan 2024 | 13.08 | 13.08 | 12.97 | 13.03 | 12.69 | 74,100 |
23 Jan 2024 | 13.00 | 13.05 | 12.95 | 12.99 | 12.65 | 127,700 |
22 Jan 2024 | 12.85 | 12.95 | 12.82 | 12.94 | 12.60 | 96,100 |
19 Jan 2024 | 12.64 | 12.84 | 12.59 | 12.81 | 12.47 | 95,200 |
18 Jan 2024 | 12.65 | 12.67 | 12.62 | 12.67 | 12.34 | 75,700 |
17 Jan 2024 | 12.81 | 12.81 | 12.54 | 12.62 | 12.29 | 217,100 |
16 Jan 2024 | 12.77 | 12.80 | 12.75 | 12.76 | 12.42 | 142,100 |
12 Jan 2024 | 12.70 | 12.74 | 12.66 | 12.71 | 12.38 | 84,800 |
11 Jan 2024 | 12.69 | 12.78 | 12.67 | 12.76 | 12.42 | 68,000 |
10 Jan 2024 | 12.73 | 12.76 | 12.68 | 12.76 | 12.42 | 69,400 |
09 Jan 2024 | 12.72 | 12.82 | 12.70 | 12.75 | 12.41 | 119,700 |
08 Jan 2024 | 12.63 | 12.81 | 12.62 | 12.79 | 12.45 | 89,800 |
05 Jan 2024 | 12.53 | 12.68 | 12.53 | 12.67 | 12.34 | 74,500 |
04 Jan 2024 | 12.58 | 12.63 | 12.57 | 12.58 | 12.25 | 123,000 |
03 Jan 2024 | 12.83 | 12.84 | 12.63 | 12.64 | 12.31 | 96,400 |
02 Jan 2024 | 12.53 | 12.92 | 12.51 | 12.90 | 12.56 | 182,500 |
29 Dec 2023 | 12.65 | 12.66 | 12.53 | 12.55 | 12.22 | 210,200 |
28 Dec 2023 | 12.53 | 12.61 | 12.48 | 12.56 | 12.23 | 115,100 |
27 Dec 2023 | 12.70 | 12.70 | 12.52 | 12.57 | 12.24 | 110,700 |
27 Dec 2023 | 0.158 Dividend | |||||
26 Dec 2023 | 12.75 | 12.75 | 12.68 | 12.74 | 12.25 | 91,000 |
22 Dec 2023 | 12.80 | 12.80 | 12.67 | 12.70 | 12.21 | 91,900 |
21 Dec 2023 | 12.61 | 12.71 | 12.61 | 12.71 | 12.22 | 99,100 |
21 Dec 2023 | 0.118 Dividend | |||||
20 Dec 2023 | 12.78 | 12.79 | 12.66 | 12.70 | 12.10 | 130,300 |
19 Dec 2023 | 12.86 | 12.88 | 12.67 | 12.72 | 12.12 | 134,100 |
18 Dec 2023 | 12.95 | 12.95 | 12.70 | 12.76 | 12.16 | 147,900 |
15 Dec 2023 | 12.71 | 12.93 | 12.66 | 12.88 | 12.27 | 346,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |