Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 12.61 | 12.62 | 12.55 | 12.62 | 12.62 | 795 |
18 Apr 2024 | 12.59 | 12.62 | 12.59 | 12.64 | 12.64 | 3 |
17 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.56 | 12.56 | 4,540 |
16 Apr 2024 | 12.53 | 12.61 | 12.51 | 12.48 | 12.48 | 35 |
15 Apr 2024 | 12.79 | 12.87 | 12.77 | 12.71 | 12.71 | 209 |
12 Apr 2024 | 12.83 | 12.83 | 12.76 | 12.72 | 12.72 | 9 |
11 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.66 | 12.66 | - |
10 Apr 2024 | 12.72 | 12.86 | 12.72 | 12.72 | 12.72 | 538 |
09 Apr 2024 | 12.72 | 12.83 | 12.72 | 12.75 | 12.75 | 6 |
08 Apr 2024 | 12.76 | 12.78 | 12.71 | 12.80 | 12.80 | 44 |
05 Apr 2024 | 12.76 | 12.76 | 12.73 | 12.68 | 12.68 | - |
04 Apr 2024 | 12.84 | 12.92 | 12.84 | 12.85 | 12.85 | 26 |
03 Apr 2024 | 12.70 | 12.72 | 12.70 | 12.77 | 12.77 | - |
02 Apr 2024 | 12.65 | 12.88 | 12.65 | 12.69 | 12.69 | 596 |
28 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.72 | 12.72 | - |
27 Mar 2024 | 12.61 | 12.64 | 12.61 | 12.68 | 12.68 | 4 |
26 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.63 | 12.63 | - |
25 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.61 | 12.61 | 1 |
22 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.56 | 12.56 | - |
21 Mar 2024 | 12.57 | 12.58 | 12.57 | 12.54 | 12.54 | 3 |
20 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.49 | 12.49 | - |
18 Mar 2024 | 12.37 | 12.47 | 12.37 | 12.40 | 12.40 | 2 |
15 Mar 2024 | 12.41 | 12.41 | 12.40 | 12.41 | 12.41 | 23 |
14 Mar 2024 | 12.35 | 12.44 | 12.35 | 12.34 | 12.34 | 61 |
13 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.41 | 12.41 | - |
12 Mar 2024 | 12.34 | 12.37 | 12.34 | 12.38 | 12.38 | 1 |
11 Mar 2024 | 12.29 | 12.32 | 12.29 | 12.30 | 12.30 | 100 |
08 Mar 2024 | 12.36 | 12.36 | 12.30 | 12.32 | 12.32 | 1 |
07 Mar 2024 | 12.26 | 12.28 | 12.24 | 12.31 | 12.31 | 45 |
06 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.24 | 12.24 | 1 |
05 Mar 2024 | 12.17 | 12.20 | 12.15 | 12.23 | 12.23 | - |
04 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.19 | 12.19 | - |
01 Mar 2024 | 12.25 | 12.30 | 12.22 | 12.22 | 12.22 | 3 |
29 Feb 2024 | 12.25 | 12.25 | 12.22 | 12.23 | 12.23 | 1 |
28 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.19 | 12.19 | - |
27 Feb 2024 | 12.18 | 12.18 | 12.17 | 12.20 | 12.20 | 1 |
26 Feb 2024 | 12.16 | 12.16 | 12.14 | 12.13 | 12.13 | 2 |
23 Feb 2024 | 12.21 | 12.21 | 12.18 | 12.20 | 12.20 | 8,283 |
22 Feb 2024 | 12.21 | 12.24 | 12.12 | 12.17 | 12.17 | 3,956 |
21 Feb 2024 | 12.07 | 12.09 | 12.07 | 12.09 | 12.09 | 35 |
20 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.06 | 12.06 | - |
19 Feb 2024 | 12.08 | 12.10 | 12.08 | 12.09 | 12.09 | 2 |
16 Feb 2024 | 12.15 | 12.15 | 12.11 | 12.08 | 12.08 | - |
15 Feb 2024 | 12.02 | 12.05 | 11.97 | 12.03 | 12.03 | 6 |
14 Feb 2024 | 11.95 | 11.97 | 11.95 | 11.94 | 11.94 | 1 |
13 Feb 2024 | 11.97 | 12.03 | 11.97 | 11.91 | 11.91 | 16 |
12 Feb 2024 | 11.97 | 12.04 | 11.96 | 11.98 | 11.98 | 600 |
09 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.88 | 11.88 | - |
08 Feb 2024 | 11.95 | 11.99 | 11.95 | 11.93 | 11.93 | 455 |
07 Feb 2024 | 12.04 | 12.04 | 11.96 | 11.92 | 11.92 | - |
06 Feb 2024 | 11.99 | 11.99 | 11.99 | 12.03 | 12.03 | - |
05 Feb 2024 | 12.08 | 12.08 | 12.08 | 11.94 | 11.94 | - |
02 Feb 2024 | 12.09 | 12.10 | 12.09 | 12.03 | 12.03 | - |
01 Feb 2024 | 12.09 | 12.12 | 12.07 | 12.02 | 12.02 | 3 |
31 Jan 2024 | 12.11 | 12.17 | 12.11 | 12.14 | 12.14 | 10 |
30 Jan 2024 | 12.09 | 12.10 | 12.09 | 12.11 | 12.11 | 380 |
29 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.07 | 12.07 | - |
26 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
25 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.01 | 12.01 | - |
24 Jan 2024 | 11.96 | 12.02 | 11.96 | 12.02 | 12.02 | 240 |
23 Jan 2024 | 11.99 | 11.99 | 11.96 | 11.93 | 11.93 | 184 |
22 Jan 2024 | 11.96 | 11.96 | 11.94 | 11.95 | 11.95 | 1,236 |
19 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.87 | 11.87 | - |
18 Jan 2024 | 11.91 | 11.95 | 11.87 | 11.90 | 11.90 | 12,203 |
17 Jan 2024 | 11.93 | 12.01 | 11.87 | 11.88 | 11.88 | 1,324 |
16 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.06 | 12.06 | - |
15 Jan 2024 | 12.11 | 12.20 | 12.11 | 12.10 | 12.10 | 4 |
12 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.15 | 12.15 | - |
11 Jan 2024 | 12.07 | 12.29 | 12.07 | 12.08 | 12.08 | 40 |
10 Jan 2024 | 12.28 | 12.28 | 12.25 | 12.20 | 12.20 | - |
09 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.26 | 12.26 | 6 |
08 Jan 2024 | 12.29 | 12.31 | 12.29 | 12.30 | 12.30 | 356 |
05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.32 | 12.32 | - |
04 Jan 2024 | 12.29 | 12.30 | 12.28 | 12.32 | 12.32 | 4 |
04 Jan 2024 | 0.1898 Dividend | |||||
03 Jan 2024 | 12.52 | 12.52 | 12.38 | 12.37 | 12.18 | 20 |
02 Jan 2024 | 12.39 | 12.55 | 12.39 | 12.47 | 12.28 | 3,176 |
29 Dec 2023 | 12.46 | 12.46 | 12.46 | 12.40 | 12.21 | - |
28 Dec 2023 | 12.38 | 12.51 | 12.38 | 12.38 | 12.19 | 130 |
27 Dec 2023 | 12.46 | 12.50 | 12.46 | 12.44 | 12.25 | 4 |
22 Dec 2023 | 12.38 | 12.41 | 12.38 | 12.42 | 12.23 | 1 |
21 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.37 | 12.18 | - |
20 Dec 2023 | 12.39 | 12.45 | 12.39 | 12.40 | 12.21 | 7,746 |
19 Dec 2023 | 12.46 | 12.46 | 12.41 | 12.42 | 12.23 | - |
18 Dec 2023 | 12.44 | 12.46 | 12.40 | 12.42 | 12.23 | 3 |
15 Dec 2023 | 12.56 | 12.56 | 12.45 | 12.46 | 12.26 | - |
14 Dec 2023 | 12.42 | 12.47 | 12.42 | 12.44 | 12.25 | 95 |
13 Dec 2023 | 12.29 | 12.34 | 12.24 | 12.29 | 12.10 | 15 |
12 Dec 2023 | 12.40 | 12.40 | 12.30 | 12.28 | 12.09 | 130 |
11 Dec 2023 | 12.35 | 12.35 | 12.32 | 12.35 | 12.16 | 2 |
08 Dec 2023 | 12.32 | 12.32 | 12.30 | 12.33 | 12.14 | 1 |
07 Dec 2023 | 12.22 | 12.26 | 12.22 | 12.25 | 12.06 | 49 |
06 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.28 | 12.09 | - |
05 Dec 2023 | 12.12 | 12.12 | 12.12 | 12.17 | 11.98 | - |
04 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
01 Dec 2023 | 12.05 | 12.07 | 12.05 | 12.10 | 11.92 | 5 |
30 Nov 2023 | 12.00 | 12.00 | 12.00 | 11.99 | 11.81 | - |
29 Nov 2023 | 11.96 | 11.98 | 11.92 | 11.94 | 11.76 | 361 |
28 Nov 2023 | 11.89 | 11.89 | 11.86 | 11.87 | 11.69 | 723 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |