Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.96 | 13.03 | 12.96 | 13.03 | 13.03 | 9,485 |
20 May 2024 | 12.99 | 13.09 | 12.95 | 13.01 | 13.01 | 70,400 |
17 May 2024 | 13.08 | 13.08 | 12.97 | 12.99 | 12.99 | 44,600 |
16 May 2024 | 13.02 | 13.11 | 13.01 | 13.01 | 13.01 | 70,900 |
15 May 2024 | 12.89 | 13.13 | 12.89 | 13.09 | 13.09 | 117,200 |
14 May 2024 | 12.95 | 13.00 | 12.91 | 12.95 | 12.95 | 62,000 |
13 May 2024 | 12.91 | 12.98 | 12.89 | 12.93 | 12.93 | 88,500 |
10 May 2024 | 12.92 | 12.99 | 12.88 | 12.91 | 12.91 | 48,700 |
09 May 2024 | 12.90 | 12.96 | 12.83 | 12.90 | 12.90 | 156,100 |
08 May 2024 | 12.84 | 12.90 | 12.84 | 12.85 | 12.85 | 50,700 |
07 May 2024 | 12.98 | 12.98 | 12.84 | 12.85 | 12.85 | 86,600 |
06 May 2024 | 12.82 | 12.98 | 12.82 | 12.90 | 12.90 | 103,800 |
03 May 2024 | 12.96 | 13.00 | 12.80 | 12.81 | 12.81 | 107,800 |
02 May 2024 | 12.95 | 12.98 | 12.85 | 12.91 | 12.91 | 68,100 |
01 May 2024 | 12.74 | 12.95 | 12.70 | 12.85 | 12.85 | 93,000 |
30 Apr 2024 | 12.84 | 12.84 | 12.71 | 12.77 | 12.77 | 117,400 |
29 Apr 2024 | 12.67 | 12.77 | 12.67 | 12.77 | 12.77 | 58,500 |
26 Apr 2024 | 12.61 | 12.71 | 12.54 | 12.67 | 12.67 | 82,300 |
25 Apr 2024 | 12.50 | 12.60 | 12.48 | 12.55 | 12.55 | 66,200 |
24 Apr 2024 | 12.63 | 12.67 | 12.53 | 12.55 | 12.55 | 63,000 |
23 Apr 2024 | 12.77 | 12.89 | 12.59 | 12.61 | 12.61 | 102,600 |
22 Apr 2024 | 12.56 | 12.80 | 12.56 | 12.68 | 12.68 | 73,100 |
22 Apr 2024 | 0.117 Dividend | |||||
19 Apr 2024 | 12.49 | 12.71 | 12.46 | 12.65 | 12.53 | 133,400 |
18 Apr 2024 | 12.35 | 12.53 | 12.34 | 12.49 | 12.37 | 89,400 |
17 Apr 2024 | 12.33 | 12.99 | 12.30 | 12.31 | 12.20 | 141,300 |
16 Apr 2024 | 12.19 | 12.38 | 12.19 | 12.33 | 12.22 | 68,900 |
15 Apr 2024 | 12.29 | 12.40 | 12.19 | 12.23 | 12.12 | 70,100 |
12 Apr 2024 | 12.39 | 12.50 | 12.18 | 12.19 | 12.08 | 123,800 |
11 Apr 2024 | 12.50 | 12.56 | 12.43 | 12.52 | 12.40 | 82,700 |
10 Apr 2024 | 12.47 | 12.54 | 12.42 | 12.45 | 12.33 | 130,900 |
09 Apr 2024 | 12.62 | 12.62 | 12.50 | 12.58 | 12.46 | 58,300 |
08 Apr 2024 | 12.50 | 12.61 | 12.46 | 12.54 | 12.42 | 159,300 |
05 Apr 2024 | 12.60 | 12.68 | 12.51 | 12.57 | 12.45 | 160,300 |
04 Apr 2024 | 13.01 | 13.02 | 12.60 | 12.64 | 12.52 | 117,900 |
03 Apr 2024 | 12.80 | 13.03 | 12.80 | 12.91 | 12.79 | 102,500 |
02 Apr 2024 | 12.97 | 13.02 | 12.80 | 12.84 | 12.72 | 131,100 |
01 Apr 2024 | 13.13 | 13.18 | 13.01 | 13.05 | 12.93 | 124,500 |
28 Mar 2024 | 13.25 | 13.36 | 13.16 | 13.23 | 13.11 | 110,000 |
27 Mar 2024 | 13.13 | 13.20 | 13.07 | 13.20 | 13.08 | 86,200 |
26 Mar 2024 | 12.97 | 13.10 | 12.91 | 13.08 | 12.96 | 91,300 |
25 Mar 2024 | 12.96 | 12.98 | 12.88 | 12.92 | 12.80 | 63,500 |
22 Mar 2024 | 12.98 | 13.06 | 12.93 | 12.96 | 12.84 | 69,700 |
21 Mar 2024 | 12.87 | 13.04 | 12.86 | 12.98 | 12.86 | 98,900 |
20 Mar 2024 | 12.76 | 12.91 | 12.76 | 12.88 | 12.76 | 74,500 |
20 Mar 2024 | 0.117 Dividend | |||||
19 Mar 2024 | 13.00 | 13.05 | 12.87 | 12.89 | 12.65 | 66,900 |
18 Mar 2024 | 12.95 | 13.05 | 12.93 | 12.93 | 12.69 | 73,400 |
15 Mar 2024 | 13.01 | 13.09 | 12.91 | 12.94 | 12.70 | 96,200 |
14 Mar 2024 | 12.90 | 13.14 | 12.77 | 13.11 | 12.87 | 161,600 |
13 Mar 2024 | 12.96 | 13.10 | 12.92 | 13.00 | 12.76 | 72,800 |
12 Mar 2024 | 12.80 | 13.02 | 12.77 | 12.99 | 12.75 | 86,500 |
11 Mar 2024 | 12.88 | 12.96 | 12.70 | 12.81 | 12.58 | 93,000 |
08 Mar 2024 | 13.01 | 13.01 | 12.83 | 12.90 | 12.66 | 123,100 |
07 Mar 2024 | 12.97 | 13.02 | 12.93 | 13.00 | 12.76 | 111,200 |
06 Mar 2024 | 12.70 | 12.97 | 12.69 | 12.92 | 12.68 | 146,700 |
05 Mar 2024 | 12.97 | 12.98 | 12.57 | 12.73 | 12.50 | 159,500 |
04 Mar 2024 | 12.81 | 13.00 | 12.75 | 12.99 | 12.75 | 118,800 |
01 Mar 2024 | 12.53 | 12.84 | 12.48 | 12.82 | 12.59 | 163,600 |
29 Feb 2024 | 12.72 | 12.74 | 12.51 | 12.53 | 12.30 | 114,500 |
28 Feb 2024 | 12.60 | 12.71 | 12.50 | 12.58 | 12.35 | 91,100 |
27 Feb 2024 | 12.62 | 12.67 | 12.57 | 12.65 | 12.42 | 99,100 |
26 Feb 2024 | 12.67 | 12.69 | 12.55 | 12.56 | 12.33 | 74,400 |
23 Feb 2024 | 12.65 | 12.71 | 12.61 | 12.68 | 12.45 | 124,000 |
22 Feb 2024 | 12.62 | 12.65 | 12.53 | 12.61 | 12.38 | 104,900 |
21 Feb 2024 | 12.56 | 12.62 | 12.46 | 12.54 | 12.31 | 108,200 |
21 Feb 2024 | 0.117 Dividend | |||||
20 Feb 2024 | 12.70 | 12.76 | 12.65 | 12.65 | 12.30 | 120,600 |
16 Feb 2024 | 12.55 | 12.74 | 12.55 | 12.66 | 12.31 | 82,000 |
15 Feb 2024 | 12.55 | 12.72 | 12.54 | 12.62 | 12.28 | 117,200 |
14 Feb 2024 | 12.61 | 12.65 | 12.48 | 12.52 | 12.18 | 89,100 |
13 Feb 2024 | 12.60 | 12.69 | 12.48 | 12.55 | 12.21 | 210,300 |
12 Feb 2024 | 12.84 | 13.00 | 12.61 | 12.71 | 12.36 | 325,300 |
09 Feb 2024 | 12.76 | 12.84 | 12.74 | 12.81 | 12.46 | 69,700 |
08 Feb 2024 | 12.75 | 12.83 | 12.71 | 12.73 | 12.38 | 127,300 |
07 Feb 2024 | 12.75 | 12.85 | 12.71 | 12.77 | 12.42 | 104,600 |
06 Feb 2024 | 12.80 | 12.80 | 12.71 | 12.76 | 12.41 | 79,800 |
05 Feb 2024 | 12.73 | 12.79 | 12.65 | 12.72 | 12.37 | 83,500 |
02 Feb 2024 | 12.93 | 12.93 | 12.76 | 12.77 | 12.42 | 99,800 |
01 Feb 2024 | 12.79 | 12.98 | 12.71 | 12.93 | 12.58 | 124,300 |
31 Jan 2024 | 12.61 | 12.79 | 12.60 | 12.69 | 12.34 | 177,300 |
30 Jan 2024 | 12.43 | 12.63 | 12.38 | 12.58 | 12.24 | 151,500 |
29 Jan 2024 | 12.42 | 12.66 | 12.35 | 12.44 | 12.10 | 197,600 |
26 Jan 2024 | 12.58 | 12.68 | 12.18 | 12.42 | 12.08 | 306,200 |
25 Jan 2024 | 12.79 | 12.82 | 12.45 | 12.57 | 12.23 | 209,900 |
24 Jan 2024 | 13.05 | 13.12 | 12.64 | 12.65 | 12.30 | 193,300 |
23 Jan 2024 | 12.95 | 13.02 | 12.82 | 13.02 | 12.66 | 221,800 |
23 Jan 2024 | 0.117 Dividend | |||||
22 Jan 2024 | 12.92 | 13.29 | 12.85 | 13.08 | 12.61 | 437,600 |
19 Jan 2024 | 12.48 | 12.79 | 12.45 | 12.72 | 12.26 | 495,400 |
18 Jan 2024 | 12.41 | 12.58 | 12.26 | 12.55 | 12.10 | 189,800 |
17 Jan 2024 | 12.39 | 12.45 | 12.32 | 12.38 | 11.93 | 100,500 |
16 Jan 2024 | 12.46 | 12.47 | 12.33 | 12.39 | 11.94 | 188,900 |
12 Jan 2024 | 12.44 | 12.47 | 12.33 | 12.45 | 12.00 | 134,300 |
11 Jan 2024 | 12.42 | 12.43 | 12.28 | 12.41 | 11.96 | 199,200 |
10 Jan 2024 | 12.23 | 12.42 | 12.20 | 12.37 | 11.92 | 188,700 |
09 Jan 2024 | 12.15 | 12.23 | 12.11 | 12.16 | 11.72 | 175,500 |
08 Jan 2024 | 12.13 | 12.23 | 12.12 | 12.20 | 11.76 | 161,700 |
05 Jan 2024 | 12.06 | 12.18 | 12.01 | 12.11 | 11.67 | 111,200 |
04 Jan 2024 | 11.91 | 12.14 | 11.91 | 12.09 | 11.65 | 133,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |