Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 13.00 | 13.18 | 12.97 | 13.14 | 13.14 | 101,500 |
03 June 2024 | 13.04 | 13.11 | 12.95 | 12.99 | 12.99 | 117,300 |
31 May 2024 | 12.92 | 13.02 | 12.84 | 13.02 | 13.02 | 67,300 |
30 May 2024 | 12.53 | 12.86 | 12.53 | 12.84 | 12.84 | 128,300 |
29 May 2024 | 12.76 | 12.76 | 12.61 | 12.62 | 12.62 | 155,200 |
28 May 2024 | 12.71 | 12.84 | 12.71 | 12.80 | 12.80 | 127,800 |
24 May 2024 | 12.80 | 12.90 | 12.73 | 12.73 | 12.73 | 160,500 |
23 May 2024 | 13.10 | 13.11 | 12.77 | 12.79 | 12.79 | 150,700 |
23 May 2024 | 0.125 Dividend | |||||
22 May 2024 | 13.30 | 13.32 | 13.15 | 13.17 | 13.05 | 126,600 |
21 May 2024 | 13.35 | 13.40 | 13.33 | 13.35 | 13.22 | 94,100 |
20 May 2024 | 13.44 | 13.49 | 13.34 | 13.35 | 13.22 | 96,000 |
17 May 2024 | 13.35 | 13.52 | 13.34 | 13.46 | 13.33 | 104,400 |
16 May 2024 | 13.45 | 13.54 | 13.42 | 13.42 | 13.29 | 87,800 |
15 May 2024 | 13.30 | 13.42 | 13.30 | 13.39 | 13.26 | 65,700 |
14 May 2024 | 13.20 | 13.33 | 13.18 | 13.23 | 13.10 | 156,300 |
13 May 2024 | 13.18 | 13.37 | 13.18 | 13.22 | 13.09 | 80,900 |
10 May 2024 | 13.05 | 13.27 | 13.05 | 13.18 | 13.05 | 129,800 |
09 May 2024 | 12.97 | 13.10 | 12.94 | 13.09 | 12.97 | 120,900 |
08 May 2024 | 12.84 | 12.97 | 12.84 | 12.96 | 12.84 | 99,200 |
07 May 2024 | 12.71 | 12.88 | 12.71 | 12.86 | 12.74 | 70,400 |
06 May 2024 | 12.68 | 12.78 | 12.65 | 12.75 | 12.63 | 121,700 |
03 May 2024 | 12.48 | 12.66 | 12.48 | 12.65 | 12.53 | 115,800 |
02 May 2024 | 12.23 | 12.42 | 12.23 | 12.40 | 12.28 | 165,000 |
01 May 2024 | 12.02 | 12.25 | 12.01 | 12.13 | 12.01 | 75,000 |
30 Apr 2024 | 12.09 | 12.11 | 12.00 | 12.01 | 11.90 | 103,400 |
29 Apr 2024 | 12.16 | 12.18 | 12.06 | 12.10 | 11.99 | 134,100 |
26 Apr 2024 | 12.18 | 12.19 | 12.02 | 12.06 | 11.94 | 102,300 |
25 Apr 2024 | 11.99 | 12.15 | 11.92 | 12.11 | 12.00 | 161,400 |
24 Apr 2024 | 11.79 | 12.08 | 11.79 | 12.04 | 11.93 | 148,000 |
23 Apr 2024 | 11.76 | 11.99 | 11.73 | 11.98 | 11.87 | 143,800 |
22 Apr 2024 | 11.65 | 11.76 | 11.61 | 11.76 | 11.64 | 174,000 |
19 Apr 2024 | 11.47 | 11.67 | 11.47 | 11.65 | 11.54 | 85,300 |
19 Apr 2024 | 0.125 Dividend | |||||
18 Apr 2024 | 11.54 | 11.65 | 11.51 | 11.61 | 11.38 | 163,300 |
17 Apr 2024 | 11.38 | 11.53 | 11.37 | 11.51 | 11.28 | 113,500 |
16 Apr 2024 | 11.59 | 11.60 | 11.28 | 11.34 | 11.11 | 255,600 |
15 Apr 2024 | 11.83 | 11.94 | 11.67 | 11.68 | 11.44 | 214,600 |
12 Apr 2024 | 12.03 | 12.12 | 11.77 | 11.79 | 11.55 | 124,200 |
11 Apr 2024 | 12.15 | 12.18 | 12.02 | 12.07 | 11.83 | 115,100 |
10 Apr 2024 | 12.27 | 12.37 | 12.10 | 12.15 | 11.91 | 170,400 |
09 Apr 2024 | 12.33 | 12.42 | 12.29 | 12.33 | 12.08 | 92,900 |
08 Apr 2024 | 12.31 | 12.35 | 12.24 | 12.29 | 12.04 | 121,700 |
05 Apr 2024 | 12.28 | 12.35 | 12.22 | 12.33 | 12.08 | 93,800 |
04 Apr 2024 | 12.27 | 12.38 | 12.23 | 12.29 | 12.04 | 151,800 |
03 Apr 2024 | 12.38 | 12.40 | 12.22 | 12.23 | 11.98 | 315,100 |
02 Apr 2024 | 12.48 | 12.51 | 12.38 | 12.42 | 12.17 | 184,300 |
01 Apr 2024 | 12.56 | 12.60 | 12.50 | 12.51 | 12.26 | 109,600 |
28 Mar 2024 | 12.61 | 12.65 | 12.54 | 12.57 | 12.32 | 171,500 |
27 Mar 2024 | 12.52 | 12.53 | 12.38 | 12.50 | 12.25 | 173,500 |
26 Mar 2024 | 12.43 | 12.59 | 12.39 | 12.52 | 12.27 | 119,800 |
25 Mar 2024 | 12.35 | 12.45 | 12.26 | 12.45 | 12.20 | 279,600 |
22 Mar 2024 | 12.36 | 12.40 | 12.30 | 12.32 | 12.07 | 95,400 |
22 Mar 2024 | 0.125 Dividend | |||||
21 Mar 2024 | 12.48 | 12.54 | 12.41 | 12.44 | 12.07 | 159,700 |
20 Mar 2024 | 12.28 | 12.45 | 12.28 | 12.42 | 12.05 | 115,100 |
19 Mar 2024 | 12.27 | 12.34 | 12.27 | 12.30 | 11.93 | 119,700 |
18 Mar 2024 | 12.31 | 12.37 | 12.23 | 12.27 | 11.90 | 125,300 |
15 Mar 2024 | 12.26 | 12.35 | 12.26 | 12.31 | 11.94 | 70,100 |
14 Mar 2024 | 12.57 | 12.60 | 12.26 | 12.30 | 11.93 | 241,900 |
13 Mar 2024 | 12.57 | 12.62 | 12.55 | 12.57 | 12.19 | 116,400 |
12 Mar 2024 | 12.67 | 12.71 | 12.55 | 12.64 | 12.26 | 157,800 |
11 Mar 2024 | 12.72 | 12.75 | 12.64 | 12.71 | 12.33 | 70,000 |
08 Mar 2024 | 12.76 | 12.81 | 12.63 | 12.72 | 12.34 | 107,800 |
07 Mar 2024 | 12.56 | 12.66 | 12.46 | 12.66 | 12.28 | 101,500 |
06 Mar 2024 | 12.64 | 12.68 | 12.38 | 12.45 | 12.08 | 175,200 |
05 Mar 2024 | 12.72 | 12.74 | 12.25 | 12.44 | 12.07 | 222,600 |
04 Mar 2024 | 12.58 | 12.71 | 12.57 | 12.70 | 12.32 | 87,300 |
01 Mar 2024 | 12.29 | 12.67 | 12.20 | 12.65 | 12.27 | 186,700 |
29 Feb 2024 | 12.25 | 12.31 | 12.23 | 12.30 | 11.93 | 131,300 |
28 Feb 2024 | 12.22 | 12.29 | 12.14 | 12.16 | 11.80 | 196,300 |
27 Feb 2024 | 12.35 | 12.35 | 12.27 | 12.28 | 11.91 | 153,800 |
26 Feb 2024 | 12.60 | 12.60 | 12.37 | 12.37 | 12.00 | 120,900 |
23 Feb 2024 | 12.62 | 12.67 | 12.58 | 12.65 | 12.27 | 114,100 |
23 Feb 2024 | 0.125 Dividend | |||||
22 Feb 2024 | 12.79 | 12.81 | 12.68 | 12.69 | 12.19 | 110,500 |
21 Feb 2024 | 12.44 | 12.72 | 12.44 | 12.72 | 12.22 | 149,100 |
20 Feb 2024 | 12.48 | 12.52 | 12.44 | 12.50 | 12.01 | 106,800 |
16 Feb 2024 | 12.27 | 12.50 | 12.22 | 12.42 | 11.93 | 176,600 |
15 Feb 2024 | 12.22 | 12.35 | 12.19 | 12.28 | 11.79 | 134,200 |
14 Feb 2024 | 12.15 | 12.19 | 12.10 | 12.19 | 11.71 | 106,700 |
13 Feb 2024 | 12.11 | 12.15 | 11.94 | 12.13 | 11.65 | 193,600 |
12 Feb 2024 | 12.48 | 12.56 | 12.19 | 12.21 | 11.73 | 296,000 |
09 Feb 2024 | 12.79 | 12.79 | 12.45 | 12.50 | 12.01 | 202,300 |
08 Feb 2024 | 12.78 | 12.81 | 12.73 | 12.77 | 12.26 | 125,600 |
07 Feb 2024 | 12.78 | 12.91 | 12.78 | 12.83 | 12.32 | 88,100 |
06 Feb 2024 | 12.83 | 12.94 | 12.79 | 12.81 | 12.30 | 141,700 |
05 Feb 2024 | 13.00 | 13.00 | 12.83 | 12.86 | 12.35 | 195,900 |
02 Feb 2024 | 13.04 | 13.15 | 13.03 | 13.05 | 12.53 | 230,200 |
01 Feb 2024 | 12.93 | 13.23 | 12.93 | 13.21 | 12.69 | 224,200 |
31 Jan 2024 | 13.18 | 13.18 | 12.91 | 12.93 | 12.42 | 269,500 |
30 Jan 2024 | 13.27 | 13.27 | 13.06 | 13.11 | 12.59 | 188,500 |
29 Jan 2024 | 13.25 | 13.35 | 13.25 | 13.35 | 12.82 | 193,000 |
26 Jan 2024 | 13.16 | 13.34 | 13.03 | 13.34 | 12.81 | 131,000 |
25 Jan 2024 | 13.09 | 13.15 | 13.02 | 13.14 | 12.62 | 141,600 |
25 Jan 2024 | 0.125 Dividend | |||||
24 Jan 2024 | 13.33 | 13.33 | 13.17 | 13.20 | 12.56 | 179,700 |
23 Jan 2024 | 13.13 | 13.20 | 13.12 | 13.19 | 12.55 | 110,600 |
22 Jan 2024 | 13.15 | 13.20 | 13.11 | 13.14 | 12.50 | 163,500 |
19 Jan 2024 | 13.15 | 13.21 | 13.01 | 13.10 | 12.46 | 215,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |