Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 13.34 | 13.38 | 13.31 | 13.35 | 13.35 | 398,300 |
03 July 2024 | 13.30 | 13.35 | 13.30 | 13.33 | 13.33 | 144,200 |
02 July 2024 | 13.35 | 13.35 | 13.29 | 13.35 | 13.35 | 264,400 |
01 July 2024 | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 415,200 |
28 June 2024 | 13.25 | 13.30 | 13.19 | 13.29 | 13.29 | 420,700 |
27 June 2024 | 13.24 | 13.24 | 13.18 | 13.19 | 13.19 | 217,900 |
26 June 2024 | 13.19 | 13.22 | 13.17 | 13.21 | 13.21 | 292,100 |
25 June 2024 | 13.23 | 13.24 | 13.17 | 13.21 | 13.21 | 228,000 |
24 June 2024 | 13.23 | 13.24 | 13.17 | 13.23 | 13.23 | 302,300 |
21 June 2024 | 13.20 | 13.22 | 13.17 | 13.22 | 13.22 | 314,300 |
20 June 2024 | 13.15 | 13.21 | 13.05 | 13.17 | 13.17 | 517,100 |
18 June 2024 | 13.03 | 13.15 | 13.01 | 13.14 | 13.14 | 537,100 |
17 June 2024 | 13.18 | 13.24 | 13.04 | 13.10 | 13.10 | 363,900 |
14 June 2024 | 13.19 | 13.20 | 13.12 | 13.16 | 13.16 | 254,800 |
13 June 2024 | 13.16 | 13.23 | 13.15 | 13.23 | 13.23 | 242,100 |
13 June 2024 | 0.128 Dividend | |||||
12 June 2024 | 13.43 | 13.45 | 13.28 | 13.31 | 13.18 | 329,700 |
11 June 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 13.19 | 222,800 |
10 June 2024 | 13.34 | 13.36 | 13.25 | 13.34 | 13.21 | 314,500 |
07 June 2024 | 13.33 | 13.38 | 13.26 | 13.35 | 13.22 | 438,700 |
06 June 2024 | 13.36 | 13.38 | 13.28 | 13.35 | 13.22 | 280,200 |
05 June 2024 | 13.34 | 13.37 | 13.29 | 13.37 | 13.24 | 339,300 |
04 June 2024 | 13.33 | 13.35 | 13.26 | 13.28 | 13.15 | 404,400 |
03 June 2024 | 13.33 | 13.35 | 13.27 | 13.33 | 13.20 | 620,800 |
31 May 2024 | 13.17 | 13.28 | 13.13 | 13.28 | 13.15 | 344,200 |
30 May 2024 | 13.19 | 13.22 | 13.08 | 13.10 | 12.97 | 280,000 |
29 May 2024 | 13.20 | 13.20 | 13.10 | 13.17 | 13.04 | 287,400 |
28 May 2024 | 13.30 | 13.31 | 13.17 | 13.24 | 13.11 | 360,900 |
24 May 2024 | 13.27 | 13.28 | 13.18 | 13.21 | 13.08 | 564,400 |
23 May 2024 | 13.30 | 13.31 | 13.20 | 13.24 | 13.11 | 331,100 |
22 May 2024 | 13.37 | 13.37 | 13.27 | 13.33 | 13.20 | 320,400 |
21 May 2024 | 13.27 | 13.34 | 13.26 | 13.33 | 13.20 | 401,100 |
20 May 2024 | 13.26 | 13.30 | 13.21 | 13.26 | 13.13 | 302,000 |
17 May 2024 | 13.23 | 13.23 | 13.10 | 13.16 | 13.03 | 228,000 |
16 May 2024 | 13.24 | 13.27 | 13.13 | 13.19 | 13.06 | 268,700 |
15 May 2024 | 13.17 | 13.26 | 13.17 | 13.19 | 13.06 | 346,800 |
14 May 2024 | 13.15 | 13.20 | 13.12 | 13.14 | 13.01 | 307,500 |
13 May 2024 | 13.15 | 13.19 | 13.06 | 13.15 | 13.02 | 368,100 |
10 May 2024 | 13.11 | 13.18 | 13.06 | 13.11 | 12.98 | 338,700 |
10 May 2024 | 0.128 Dividend | |||||
09 May 2024 | 13.29 | 13.35 | 13.20 | 13.26 | 13.01 | 378,500 |
08 May 2024 | 13.28 | 13.34 | 13.21 | 13.28 | 13.03 | 283,700 |
07 May 2024 | 13.40 | 13.41 | 13.25 | 13.31 | 13.05 | 360,700 |
06 May 2024 | 13.33 | 13.38 | 13.30 | 13.38 | 13.12 | 376,800 |
03 May 2024 | 13.22 | 13.31 | 13.17 | 13.28 | 13.03 | 342,200 |
02 May 2024 | 13.13 | 13.23 | 13.06 | 13.17 | 12.92 | 356,400 |
01 May 2024 | 13.04 | 13.18 | 13.03 | 13.15 | 12.90 | 332,900 |
30 Apr 2024 | 13.13 | 13.13 | 13.00 | 13.02 | 12.77 | 249,900 |
29 Apr 2024 | 12.98 | 13.17 | 12.96 | 13.09 | 12.84 | 379,600 |
26 Apr 2024 | 12.90 | 13.01 | 12.87 | 12.98 | 12.73 | 184,100 |
25 Apr 2024 | 12.75 | 12.90 | 12.56 | 12.83 | 12.58 | 356,600 |
24 Apr 2024 | 12.96 | 12.99 | 12.81 | 12.85 | 12.60 | 287,200 |
23 Apr 2024 | 12.96 | 12.99 | 12.92 | 12.96 | 12.71 | 251,800 |
22 Apr 2024 | 12.75 | 12.92 | 12.75 | 12.92 | 12.67 | 398,700 |
19 Apr 2024 | 12.65 | 12.70 | 12.58 | 12.70 | 12.46 | 186,800 |
18 Apr 2024 | 12.62 | 12.69 | 12.56 | 12.61 | 12.37 | 249,300 |
17 Apr 2024 | 12.54 | 12.64 | 12.40 | 12.60 | 12.36 | 309,700 |
16 Apr 2024 | 12.40 | 12.56 | 12.30 | 12.48 | 12.24 | 534,300 |
15 Apr 2024 | 12.68 | 12.72 | 12.34 | 12.48 | 12.24 | 870,900 |
12 Apr 2024 | 12.88 | 12.93 | 12.60 | 12.63 | 12.39 | 565,200 |
11 Apr 2024 | 12.94 | 12.97 | 12.73 | 12.91 | 12.66 | 636,900 |
10 Apr 2024 | 12.97 | 13.02 | 12.88 | 12.92 | 12.67 | 500,300 |
10 Apr 2024 | 0.128 Dividend | |||||
09 Apr 2024 | 13.22 | 13.23 | 13.15 | 13.19 | 12.81 | 452,500 |
08 Apr 2024 | 13.21 | 13.21 | 13.11 | 13.18 | 12.80 | 669,500 |
05 Apr 2024 | 13.21 | 13.24 | 13.16 | 13.17 | 12.79 | 351,300 |
04 Apr 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 12.82 | 522,500 |
03 Apr 2024 | 13.15 | 13.23 | 13.15 | 13.21 | 12.83 | 480,300 |
02 Apr 2024 | 13.15 | 13.24 | 13.12 | 13.19 | 12.81 | 494,400 |
01 Apr 2024 | 13.25 | 13.27 | 13.15 | 13.20 | 12.82 | 547,300 |
28 Mar 2024 | 13.11 | 13.24 | 13.10 | 13.17 | 12.79 | 976,100 |
27 Mar 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.72 | 285,700 |
26 Mar 2024 | 13.06 | 13.12 | 13.01 | 13.12 | 12.74 | 394,100 |
25 Mar 2024 | 13.09 | 13.10 | 12.98 | 13.01 | 12.64 | 259,400 |
22 Mar 2024 | 13.05 | 13.12 | 12.89 | 13.04 | 12.67 | 460,900 |
21 Mar 2024 | 12.85 | 13.09 | 12.81 | 13.02 | 12.65 | 610,800 |
20 Mar 2024 | 12.95 | 12.95 | 12.81 | 12.84 | 12.47 | 430,200 |
19 Mar 2024 | 12.86 | 12.94 | 12.83 | 12.91 | 12.54 | 490,200 |
18 Mar 2024 | 12.81 | 12.86 | 12.79 | 12.83 | 12.46 | 368,000 |
15 Mar 2024 | 12.78 | 12.85 | 12.77 | 12.80 | 12.43 | 348,600 |
14 Mar 2024 | 12.95 | 12.95 | 12.74 | 12.76 | 12.39 | 551,700 |
13 Mar 2024 | 13.10 | 13.10 | 12.89 | 12.90 | 12.53 | 586,400 |
12 Mar 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 12.69 | 388,900 |
11 Mar 2024 | 13.05 | 13.09 | 13.04 | 13.05 | 12.68 | 306,700 |
08 Mar 2024 | 13.10 | 13.20 | 13.04 | 13.07 | 12.69 | 438,500 |
08 Mar 2024 | 0.128 Dividend | |||||
07 Mar 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 12.70 | 374,700 |
06 Mar 2024 | 13.20 | 13.24 | 13.16 | 13.22 | 12.72 | 346,500 |
05 Mar 2024 | 13.20 | 13.23 | 13.14 | 13.17 | 12.67 | 384,100 |
04 Mar 2024 | 13.09 | 13.22 | 13.09 | 13.21 | 12.71 | 558,100 |
01 Mar 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 12.59 | 463,500 |
29 Feb 2024 | 13.04 | 13.11 | 13.02 | 13.11 | 12.61 | 399,900 |
28 Feb 2024 | 13.00 | 13.07 | 12.95 | 13.00 | 12.50 | 266,800 |
27 Feb 2024 | 12.88 | 12.98 | 12.88 | 12.95 | 12.46 | 228,000 |
26 Feb 2024 | 12.94 | 12.99 | 12.84 | 12.91 | 12.42 | 461,200 |
23 Feb 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 12.49 | 315,600 |
22 Feb 2024 | 13.01 | 13.06 | 12.93 | 12.97 | 12.48 | 435,500 |
21 Feb 2024 | 12.92 | 13.01 | 12.88 | 12.98 | 12.49 | 372,000 |
20 Feb 2024 | 12.83 | 12.91 | 12.80 | 12.87 | 12.38 | 289,200 |
16 Feb 2024 | 12.90 | 12.90 | 12.82 | 12.83 | 12.34 | 331,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |