Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 12.79 | 12.95 | 12.75 | 12.77 | 12.77 | 6,100 |
26 Apr 2024 | 12.81 | 13.10 | 12.81 | 12.81 | 12.81 | 2,400 |
25 Apr 2024 | 12.94 | 13.11 | 12.94 | 13.05 | 13.05 | 3,000 |
24 Apr 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 2,300 |
23 Apr 2024 | 12.88 | 13.05 | 12.84 | 12.88 | 12.88 | 2,600 |
22 Apr 2024 | 12.97 | 13.15 | 12.68 | 12.85 | 12.85 | 6,600 |
19 Apr 2024 | 12.81 | 12.98 | 12.69 | 12.85 | 12.85 | 7,400 |
18 Apr 2024 | 12.65 | 12.90 | 12.62 | 12.80 | 12.80 | 5,600 |
17 Apr 2024 | 12.88 | 12.91 | 12.56 | 12.56 | 12.56 | 9,600 |
16 Apr 2024 | 12.99 | 13.02 | 12.89 | 12.96 | 12.96 | 5,900 |
15 Apr 2024 | 13.40 | 13.40 | 12.55 | 12.91 | 12.91 | 17,600 |
12 Apr 2024 | 13.29 | 13.63 | 13.21 | 13.35 | 13.35 | 8,300 |
11 Apr 2024 | 13.24 | 13.31 | 13.21 | 13.21 | 13.21 | 3,900 |
10 Apr 2024 | 13.36 | 13.38 | 13.08 | 13.32 | 13.32 | 3,000 |
09 Apr 2024 | 13.19 | 13.44 | 13.12 | 13.34 | 13.34 | 12,100 |
08 Apr 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1,700 |
05 Apr 2024 | 13.24 | 13.24 | 12.91 | 13.01 | 13.01 | 5,900 |
04 Apr 2024 | 13.22 | 13.49 | 13.10 | 13.22 | 13.22 | 5,800 |
03 Apr 2024 | 12.99 | 13.22 | 12.83 | 13.22 | 13.22 | 9,300 |
02 Apr 2024 | 13.00 | 13.06 | 12.66 | 12.97 | 12.97 | 12,900 |
01 Apr 2024 | 12.59 | 13.44 | 12.59 | 13.08 | 13.08 | 29,200 |
28 Mar 2024 | 12.74 | 12.74 | 12.11 | 12.32 | 12.32 | 8,300 |
27 Mar 2024 | 12.78 | 12.79 | 12.22 | 12.61 | 12.61 | 13,900 |
26 Mar 2024 | 12.54 | 12.80 | 12.32 | 12.80 | 12.80 | 23,100 |
25 Mar 2024 | 12.13 | 12.33 | 12.03 | 12.29 | 12.29 | 21,900 |
22 Mar 2024 | 12.16 | 12.26 | 12.11 | 12.20 | 12.20 | 5,100 |
21 Mar 2024 | 12.42 | 12.42 | 12.15 | 12.17 | 12.17 | 4,700 |
20 Mar 2024 | 12.33 | 12.48 | 12.26 | 12.31 | 12.31 | 5,500 |
19 Mar 2024 | 12.64 | 12.64 | 12.33 | 12.36 | 12.36 | 11,500 |
18 Mar 2024 | 12.75 | 12.94 | 12.40 | 12.72 | 12.72 | 24,000 |
15 Mar 2024 | 11.87 | 12.91 | 11.79 | 12.91 | 12.91 | 49,200 |
14 Mar 2024 | 11.83 | 11.96 | 11.68 | 11.83 | 11.83 | 14,400 |
13 Mar 2024 | 11.69 | 11.94 | 11.69 | 11.76 | 11.76 | 9,600 |
12 Mar 2024 | 11.92 | 11.97 | 11.70 | 11.74 | 11.74 | 14,400 |
11 Mar 2024 | 11.92 | 12.10 | 11.92 | 11.92 | 11.92 | 20,800 |
08 Mar 2024 | 11.96 | 12.00 | 11.84 | 12.00 | 12.00 | 12,400 |
07 Mar 2024 | 11.96 | 12.02 | 11.82 | 11.98 | 11.98 | 31,500 |
06 Mar 2024 | 12.17 | 12.17 | 11.85 | 12.01 | 12.01 | 23,700 |
05 Mar 2024 | 12.05 | 12.17 | 12.00 | 12.05 | 12.05 | 18,200 |
04 Mar 2024 | 12.06 | 12.30 | 11.74 | 11.99 | 11.99 | 27,800 |
01 Mar 2024 | 12.28 | 12.28 | 12.00 | 12.05 | 12.05 | 6,100 |
29 Feb 2024 | 11.95 | 12.22 | 11.95 | 12.12 | 12.12 | 8,500 |
29 Feb 2024 | 0.15 Dividend | |||||
28 Feb 2024 | 12.17 | 12.37 | 12.12 | 12.18 | 12.03 | 3,800 |
27 Feb 2024 | 12.15 | 12.33 | 11.99 | 12.10 | 11.95 | 7,700 |
26 Feb 2024 | 12.00 | 12.31 | 11.80 | 12.21 | 12.06 | 17,900 |
23 Feb 2024 | 12.05 | 12.13 | 11.97 | 12.00 | 11.85 | 5,400 |
22 Feb 2024 | 12.07 | 12.18 | 12.00 | 12.13 | 11.98 | 13,700 |
21 Feb 2024 | 12.14 | 12.30 | 11.98 | 12.09 | 11.94 | 8,800 |
20 Feb 2024 | 12.45 | 12.90 | 12.11 | 12.11 | 11.96 | 25,600 |
16 Feb 2024 | 12.49 | 12.71 | 12.34 | 12.36 | 12.21 | 26,600 |
15 Feb 2024 | 12.05 | 12.55 | 12.05 | 12.49 | 12.34 | 12,000 |
14 Feb 2024 | 11.99 | 12.30 | 11.90 | 12.30 | 12.15 | 4,900 |
13 Feb 2024 | 12.25 | 12.25 | 11.98 | 12.00 | 11.85 | 9,500 |
12 Feb 2024 | 11.90 | 12.50 | 11.79 | 12.24 | 12.09 | 16,400 |
09 Feb 2024 | 12.00 | 12.00 | 11.71 | 11.98 | 11.83 | 5,700 |
08 Feb 2024 | 11.67 | 11.98 | 11.67 | 11.83 | 11.68 | 2,500 |
07 Feb 2024 | 11.89 | 12.21 | 11.89 | 12.00 | 11.85 | 12,300 |
06 Feb 2024 | 12.15 | 12.22 | 11.89 | 12.08 | 11.93 | 4,200 |
05 Feb 2024 | 12.04 | 12.19 | 11.67 | 12.10 | 11.95 | 35,900 |
02 Feb 2024 | 12.01 | 12.15 | 11.96 | 12.15 | 12.00 | 2,900 |
01 Feb 2024 | 12.30 | 12.40 | 12.05 | 12.15 | 12.00 | 10,500 |
31 Jan 2024 | 12.25 | 12.37 | 12.00 | 12.30 | 12.15 | 7,200 |
30 Jan 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.10 | 3,600 |
29 Jan 2024 | 11.98 | 12.22 | 11.90 | 12.10 | 11.95 | 13,600 |
26 Jan 2024 | 12.08 | 12.39 | 12.08 | 12.23 | 12.08 | 5,000 |
25 Jan 2024 | 12.10 | 12.18 | 11.67 | 12.14 | 11.99 | 4,500 |
24 Jan 2024 | 11.75 | 12.05 | 11.70 | 12.01 | 11.86 | 9,800 |
23 Jan 2024 | 11.40 | 11.74 | 11.40 | 11.66 | 11.52 | 4,000 |
22 Jan 2024 | 11.25 | 11.65 | 11.11 | 11.32 | 11.18 | 12,700 |
19 Jan 2024 | 11.19 | 11.27 | 11.12 | 11.27 | 11.13 | 4,000 |
18 Jan 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.02 | 1,900 |
17 Jan 2024 | 11.07 | 11.14 | 11.07 | 11.13 | 10.99 | 5,400 |
16 Jan 2024 | 11.46 | 11.50 | 11.00 | 11.07 | 10.93 | 24,300 |
12 Jan 2024 | 11.37 | 11.55 | 11.19 | 11.51 | 11.37 | 7,200 |
11 Jan 2024 | 11.48 | 11.52 | 11.05 | 11.35 | 11.21 | 5,200 |
10 Jan 2024 | 11.66 | 11.66 | 11.45 | 11.45 | 11.31 | 6,100 |
09 Jan 2024 | 11.75 | 11.77 | 11.57 | 11.76 | 11.62 | 2,900 |
08 Jan 2024 | 11.96 | 11.96 | 11.69 | 11.82 | 11.67 | 17,500 |
05 Jan 2024 | 12.44 | 12.44 | 11.88 | 11.96 | 11.81 | 16,000 |
04 Jan 2024 | 12.65 | 12.65 | 12.26 | 12.35 | 12.20 | 10,800 |
03 Jan 2024 | 12.74 | 12.74 | 12.43 | 12.63 | 12.47 | 6,000 |
02 Jan 2024 | 12.52 | 12.73 | 12.28 | 12.71 | 12.55 | 14,700 |
29 Dec 2023 | 12.47 | 12.68 | 12.47 | 12.57 | 12.42 | 10,500 |
28 Dec 2023 | 12.48 | 12.56 | 12.45 | 12.47 | 12.32 | 8,100 |
27 Dec 2023 | 12.42 | 12.47 | 12.31 | 12.41 | 12.26 | 3,700 |
26 Dec 2023 | 12.25 | 12.45 | 12.25 | 12.43 | 12.28 | 8,400 |
22 Dec 2023 | 12.04 | 12.21 | 11.93 | 12.12 | 11.97 | 22,300 |
21 Dec 2023 | 11.93 | 12.25 | 11.78 | 12.00 | 11.85 | 22,300 |
20 Dec 2023 | 11.85 | 11.92 | 11.78 | 11.92 | 11.77 | 15,000 |
19 Dec 2023 | 11.86 | 11.91 | 11.80 | 11.85 | 11.70 | 9,500 |
18 Dec 2023 | 12.00 | 12.00 | 11.74 | 11.90 | 11.75 | 28,000 |
15 Dec 2023 | 11.37 | 11.99 | 11.34 | 11.97 | 11.82 | 45,900 |
14 Dec 2023 | 11.32 | 11.71 | 11.32 | 11.44 | 11.30 | 28,200 |
13 Dec 2023 | 11.26 | 11.39 | 11.00 | 11.20 | 11.06 | 56,800 |
12 Dec 2023 | 11.06 | 11.27 | 11.05 | 11.14 | 11.00 | 12,400 |
11 Dec 2023 | 11.11 | 11.39 | 11.05 | 11.13 | 10.99 | 47,900 |
08 Dec 2023 | 11.08 | 11.23 | 10.93 | 11.18 | 11.04 | 100,700 |
07 Dec 2023 | 11.10 | 11.20 | 10.99 | 11.00 | 10.86 | 17,600 |
06 Dec 2023 | 11.20 | 11.25 | 10.97 | 11.12 | 10.98 | 70,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |