Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.92 | 12.95 | 12.83 | 12.92 | 12.92 | 109,101 |
02 May 2024 | 12.88 | 12.93 | 12.73 | 12.91 | 12.91 | 117,600 |
01 May 2024 | 12.82 | 12.93 | 12.73 | 12.83 | 12.83 | 125,200 |
30 Apr 2024 | 12.84 | 12.84 | 12.68 | 12.82 | 12.82 | 95,900 |
29 Apr 2024 | 12.89 | 12.91 | 12.75 | 12.82 | 12.82 | 124,200 |
26 Apr 2024 | 12.88 | 12.95 | 12.82 | 12.90 | 12.90 | 62,400 |
25 Apr 2024 | 12.96 | 12.96 | 12.81 | 12.83 | 12.83 | 96,500 |
24 Apr 2024 | 12.99 | 12.99 | 12.89 | 12.99 | 12.99 | 45,400 |
23 Apr 2024 | 12.94 | 12.99 | 12.93 | 12.98 | 12.98 | 45,600 |
22 Apr 2024 | 12.87 | 12.91 | 12.86 | 12.89 | 12.89 | 45,000 |
19 Apr 2024 | 12.74 | 12.85 | 12.74 | 12.81 | 12.81 | 63,300 |
18 Apr 2024 | 12.77 | 12.80 | 12.71 | 12.78 | 12.78 | 77,100 |
17 Apr 2024 | 12.69 | 12.78 | 12.69 | 12.71 | 12.71 | 123,500 |
16 Apr 2024 | 12.66 | 12.74 | 12.63 | 12.73 | 12.73 | 91,900 |
15 Apr 2024 | 12.90 | 12.90 | 12.66 | 12.69 | 12.69 | 114,100 |
12 Apr 2024 | 13.03 | 13.08 | 12.82 | 12.82 | 12.82 | 134,300 |
12 Apr 2024 | 0.12 Dividend | |||||
11 Apr 2024 | 13.19 | 13.24 | 13.11 | 13.17 | 13.05 | 78,100 |
10 Apr 2024 | 13.01 | 13.18 | 13.00 | 13.16 | 13.04 | 116,200 |
09 Apr 2024 | 13.04 | 13.06 | 13.01 | 13.05 | 12.93 | 70,000 |
08 Apr 2024 | 13.04 | 13.10 | 13.01 | 13.04 | 12.92 | 83,600 |
05 Apr 2024 | 13.03 | 13.04 | 12.99 | 13.04 | 12.92 | 53,400 |
04 Apr 2024 | 13.06 | 13.08 | 12.95 | 13.01 | 12.89 | 84,400 |
03 Apr 2024 | 13.08 | 13.13 | 13.02 | 13.05 | 12.93 | 67,100 |
02 Apr 2024 | 13.09 | 13.11 | 13.06 | 13.11 | 12.99 | 28,600 |
01 Apr 2024 | 13.02 | 13.11 | 13.02 | 13.11 | 12.99 | 74,000 |
28 Mar 2024 | 13.03 | 13.03 | 12.97 | 12.98 | 12.86 | 233,000 |
27 Mar 2024 | 12.99 | 13.05 | 12.92 | 12.97 | 12.85 | 79,600 |
26 Mar 2024 | 12.90 | 13.00 | 12.86 | 12.98 | 12.86 | 73,400 |
25 Mar 2024 | 12.95 | 12.98 | 12.79 | 12.81 | 12.69 | 123,900 |
22 Mar 2024 | 12.95 | 13.00 | 12.87 | 12.89 | 12.77 | 111,700 |
21 Mar 2024 | 13.24 | 13.24 | 12.94 | 12.95 | 12.83 | 137,800 |
20 Mar 2024 | 13.30 | 13.30 | 13.15 | 13.19 | 13.07 | 80,900 |
19 Mar 2024 | 13.28 | 13.40 | 13.23 | 13.24 | 13.12 | 73,900 |
18 Mar 2024 | 13.32 | 13.33 | 13.20 | 13.25 | 13.13 | 68,400 |
15 Mar 2024 | 13.20 | 13.38 | 13.17 | 13.32 | 13.20 | 74,200 |
14 Mar 2024 | 13.30 | 13.34 | 13.05 | 13.23 | 13.11 | 49,300 |
14 Mar 2024 | 0.12 Dividend | |||||
13 Mar 2024 | 13.19 | 13.42 | 13.15 | 13.40 | 13.16 | 138,800 |
12 Mar 2024 | 13.03 | 13.24 | 13.03 | 13.10 | 12.86 | 105,600 |
11 Mar 2024 | 13.05 | 13.10 | 13.02 | 13.03 | 12.80 | 112,400 |
08 Mar 2024 | 13.13 | 13.17 | 13.05 | 13.10 | 12.86 | 129,000 |
07 Mar 2024 | 13.03 | 13.20 | 13.03 | 13.16 | 12.92 | 57,400 |
06 Mar 2024 | 13.05 | 13.15 | 13.02 | 13.02 | 12.79 | 84,600 |
05 Mar 2024 | 13.02 | 13.06 | 12.96 | 13.00 | 12.77 | 50,900 |
04 Mar 2024 | 13.11 | 13.11 | 12.97 | 13.01 | 12.78 | 103,700 |
01 Mar 2024 | 12.91 | 13.16 | 12.90 | 13.11 | 12.87 | 173,300 |
29 Feb 2024 | 12.86 | 12.87 | 12.83 | 12.86 | 12.63 | 60,400 |
28 Feb 2024 | 12.81 | 12.85 | 12.80 | 12.81 | 12.58 | 43,600 |
27 Feb 2024 | 12.81 | 12.85 | 12.78 | 12.80 | 12.57 | 82,000 |
26 Feb 2024 | 12.84 | 12.88 | 12.80 | 12.81 | 12.58 | 80,700 |
23 Feb 2024 | 12.82 | 12.84 | 12.76 | 12.84 | 12.61 | 86,500 |
22 Feb 2024 | 12.83 | 12.88 | 12.78 | 12.78 | 12.55 | 72,200 |
21 Feb 2024 | 12.79 | 12.86 | 12.79 | 12.82 | 12.59 | 63,900 |
20 Feb 2024 | 12.69 | 12.79 | 12.69 | 12.77 | 12.54 | 131,200 |
16 Feb 2024 | 12.77 | 12.77 | 12.67 | 12.72 | 12.49 | 83,200 |
15 Feb 2024 | 12.75 | 12.79 | 12.67 | 12.75 | 12.52 | 137,200 |
14 Feb 2024 | 12.66 | 12.72 | 12.64 | 12.72 | 12.49 | 66,900 |
14 Feb 2024 | 0.12 Dividend | |||||
13 Feb 2024 | 12.68 | 12.74 | 12.63 | 12.73 | 12.38 | 89,200 |
12 Feb 2024 | 12.65 | 12.69 | 12.60 | 12.69 | 12.34 | 80,500 |
09 Feb 2024 | 12.60 | 12.63 | 12.55 | 12.61 | 12.27 | 80,100 |
08 Feb 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 12.23 | 97,200 |
07 Feb 2024 | 12.62 | 12.62 | 12.54 | 12.56 | 12.22 | 96,800 |
06 Feb 2024 | 12.47 | 12.56 | 12.45 | 12.55 | 12.21 | 128,500 |
05 Feb 2024 | 12.39 | 12.43 | 12.35 | 12.43 | 12.09 | 92,800 |
02 Feb 2024 | 12.38 | 12.44 | 12.36 | 12.36 | 12.02 | 150,200 |
01 Feb 2024 | 12.43 | 12.43 | 12.32 | 12.34 | 12.00 | 102,500 |
31 Jan 2024 | 12.45 | 12.46 | 12.31 | 12.34 | 12.00 | 184,600 |
30 Jan 2024 | 12.30 | 12.40 | 12.29 | 12.40 | 12.06 | 77,900 |
29 Jan 2024 | 12.19 | 12.29 | 12.17 | 12.29 | 11.96 | 186,500 |
26 Jan 2024 | 12.22 | 12.24 | 12.15 | 12.17 | 11.84 | 61,000 |
25 Jan 2024 | 12.25 | 12.25 | 12.17 | 12.24 | 11.91 | 80,900 |
24 Jan 2024 | 12.28 | 12.28 | 12.15 | 12.20 | 11.87 | 156,400 |
23 Jan 2024 | 12.13 | 12.25 | 12.13 | 12.19 | 11.86 | 72,700 |
22 Jan 2024 | 12.19 | 12.22 | 12.13 | 12.15 | 11.82 | 79,200 |
19 Jan 2024 | 12.12 | 12.14 | 12.04 | 12.14 | 11.81 | 112,600 |
18 Jan 2024 | 12.05 | 12.12 | 12.05 | 12.08 | 11.75 | 67,500 |
17 Jan 2024 | 12.10 | 12.15 | 12.03 | 12.07 | 11.74 | 107,000 |
16 Jan 2024 | 12.08 | 12.11 | 12.03 | 12.04 | 11.71 | 90,800 |
12 Jan 2024 | 12.10 | 12.12 | 12.01 | 12.04 | 11.71 | 97,100 |
11 Jan 2024 | 12.16 | 12.16 | 12.05 | 12.11 | 11.78 | 84,700 |
11 Jan 2024 | 0.12 Dividend | |||||
10 Jan 2024 | 12.19 | 12.26 | 12.13 | 12.24 | 11.79 | 97,700 |
09 Jan 2024 | 12.25 | 12.28 | 12.11 | 12.15 | 11.70 | 171,000 |
08 Jan 2024 | 12.19 | 12.35 | 12.16 | 12.19 | 11.74 | 447,900 |
05 Jan 2024 | 12.16 | 12.18 | 12.08 | 12.14 | 11.69 | 127,300 |
04 Jan 2024 | 12.01 | 12.13 | 12.01 | 12.11 | 11.66 | 177,100 |
03 Jan 2024 | 12.26 | 12.33 | 12.04 | 12.05 | 11.61 | 169,900 |
02 Jan 2024 | 12.38 | 12.41 | 12.25 | 12.27 | 11.82 | 118,400 |
29 Dec 2023 | 12.21 | 12.42 | 12.21 | 12.38 | 11.92 | 117,900 |
28 Dec 2023 | 12.18 | 12.28 | 12.18 | 12.27 | 11.82 | 56,900 |
27 Dec 2023 | 12.15 | 12.22 | 12.14 | 12.18 | 11.73 | 65,400 |
26 Dec 2023 | 12.24 | 12.24 | 12.12 | 12.15 | 11.70 | 151,400 |
22 Dec 2023 | 12.13 | 12.23 | 12.13 | 12.21 | 11.76 | 177,400 |
21 Dec 2023 | 12.12 | 12.15 | 12.05 | 12.07 | 11.63 | 108,600 |
20 Dec 2023 | 12.16 | 12.16 | 12.06 | 12.07 | 11.63 | 119,100 |
19 Dec 2023 | 12.05 | 12.17 | 12.05 | 12.13 | 11.68 | 100,200 |
18 Dec 2023 | 12.13 | 12.19 | 12.05 | 12.05 | 11.61 | 96,300 |
15 Dec 2023 | 12.18 | 12.23 | 12.11 | 12.11 | 11.66 | 89,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |