Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.85 | 11.86 | 11.76 | 11.76 | 11.76 | 65,100 |
24 Apr 2024 | 11.78 | 11.84 | 11.77 | 11.79 | 11.79 | 18,700 |
23 Apr 2024 | 11.85 | 11.87 | 11.82 | 11.83 | 11.83 | 11,500 |
22 Apr 2024 | 11.96 | 11.98 | 11.88 | 11.89 | 11.89 | 15,800 |
19 Apr 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 12.04 | 14,800 |
18 Apr 2024 | 11.93 | 11.98 | 11.92 | 11.98 | 11.98 | 72,100 |
17 Apr 2024 | 11.93 | 12.03 | 11.93 | 11.99 | 11.99 | 25,200 |
16 Apr 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 11.91 | 232,800 |
15 Apr 2024 | 11.93 | 12.02 | 11.83 | 12.02 | 12.02 | 198,400 |
12 Apr 2024 | 11.92 | 12.05 | 11.92 | 12.02 | 12.02 | 14,000 |
11 Apr 2024 | 11.90 | 11.90 | 11.83 | 11.83 | 11.83 | 25,400 |
10 Apr 2024 | 11.92 | 11.95 | 11.86 | 11.88 | 11.88 | 98,800 |
09 Apr 2024 | 11.97 | 12.05 | 11.97 | 11.99 | 11.99 | 12,400 |
08 Apr 2024 | 11.99 | 11.99 | 11.95 | 11.96 | 11.96 | 16,200 |
05 Apr 2024 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | 17,600 |
04 Apr 2024 | 11.99 | 12.15 | 11.98 | 12.15 | 12.15 | 9,100 |
03 Apr 2024 | 11.98 | 12.01 | 11.95 | 12.00 | 12.00 | 23,900 |
02 Apr 2024 | 12.00 | 12.06 | 12.00 | 12.00 | 12.00 | 16,000 |
01 Apr 2024 | 12.07 | 12.07 | 12.00 | 12.04 | 12.04 | 29,800 |
28 Mar 2024 | 12.08 | 12.12 | 12.06 | 12.12 | 12.12 | 42,300 |
27 Mar 2024 | 12.09 | 12.13 | 12.07 | 12.07 | 12.07 | 38,000 |
26 Mar 2024 | 12.04 | 12.10 | 12.04 | 12.08 | 12.08 | 12,200 |
25 Mar 2024 | 12.07 | 12.11 | 12.05 | 12.06 | 12.06 | 68,300 |
22 Mar 2024 | 12.08 | 12.11 | 12.07 | 12.08 | 12.08 | 7,800 |
21 Mar 2024 | 12.08 | 12.08 | 12.01 | 12.03 | 12.03 | 26,600 |
21 Mar 2024 | 0.101 Dividend | |||||
20 Mar 2024 | 12.16 | 12.17 | 12.15 | 12.15 | 12.05 | 7,600 |
19 Mar 2024 | 12.18 | 12.20 | 12.15 | 12.15 | 12.05 | 12,100 |
18 Mar 2024 | 12.19 | 12.19 | 12.13 | 12.14 | 12.04 | 22,800 |
15 Mar 2024 | 12.18 | 12.24 | 12.17 | 12.20 | 12.10 | 25,800 |
14 Mar 2024 | 12.25 | 12.25 | 12.17 | 12.18 | 12.08 | 30,000 |
13 Mar 2024 | 12.25 | 12.29 | 12.25 | 12.27 | 12.17 | 13,500 |
12 Mar 2024 | 12.35 | 12.35 | 12.27 | 12.27 | 12.17 | 24,400 |
11 Mar 2024 | 12.48 | 12.48 | 12.36 | 12.36 | 12.26 | 76,200 |
08 Mar 2024 | 12.33 | 12.40 | 12.32 | 12.37 | 12.27 | 35,500 |
07 Mar 2024 | 12.35 | 12.41 | 12.31 | 12.33 | 12.23 | 14,900 |
06 Mar 2024 | 12.34 | 12.38 | 12.34 | 12.35 | 12.25 | 11,100 |
05 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.39 | 12.29 | 62,900 |
04 Mar 2024 | 12.19 | 12.26 | 12.19 | 12.24 | 12.14 | 18,200 |
01 Mar 2024 | 12.18 | 12.27 | 12.18 | 12.26 | 12.16 | 59,300 |
29 Feb 2024 | 12.24 | 12.26 | 12.19 | 12.26 | 12.16 | 8,900 |
28 Feb 2024 | 12.22 | 12.23 | 12.19 | 12.22 | 12.12 | 8,900 |
27 Feb 2024 | 12.27 | 12.27 | 12.15 | 12.15 | 12.05 | 21,100 |
26 Feb 2024 | 12.20 | 12.25 | 12.17 | 12.21 | 12.11 | 14,400 |
23 Feb 2024 | 12.22 | 12.24 | 12.18 | 12.19 | 12.09 | 12,300 |
22 Feb 2024 | 12.23 | 12.24 | 12.14 | 12.15 | 12.05 | 28,200 |
21 Feb 2024 | 12.33 | 12.37 | 12.24 | 12.25 | 12.15 | 19,400 |
20 Feb 2024 | 12.26 | 12.37 | 12.26 | 12.32 | 12.22 | 14,000 |
16 Feb 2024 | 12.27 | 12.30 | 12.22 | 12.24 | 12.14 | 48,800 |
15 Feb 2024 | 12.31 | 12.36 | 12.26 | 12.28 | 12.18 | 55,900 |
14 Feb 2024 | 12.33 | 12.36 | 12.25 | 12.29 | 12.19 | 36,900 |
13 Feb 2024 | 12.30 | 12.37 | 12.28 | 12.31 | 12.20 | 20,300 |
12 Feb 2024 | 12.35 | 12.38 | 12.33 | 12.35 | 12.25 | 19,800 |
09 Feb 2024 | 12.34 | 12.40 | 12.30 | 12.33 | 12.23 | 326,100 |
08 Feb 2024 | 12.41 | 12.42 | 12.35 | 12.35 | 12.25 | 26,500 |
07 Feb 2024 | 12.43 | 12.48 | 12.40 | 12.43 | 12.33 | 148,200 |
06 Feb 2024 | 12.43 | 12.48 | 12.43 | 12.44 | 12.34 | 88,900 |
05 Feb 2024 | 12.39 | 12.51 | 12.38 | 12.39 | 12.29 | 31,700 |
02 Feb 2024 | 12.65 | 12.65 | 12.50 | 12.51 | 12.41 | 52,100 |
01 Feb 2024 | 12.76 | 12.79 | 12.70 | 12.70 | 12.59 | 19,400 |
31 Jan 2024 | 12.58 | 12.69 | 12.58 | 12.69 | 12.58 | 13,600 |
30 Jan 2024 | 12.48 | 12.58 | 12.48 | 12.50 | 12.40 | 21,800 |
29 Jan 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 12.45 | 7,800 |
26 Jan 2024 | 12.46 | 12.51 | 12.43 | 12.51 | 12.41 | 21,700 |
25 Jan 2024 | 12.44 | 12.50 | 12.44 | 12.46 | 12.36 | 12,100 |
24 Jan 2024 | 12.47 | 12.48 | 12.41 | 12.42 | 12.32 | 14,500 |
23 Jan 2024 | 12.51 | 12.51 | 12.46 | 12.46 | 12.36 | 18,400 |
22 Jan 2024 | 12.51 | 12.59 | 12.49 | 12.51 | 12.41 | 65,600 |
19 Jan 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.40 | 35,800 |
18 Jan 2024 | 12.65 | 12.65 | 12.55 | 12.56 | 12.46 | 26,200 |
17 Jan 2024 | 12.71 | 12.73 | 12.64 | 12.64 | 12.53 | 49,100 |
16 Jan 2024 | 12.64 | 12.75 | 12.63 | 12.68 | 12.57 | 27,300 |
12 Jan 2024 | 12.68 | 12.76 | 12.68 | 12.71 | 12.60 | 39,000 |
11 Jan 2024 | 12.63 | 12.71 | 12.63 | 12.69 | 12.58 | 74,900 |
10 Jan 2024 | 12.75 | 12.77 | 12.63 | 12.63 | 12.53 | 49,700 |
09 Jan 2024 | 12.70 | 12.74 | 12.66 | 12.68 | 12.57 | 58,700 |
08 Jan 2024 | 12.72 | 12.81 | 12.68 | 12.69 | 12.58 | 76,700 |
05 Jan 2024 | 12.75 | 12.82 | 12.70 | 12.72 | 12.61 | 56,000 |
04 Jan 2024 | 12.85 | 12.87 | 12.78 | 12.82 | 12.71 | 33,900 |
03 Jan 2024 | 12.75 | 12.91 | 12.75 | 12.89 | 12.78 | 84,400 |
02 Jan 2024 | 12.84 | 12.89 | 12.78 | 12.84 | 12.73 | 41,300 |
29 Dec 2023 | 12.76 | 12.90 | 12.76 | 12.81 | 12.70 | 129,000 |
28 Dec 2023 | 12.84 | 12.92 | 12.82 | 12.83 | 12.72 | 114,300 |
27 Dec 2023 | 12.82 | 12.96 | 12.82 | 12.92 | 12.81 | 88,200 |
26 Dec 2023 | 13.00 | 13.00 | 12.80 | 12.84 | 12.73 | 25,500 |
22 Dec 2023 | 12.82 | 12.90 | 12.82 | 12.89 | 12.78 | 44,700 |
21 Dec 2023 | 13.01 | 13.01 | 12.86 | 12.91 | 12.80 | 39,700 |
20 Dec 2023 | 12.76 | 12.98 | 12.76 | 12.93 | 12.82 | 960,600 |
19 Dec 2023 | 12.70 | 12.80 | 12.70 | 12.77 | 12.66 | 34,200 |
18 Dec 2023 | 12.73 | 12.79 | 12.73 | 12.78 | 12.67 | 27,500 |
15 Dec 2023 | 12.79 | 12.85 | 12.78 | 12.84 | 12.73 | 34,400 |
14 Dec 2023 | 12.72 | 12.86 | 12.72 | 12.79 | 12.68 | 65,700 |
14 Dec 2023 | 0.12 Dividend | |||||
13 Dec 2023 | 12.74 | 12.89 | 12.68 | 12.81 | 12.58 | 34,700 |
12 Dec 2023 | 12.65 | 12.73 | 12.65 | 12.73 | 12.51 | 47,100 |
11 Dec 2023 | 12.67 | 12.73 | 12.67 | 12.73 | 12.51 | 17,300 |
08 Dec 2023 | 12.76 | 12.81 | 12.71 | 12.74 | 12.52 | 30,800 |
07 Dec 2023 | 12.89 | 12.89 | 12.64 | 12.86 | 12.64 | 30,800 |
06 Dec 2023 | 12.82 | 12.92 | 12.82 | 12.92 | 12.69 | 101,800 |
05 Dec 2023 | 12.77 | 12.88 | 12.77 | 12.87 | 12.64 | 22,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |