Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 93 |
10 Jun 2024 | 12.53 | 12.55 | 12.53 | 12.53 | 12.53 | 10,075 |
07 Jun 2024 | 12.65 | 12.67 | 12.56 | 12.57 | 12.57 | 3,218 |
06 Jun 2024 | 12.66 | 12.66 | 12.66 | 12.67 | 12.67 | 15,550 |
05 Jun 2024 | 12.64 | 12.64 | 12.63 | 12.66 | 12.66 | 6,677 |
04 Jun 2024 | 12.61 | 12.63 | 12.59 | 12.62 | 12.62 | 22,528 |
03 Jun 2024 | 12.53 | 12.60 | 12.51 | 12.59 | 12.59 | 10,509 |
31 May 2024 | 12.51 | 12.51 | 12.49 | 12.49 | 12.49 | 104,641 |
30 May 2024 | 12.40 | 12.42 | 12.40 | 12.44 | 12.44 | 4,995 |
29 May 2024 | 12.40 | 12.40 | 12.35 | 12.36 | 12.36 | 10,212 |
28 May 2024 | 12.52 | 12.53 | 12.48 | 12.47 | 12.47 | 54,422 |
24 May 2024 | 12.48 | 12.49 | 12.46 | 12.48 | 12.48 | 296,032 |
23 May 2024 | 12.52 | 12.55 | 12.38 | 12.45 | 12.45 | 86,308 |
22 May 2024 | 12.53 | 12.55 | 12.52 | 12.53 | 12.53 | 2,817 |
22 May 2024 | 0.1364 Dividend | |||||
21 May 2024 | 12.68 | 12.69 | 12.66 | 12.69 | 12.55 | 5,226 |
20 May 2024 | 12.67 | 12.67 | 12.64 | 12.65 | 12.51 | 202 |
17 May 2024 | 12.72 | 12.72 | 12.69 | 12.69 | 12.55 | 57,775 |
16 May 2024 | 12.74 | 12.74 | 12.73 | 12.73 | 12.59 | 13,193 |
15 May 2024 | 12.63 | 12.70 | 12.63 | 12.69 | 12.55 | 2,035 |
14 May 2024 | 12.56 | 12.60 | 12.56 | 12.59 | 12.45 | 1,973 |
13 May 2024 | 12.67 | 12.67 | 12.56 | 12.57 | 12.43 | 92,428 |
10 May 2024 | 12.70 | 12.70 | 12.61 | 12.56 | 12.42 | 5,790 |
09 May 2024 | 12.56 | 12.59 | 12.56 | 12.59 | 12.45 | 12,986 |
08 May 2024 | 12.61 | 12.61 | 12.59 | 12.59 | 12.45 | 1,571 |
07 May 2024 | 12.64 | 12.65 | 12.59 | 12.64 | 12.50 | 107,899 |
03 May 2024 | 12.49 | 12.50 | 12.49 | 12.55 | 12.41 | 12,788 |
02 May 2024 | 12.45 | 12.45 | 12.43 | 12.44 | 12.30 | 11,399 |
01 May 2024 | 12.38 | 12.40 | 12.36 | 12.39 | 12.26 | 287 |
30 Apr 2024 | 12.44 | 12.44 | 12.40 | 12.39 | 12.25 | 74,475 |
29 Apr 2024 | 12.38 | 12.43 | 12.38 | 12.42 | 12.29 | 13,225 |
26 Apr 2024 | 12.36 | 12.40 | 12.34 | 12.37 | 12.24 | 28,956 |
25 Apr 2024 | 12.37 | 12.38 | 12.27 | 12.30 | 12.16 | 22,337 |
24 Apr 2024 | 12.40 | 12.40 | 12.39 | 12.35 | 12.22 | 3,532 |
23 Apr 2024 | 12.38 | 12.44 | 12.37 | 12.44 | 12.31 | 40 |
22 Apr 2024 | 12.35 | 12.39 | 12.34 | 12.39 | 12.25 | 53,969 |
19 Apr 2024 | 12.39 | 12.39 | 12.38 | 12.37 | 12.24 | 8,658 |
18 Apr 2024 | 12.39 | 12.41 | 12.35 | 12.35 | 12.22 | 8,078 |
17 Apr 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.21 | 19,174 |
16 Apr 2024 | 12.32 | 12.32 | 12.27 | 12.30 | 12.17 | 65,871 |
15 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.36 | 12.23 | 2,400 |
12 Apr 2024 | 12.44 | 12.50 | 12.44 | 12.48 | 12.35 | 113,933 |
11 Apr 2024 | 12.48 | 12.49 | 12.44 | 12.44 | 12.31 | 47,681 |
10 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.40 | - |
09 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.64 | 12.51 | 300 |
08 Apr 2024 | 12.56 | 12.60 | 12.54 | 12.60 | 12.46 | 8,402 |
05 Apr 2024 | 12.62 | 12.64 | 12.62 | 12.60 | 12.47 | 330 |
04 Apr 2024 | 12.63 | 12.69 | 12.63 | 12.65 | 12.52 | 34,968 |
03 Apr 2024 | 12.60 | 12.61 | 12.60 | 12.61 | 12.47 | 5,411 |
02 Apr 2024 | 12.71 | 12.71 | 12.57 | 12.58 | 12.44 | 1,234,820 |
28 Mar 2024 | 12.75 | 12.78 | 12.75 | 12.78 | 12.65 | 15,555 |
27 Mar 2024 | 12.69 | 12.70 | 12.69 | 12.73 | 12.60 | 5 |
26 Mar 2024 | 12.71 | 12.72 | 12.68 | 12.68 | 12.55 | 15,726 |
25 Mar 2024 | 12.73 | 12.73 | 12.72 | 12.70 | 12.57 | 32,250 |
22 Mar 2024 | 12.70 | 12.74 | 12.70 | 12.74 | 12.60 | 2,059 |
21 Mar 2024 | 12.72 | 12.73 | 12.69 | 12.70 | 12.56 | 239,469 |
20 Mar 2024 | 12.68 | 12.68 | 12.63 | 12.64 | 12.51 | 383,238 |
19 Mar 2024 | 12.63 | 12.65 | 12.62 | 12.65 | 12.51 | 3,020 |
18 Mar 2024 | 12.65 | 12.66 | 12.63 | 12.62 | 12.49 | 4,180 |
15 Mar 2024 | 12.65 | 12.65 | 12.63 | 12.64 | 12.50 | 347,895 |
14 Mar 2024 | 12.74 | 12.74 | 12.64 | 12.64 | 12.51 | 6,922 |
13 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.60 | 31,134 |
12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.74 | 12.61 | 25 |
11 Mar 2024 | 12.77 | 12.80 | 12.77 | 12.77 | 12.64 | 15,876 |
08 Mar 2024 | 12.79 | 12.79 | 12.78 | 12.78 | 12.64 | 18 |
07 Mar 2024 | 12.72 | 12.81 | 12.72 | 12.74 | 12.60 | 16,113 |
06 Mar 2024 | 12.69 | 12.74 | 12.69 | 12.74 | 12.61 | 53,494 |
05 Mar 2024 | 12.63 | 12.69 | 12.63 | 12.69 | 12.55 | 1,444,866 |
04 Mar 2024 | 12.64 | 12.64 | 12.62 | 12.62 | 12.48 | 347 |
01 Mar 2024 | 12.56 | 12.60 | 12.56 | 12.60 | 12.47 | 3,535 |
29 Feb 2024 | 12.53 | 12.56 | 12.52 | 12.60 | 12.47 | 15,638 |
28 Feb 2024 | 12.59 | 12.59 | 12.56 | 12.56 | 12.43 | 33,722 |
27 Feb 2024 | 12.59 | 12.59 | 12.55 | 12.58 | 12.44 | 59,765 |
26 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.45 | 367 |
23 Feb 2024 | 12.56 | 12.60 | 12.56 | 12.62 | 12.48 | 1,030 |
22 Feb 2024 | 12.59 | 12.60 | 12.57 | 12.59 | 12.45 | 51,773 |
21 Feb 2024 | 12.69 | 12.69 | 12.57 | 12.59 | 12.45 | 157,342 |
21 Feb 2024 | 0.2815 Dividend | |||||
20 Feb 2024 | 12.85 | 12.85 | 12.84 | 12.88 | 12.46 | 12,413 |
19 Feb 2024 | 12.81 | 12.84 | 12.81 | 12.82 | 12.41 | 218,230 |
16 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.81 | 12.40 | 260 |
15 Feb 2024 | 12.90 | 12.90 | 12.88 | 12.85 | 12.44 | 1,528,556 |
14 Feb 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 12.41 | 88 |
13 Feb 2024 | 12.89 | 12.91 | 12.80 | 12.82 | 12.41 | 76,021 |
12 Feb 2024 | 12.94 | 12.94 | 12.89 | 12.89 | 12.48 | 8,013 |
09 Feb 2024 | 12.94 | 12.94 | 12.89 | 12.91 | 12.49 | 141,015 |
08 Feb 2024 | 13.01 | 13.01 | 12.99 | 12.94 | 12.52 | 612,336 |
07 Feb 2024 | 13.00 | 13.02 | 13.00 | 13.00 | 12.58 | 3,097 |
06 Feb 2024 | 12.97 | 13.00 | 12.94 | 13.00 | 12.58 | 21,081 |
05 Feb 2024 | 13.05 | 13.05 | 12.93 | 12.94 | 12.52 | 2,951 |
02 Feb 2024 | 13.18 | 13.19 | 13.03 | 13.03 | 12.61 | 11,311 |
01 Feb 2024 | 13.11 | 13.21 | 13.10 | 13.21 | 12.78 | 247,025 |
31 Jan 2024 | 13.09 | 13.11 | 13.08 | 13.11 | 12.69 | 27,751 |
30 Jan 2024 | 13.07 | 13.07 | 13.01 | 13.03 | 12.61 | 8,575 |
29 Jan 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 12.60 | 946 |
26 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.01 | 12.58 | 10 |
25 Jan 2024 | 12.94 | 12.99 | 12.91 | 12.98 | 12.56 | 420,178 |
24 Jan 2024 | 13.00 | 13.00 | 12.98 | 12.96 | 12.54 | 3,551 |
23 Jan 2024 | 12.98 | 12.98 | 12.94 | 12.94 | 12.52 | 1,242 |
22 Jan 2024 | 12.95 | 13.01 | 12.95 | 13.01 | 12.59 | 37,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |