Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.08 | 12.16 | 12.08 | 12.13 | 12.13 | 39,600 |
09 May 2024 | 12.43 | 12.43 | 12.23 | 12.23 | 12.23 | 14,300 |
08 May 2024 | 12.53 | 12.57 | 12.37 | 12.40 | 12.40 | 48,000 |
07 May 2024 | 12.53 | 12.53 | 12.43 | 12.49 | 12.49 | 17,000 |
06 May 2024 | 12.72 | 12.72 | 12.58 | 12.58 | 12.58 | 9,700 |
03 May 2024 | 12.76 | 12.98 | 12.75 | 12.87 | 12.87 | 19,800 |
02 May 2024 | 12.98 | 13.06 | 12.92 | 12.96 | 12.96 | 24,900 |
01 May 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 12.97 | 13,300 |
30 Apr 2024 | 12.85 | 12.98 | 12.75 | 12.97 | 12.97 | 24,100 |
29 Apr 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 12.74 | 18,800 |
26 Apr 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 12.66 | 29,600 |
25 Apr 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 12.63 | 99,800 |
24 Apr 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 12.49 | 47,100 |
23 Apr 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 12.45 | 87,000 |
22 Apr 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 12.62 | 19,800 |
19 Apr 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 12.91 | 19,700 |
18 Apr 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 13.28 | 34,400 |
17 Apr 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 13.35 | 26,700 |
16 Apr 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 13.40 | 39,200 |
15 Apr 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 13.23 | 46,200 |
12 Apr 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 13.09 | 101,400 |
11 Apr 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 12.75 | 87,000 |
10 Apr 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 12.58 | 51,800 |
09 Apr 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 12.19 | 49,100 |
08 Apr 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 12.08 | 37,500 |
05 Apr 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 12.17 | 14,500 |
04 Apr 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 12.37 | 113,800 |
03 Apr 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 12.09 | 32,200 |
02 Apr 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 12.07 | 63,100 |
01 Apr 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11.96 | 11,700 |
28 Mar 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 11.82 | 25,300 |
27 Mar 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 11.94 | 24,500 |
26 Mar 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 12.21 | 63,800 |
25 Mar 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 12.28 | 5,400 |
22 Mar 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 12.19 | 27,700 |
21 Mar 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 11.90 | 33,700 |
20 Mar 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 12.13 | 19,500 |
20 Mar 2024 | 0.135 Dividend | |||||
19 Mar 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 12.41 | 35,100 |
18 Mar 2024 | 12.75 | 12.79 | 12.64 | 12.66 | 12.52 | 18,800 |
15 Mar 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 12.64 | 45,700 |
14 Mar 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 12.61 | 50,500 |
13 Mar 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 12.44 | 29,000 |
12 Mar 2024 | 12.75 | 12.80 | 12.66 | 12.69 | 12.55 | 27,500 |
11 Mar 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 12.68 | 24,200 |
08 Mar 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 12.73 | 32,000 |
07 Mar 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 12.76 | 43,000 |
06 Mar 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 12.73 | 29,100 |
05 Mar 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 12.83 | 37,600 |
04 Mar 2024 | 13.05 | 13.07 | 12.93 | 12.99 | 12.85 | 5,900 |
01 Mar 2024 | 13.00 | 13.10 | 12.97 | 13.03 | 12.89 | 16,100 |
29 Feb 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 12.83 | 48,500 |
28 Feb 2024 | 13.05 | 13.07 | 12.92 | 12.99 | 12.85 | 34,300 |
27 Feb 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 12.93 | 23,200 |
26 Feb 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 12.97 | 58,000 |
23 Feb 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12.84 | 12,400 |
22 Feb 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 12.91 | 41,800 |
21 Feb 2024 | 13.58 | 13.59 | 13.43 | 13.43 | 13.29 | 24,100 |
20 Feb 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 13.35 | 26,400 |
16 Feb 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13.27 | 13,500 |
15 Feb 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 13.17 | 47,200 |
14 Feb 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 13.63 | 15,300 |
13 Feb 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 13.86 | 47,900 |
12 Feb 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 13.53 | 14,300 |
09 Feb 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 13.62 | 10,600 |
08 Feb 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 13.71 | 31,400 |
07 Feb 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 13.57 | 35,700 |
06 Feb 2024 | 13.96 | 14.07 | 13.92 | 13.93 | 13.78 | 14,500 |
05 Feb 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 13.84 | 44,800 |
02 Feb 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 13.66 | 69,600 |
01 Feb 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 13.83 | 60,900 |
31 Jan 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 13.78 | 29,000 |
30 Jan 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 13.50 | 33,900 |
29 Jan 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 13.82 | 5,000 |
26 Jan 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 13.91 | 22,300 |
25 Jan 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 13.99 | 40,300 |
24 Jan 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 14.12 | 32,400 |
23 Jan 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 14.24 | 5,000 |
22 Jan 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 14.26 | 25,500 |
19 Jan 2024 | 14.91 | 15.00 | 14.53 | 14.54 | 14.38 | 58,900 |
18 Jan 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 14.89 | 37,700 |
17 Jan 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 14.93 | 45,800 |
16 Jan 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 14.87 | 39,400 |
12 Jan 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 14.66 | 21,300 |
11 Jan 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 14.56 | 65,900 |
10 Jan 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 14.46 | 21,800 |
09 Jan 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 14.50 | 37,800 |
08 Jan 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 14.30 | 46,500 |
05 Jan 2024 | 14.75 | 14.75 | 14.52 | 14.64 | 14.48 | 31,900 |
04 Jan 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 14.63 | 72,700 |
03 Jan 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 14.70 | 46,300 |
02 Jan 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 14.46 | 58,500 |
29 Dec 2023 | 14.68 | 14.80 | 14.62 | 14.71 | 14.55 | 17,200 |
28 Dec 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 14.48 | 17,600 |
27 Dec 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 14.58 | 33,000 |
26 Dec 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 14.66 | 8,900 |
22 Dec 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 14.76 | 10,300 |
21 Dec 2023 | 15.04 | 15.23 | 14.98 | 14.98 | 14.82 | 6,000 |
20 Dec 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 15.07 | 23,100 |
20 Dec 2023 | 0.178 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |