Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.59 | 12.61 | 12.50 | 12.59 | 12.59 | 30,497 |
02 May 2024 | 12.35 | 12.58 | 12.35 | 12.57 | 12.57 | 34,000 |
01 May 2024 | 12.26 | 12.28 | 12.23 | 12.27 | 12.27 | 17,100 |
30 Apr 2024 | 12.31 | 12.35 | 12.10 | 12.17 | 12.17 | 37,100 |
29 Apr 2024 | 12.41 | 12.41 | 12.17 | 12.28 | 12.28 | 46,200 |
26 Apr 2024 | 12.13 | 12.23 | 12.13 | 12.20 | 12.20 | 20,000 |
25 Apr 2024 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | 5,000 |
24 Apr 2024 | 12.05 | 12.09 | 12.05 | 12.07 | 12.07 | 9,300 |
23 Apr 2024 | 12.03 | 12.06 | 12.00 | 12.06 | 12.06 | 19,700 |
22 Apr 2024 | 12.03 | 12.07 | 12.03 | 12.05 | 12.05 | 7,500 |
19 Apr 2024 | 12.03 | 12.06 | 12.01 | 12.03 | 12.03 | 20,800 |
18 Apr 2024 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 32,500 |
17 Apr 2024 | 12.02 | 12.08 | 12.01 | 12.07 | 12.07 | 18,100 |
16 Apr 2024 | 11.90 | 12.07 | 11.84 | 11.89 | 11.89 | 47,500 |
15 Apr 2024 | 12.04 | 12.09 | 11.90 | 11.93 | 11.93 | 110,900 |
12 Apr 2024 | 11.97 | 12.16 | 11.92 | 11.94 | 11.94 | 18,000 |
11 Apr 2024 | 12.08 | 12.09 | 12.00 | 12.02 | 12.02 | 39,400 |
10 Apr 2024 | 12.01 | 12.17 | 11.92 | 11.97 | 11.97 | 68,500 |
09 Apr 2024 | 12.09 | 12.11 | 12.07 | 12.08 | 12.08 | 11,600 |
08 Apr 2024 | 12.18 | 12.18 | 12.04 | 12.07 | 12.07 | 79,900 |
05 Apr 2024 | 12.23 | 12.26 | 12.18 | 12.22 | 12.22 | 61,700 |
04 Apr 2024 | 12.25 | 12.32 | 12.19 | 12.25 | 12.25 | 110,900 |
03 Apr 2024 | 12.10 | 12.26 | 12.10 | 12.25 | 12.25 | 65,200 |
02 Apr 2024 | 12.11 | 12.16 | 12.09 | 12.14 | 12.14 | 30,300 |
01 Apr 2024 | 12.08 | 12.14 | 12.08 | 12.12 | 12.12 | 45,700 |
28 Mar 2024 | 12.03 | 12.08 | 12.03 | 12.04 | 12.04 | 21,800 |
27 Mar 2024 | 12.03 | 12.03 | 11.90 | 11.94 | 11.94 | 14,900 |
26 Mar 2024 | 11.98 | 12.04 | 11.95 | 12.01 | 12.01 | 29,400 |
25 Mar 2024 | 11.90 | 11.97 | 11.88 | 11.94 | 11.94 | 108,600 |
22 Mar 2024 | 12.02 | 12.05 | 11.87 | 11.88 | 11.88 | 71,200 |
21 Mar 2024 | 12.04 | 12.04 | 11.99 | 12.02 | 12.02 | 47,300 |
20 Mar 2024 | 12.00 | 12.13 | 11.99 | 12.05 | 12.05 | 78,100 |
19 Mar 2024 | 12.20 | 12.20 | 12.00 | 12.02 | 12.02 | 43,000 |
18 Mar 2024 | 12.23 | 12.23 | 12.14 | 12.15 | 12.15 | 26,500 |
15 Mar 2024 | 12.16 | 12.22 | 12.11 | 12.13 | 12.13 | 66,500 |
14 Mar 2024 | 12.28 | 12.28 | 12.12 | 12.14 | 12.14 | 70,200 |
13 Mar 2024 | 12.32 | 12.37 | 12.31 | 12.31 | 12.31 | 24,500 |
12 Mar 2024 | 12.53 | 12.53 | 12.37 | 12.41 | 12.41 | 47,700 |
11 Mar 2024 | 12.25 | 12.46 | 12.25 | 12.44 | 12.44 | 25,900 |
08 Mar 2024 | 12.22 | 12.25 | 12.17 | 12.22 | 12.22 | 65,600 |
07 Mar 2024 | 12.20 | 12.33 | 12.17 | 12.20 | 12.20 | 96,100 |
06 Mar 2024 | 12.28 | 12.35 | 12.23 | 12.26 | 12.26 | 34,600 |
05 Mar 2024 | 12.20 | 12.30 | 12.19 | 12.21 | 12.21 | 117,900 |
04 Mar 2024 | 12.35 | 12.41 | 12.21 | 12.22 | 12.22 | 56,800 |
01 Mar 2024 | 12.30 | 12.42 | 12.30 | 12.39 | 12.39 | 27,700 |
29 Feb 2024 | 12.25 | 12.38 | 12.15 | 12.26 | 12.26 | 141,300 |
28 Feb 2024 | 12.23 | 12.27 | 12.19 | 12.19 | 12.19 | 35,100 |
27 Feb 2024 | 12.40 | 12.49 | 12.33 | 12.37 | 12.37 | 120,500 |
26 Feb 2024 | 12.90 | 12.94 | 12.26 | 12.26 | 12.26 | 178,900 |
23 Feb 2024 | 13.20 | 13.20 | 13.01 | 13.04 | 13.04 | 203,900 |
22 Feb 2024 | 13.17 | 13.17 | 13.08 | 13.12 | 13.12 | 20,700 |
21 Feb 2024 | 12.98 | 13.10 | 12.98 | 13.02 | 13.02 | 32,000 |
20 Feb 2024 | 13.03 | 13.03 | 12.84 | 12.87 | 12.87 | 14,400 |
16 Feb 2024 | 13.11 | 13.15 | 13.05 | 13.05 | 13.05 | 13,300 |
15 Feb 2024 | 13.12 | 13.20 | 13.12 | 13.12 | 13.12 | 49,700 |
14 Feb 2024 | 13.01 | 13.28 | 12.90 | 13.17 | 13.17 | 110,000 |
13 Feb 2024 | 13.10 | 13.14 | 12.98 | 13.01 | 13.01 | 28,200 |
12 Feb 2024 | 12.84 | 13.23 | 12.84 | 13.23 | 13.23 | 144,900 |
09 Feb 2024 | 12.75 | 12.85 | 12.69 | 12.82 | 12.82 | 26,200 |
08 Feb 2024 | 12.98 | 12.98 | 12.57 | 12.65 | 12.65 | 55,200 |
07 Feb 2024 | 12.75 | 13.29 | 12.71 | 13.01 | 13.01 | 128,700 |
06 Feb 2024 | 12.58 | 12.85 | 12.58 | 12.76 | 12.76 | 121,800 |
05 Feb 2024 | 12.18 | 12.63 | 12.11 | 12.43 | 12.43 | 85,000 |
02 Feb 2024 | 12.33 | 12.34 | 12.16 | 12.17 | 12.17 | 108,400 |
01 Feb 2024 | 12.31 | 12.41 | 12.28 | 12.41 | 12.41 | 39,400 |
31 Jan 2024 | 12.20 | 12.25 | 12.19 | 12.22 | 12.22 | 63,600 |
30 Jan 2024 | 12.30 | 12.33 | 12.17 | 12.20 | 12.20 | 31,100 |
29 Jan 2024 | 12.41 | 12.49 | 12.33 | 12.33 | 12.33 | 59,400 |
26 Jan 2024 | 12.49 | 12.49 | 12.40 | 12.46 | 12.46 | 33,400 |
25 Jan 2024 | 12.46 | 12.49 | 12.37 | 12.48 | 12.48 | 111,000 |
24 Jan 2024 | 12.33 | 12.44 | 12.29 | 12.30 | 12.30 | 191,200 |
23 Jan 2024 | 12.13 | 12.20 | 12.10 | 12.15 | 12.15 | 154,300 |
22 Jan 2024 | 12.13 | 12.19 | 12.03 | 12.05 | 12.05 | 57,900 |
19 Jan 2024 | 12.28 | 12.31 | 12.20 | 12.30 | 12.30 | 40,800 |
18 Jan 2024 | 12.27 | 12.31 | 12.23 | 12.28 | 12.28 | 32,800 |
17 Jan 2024 | 12.16 | 12.17 | 12.08 | 12.17 | 12.17 | 53,900 |
16 Jan 2024 | 12.33 | 12.34 | 12.26 | 12.27 | 12.27 | 12,600 |
12 Jan 2024 | 12.36 | 12.41 | 12.25 | 12.30 | 12.30 | 36,200 |
11 Jan 2024 | 12.26 | 12.37 | 12.25 | 12.34 | 12.34 | 27,900 |
10 Jan 2024 | 12.29 | 12.30 | 12.21 | 12.21 | 12.21 | 39,800 |
09 Jan 2024 | 12.50 | 12.51 | 12.32 | 12.35 | 12.35 | 48,700 |
08 Jan 2024 | 12.61 | 12.69 | 12.51 | 12.51 | 12.51 | 44,600 |
05 Jan 2024 | 12.62 | 12.69 | 12.62 | 12.63 | 12.63 | 14,200 |
04 Jan 2024 | 12.61 | 12.66 | 12.61 | 12.64 | 12.64 | 17,100 |
03 Jan 2024 | 12.59 | 12.70 | 12.59 | 12.68 | 12.68 | 20,200 |
02 Jan 2024 | 12.70 | 12.77 | 12.61 | 12.72 | 12.72 | 28,800 |
29 Dec 2023 | 12.51 | 12.76 | 12.51 | 12.74 | 12.74 | 70,800 |
28 Dec 2023 | 12.30 | 12.65 | 12.30 | 12.55 | 12.55 | 54,700 |
27 Dec 2023 | 12.17 | 12.23 | 12.17 | 12.20 | 12.20 | 29,800 |
26 Dec 2023 | 12.17 | 12.21 | 12.12 | 12.19 | 12.19 | 50,000 |
22 Dec 2023 | 12.13 | 12.19 | 12.10 | 12.17 | 12.17 | 59,400 |
21 Dec 2023 | 11.96 | 12.16 | 11.96 | 12.14 | 12.14 | 86,800 |
20 Dec 2023 | 12.11 | 12.11 | 11.90 | 11.96 | 11.96 | 71,000 |
19 Dec 2023 | 12.29 | 12.30 | 12.17 | 12.17 | 12.17 | 111,400 |
18 Dec 2023 | 12.25 | 12.27 | 12.22 | 12.23 | 12.23 | 90,300 |
15 Dec 2023 | 12.22 | 12.25 | 12.18 | 12.21 | 12.21 | 35,900 |
14 Dec 2023 | 12.19 | 12.28 | 12.19 | 12.20 | 12.20 | 192,400 |
14 Dec 2023 | 0.122 Dividend | |||||
13 Dec 2023 | 12.32 | 12.39 | 12.30 | 12.36 | 12.24 | 39,200 |
12 Dec 2023 | 12.52 | 12.59 | 12.42 | 12.42 | 12.30 | 41,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |