Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.40 | 12.58 | 12.40 | 12.56 | 12.56 | 713,301 |
02 May 2024 | 12.29 | 12.39 | 12.29 | 12.30 | 12.30 | 361,400 |
01 May 2024 | 12.26 | 12.35 | 12.23 | 12.32 | 12.32 | 251,200 |
30 Apr 2024 | 12.21 | 12.28 | 12.19 | 12.25 | 12.25 | 333,400 |
29 Apr 2024 | 12.22 | 12.25 | 12.17 | 12.22 | 12.22 | 279,900 |
26 Apr 2024 | 12.07 | 12.25 | 12.07 | 12.23 | 12.23 | 288,400 |
25 Apr 2024 | 12.04 | 12.09 | 11.97 | 12.05 | 12.05 | 269,600 |
24 Apr 2024 | 12.16 | 12.21 | 12.09 | 12.14 | 12.14 | 214,600 |
23 Apr 2024 | 12.16 | 12.25 | 12.15 | 12.21 | 12.21 | 281,600 |
22 Apr 2024 | 12.13 | 12.20 | 12.12 | 12.15 | 12.15 | 285,100 |
19 Apr 2024 | 12.00 | 12.18 | 12.00 | 12.11 | 12.11 | 344,700 |
18 Apr 2024 | 11.95 | 12.05 | 11.94 | 12.01 | 12.01 | 299,200 |
17 Apr 2024 | 12.00 | 12.04 | 11.89 | 11.94 | 11.94 | 541,800 |
17 Apr 2024 | 0.11 Dividend | |||||
16 Apr 2024 | 11.90 | 12.10 | 11.89 | 12.09 | 11.98 | 560,200 |
15 Apr 2024 | 12.21 | 12.25 | 11.85 | 11.89 | 11.78 | 625,300 |
12 Apr 2024 | 12.26 | 12.32 | 12.17 | 12.18 | 12.07 | 320,200 |
11 Apr 2024 | 12.24 | 12.32 | 12.21 | 12.27 | 12.16 | 382,800 |
10 Apr 2024 | 12.45 | 12.48 | 12.08 | 12.19 | 12.08 | 1,149,600 |
09 Apr 2024 | 12.54 | 12.60 | 12.45 | 12.50 | 12.39 | 419,700 |
08 Apr 2024 | 12.57 | 12.62 | 12.50 | 12.50 | 12.39 | 297,700 |
05 Apr 2024 | 12.65 | 12.71 | 12.57 | 12.58 | 12.47 | 308,500 |
04 Apr 2024 | 12.79 | 12.82 | 12.61 | 12.62 | 12.51 | 345,900 |
03 Apr 2024 | 12.70 | 12.75 | 12.67 | 12.72 | 12.60 | 278,200 |
02 Apr 2024 | 12.75 | 12.75 | 12.66 | 12.71 | 12.59 | 381,400 |
01 Apr 2024 | 12.75 | 12.84 | 12.70 | 12.83 | 12.71 | 380,000 |
28 Mar 2024 | 12.75 | 12.79 | 12.69 | 12.70 | 12.58 | 746,000 |
27 Mar 2024 | 12.82 | 12.83 | 12.71 | 12.77 | 12.65 | 332,700 |
26 Mar 2024 | 12.70 | 12.86 | 12.68 | 12.81 | 12.69 | 472,600 |
25 Mar 2024 | 12.77 | 12.78 | 12.61 | 12.64 | 12.52 | 277,600 |
22 Mar 2024 | 12.72 | 12.77 | 12.70 | 12.77 | 12.65 | 186,600 |
21 Mar 2024 | 12.75 | 12.76 | 12.67 | 12.68 | 12.56 | 277,600 |
20 Mar 2024 | 12.64 | 12.72 | 12.54 | 12.70 | 12.58 | 289,500 |
19 Mar 2024 | 12.64 | 12.66 | 12.59 | 12.64 | 12.52 | 175,700 |
18 Mar 2024 | 12.55 | 12.64 | 12.52 | 12.62 | 12.51 | 202,400 |
15 Mar 2024 | 12.65 | 12.67 | 12.51 | 12.52 | 12.41 | 469,600 |
14 Mar 2024 | 12.63 | 12.66 | 12.58 | 12.61 | 12.50 | 228,900 |
13 Mar 2024 | 12.80 | 12.82 | 12.63 | 12.64 | 12.52 | 535,100 |
13 Mar 2024 | 0.11 Dividend | |||||
12 Mar 2024 | 12.82 | 12.96 | 12.81 | 12.96 | 12.73 | 554,400 |
11 Mar 2024 | 12.89 | 12.90 | 12.77 | 12.79 | 12.57 | 552,300 |
08 Mar 2024 | 12.77 | 12.90 | 12.75 | 12.89 | 12.66 | 368,500 |
07 Mar 2024 | 12.88 | 12.88 | 12.75 | 12.77 | 12.55 | 371,000 |
06 Mar 2024 | 12.80 | 12.85 | 12.72 | 12.83 | 12.61 | 474,100 |
05 Mar 2024 | 12.77 | 12.82 | 12.70 | 12.76 | 12.54 | 342,800 |
04 Mar 2024 | 12.77 | 12.80 | 12.72 | 12.75 | 12.53 | 476,500 |
01 Mar 2024 | 12.70 | 12.86 | 12.64 | 12.81 | 12.59 | 527,500 |
29 Feb 2024 | 12.65 | 12.65 | 12.60 | 12.63 | 12.41 | 192,200 |
28 Feb 2024 | 12.53 | 12.61 | 12.51 | 12.58 | 12.36 | 220,800 |
27 Feb 2024 | 12.49 | 12.58 | 12.42 | 12.51 | 12.29 | 298,100 |
26 Feb 2024 | 12.55 | 12.55 | 12.46 | 12.47 | 12.25 | 224,300 |
23 Feb 2024 | 12.54 | 12.58 | 12.51 | 12.52 | 12.30 | 265,500 |
22 Feb 2024 | 12.57 | 12.58 | 12.48 | 12.49 | 12.27 | 300,800 |
21 Feb 2024 | 12.55 | 12.63 | 12.53 | 12.54 | 12.32 | 334,100 |
20 Feb 2024 | 12.53 | 12.59 | 12.46 | 12.59 | 12.37 | 247,400 |
16 Feb 2024 | 12.52 | 12.56 | 12.49 | 12.50 | 12.28 | 361,600 |
15 Feb 2024 | 12.57 | 12.57 | 12.46 | 12.55 | 12.33 | 366,200 |
14 Feb 2024 | 12.47 | 12.55 | 12.47 | 12.54 | 12.32 | 228,600 |
14 Feb 2024 | 0.11 Dividend | |||||
13 Feb 2024 | 12.59 | 12.61 | 12.51 | 12.57 | 12.24 | 393,500 |
12 Feb 2024 | 12.73 | 12.74 | 12.63 | 12.66 | 12.33 | 345,000 |
09 Feb 2024 | 12.66 | 12.71 | 12.61 | 12.71 | 12.38 | 363,500 |
08 Feb 2024 | 12.73 | 12.73 | 12.63 | 12.63 | 12.30 | 272,400 |
07 Feb 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.40 | 429,000 |
06 Feb 2024 | 12.69 | 12.70 | 12.55 | 12.67 | 12.34 | 528,500 |
05 Feb 2024 | 12.64 | 12.70 | 12.60 | 12.66 | 12.33 | 465,900 |
02 Feb 2024 | 12.67 | 12.70 | 12.61 | 12.66 | 12.33 | 523,900 |
01 Feb 2024 | 12.59 | 12.82 | 12.59 | 12.75 | 12.42 | 448,200 |
31 Jan 2024 | 12.59 | 12.66 | 12.55 | 12.57 | 12.24 | 538,200 |
30 Jan 2024 | 12.57 | 12.62 | 12.54 | 12.62 | 12.29 | 286,600 |
29 Jan 2024 | 12.54 | 12.57 | 12.48 | 12.52 | 12.19 | 437,000 |
26 Jan 2024 | 12.56 | 12.57 | 12.47 | 12.52 | 12.19 | 278,300 |
25 Jan 2024 | 12.40 | 12.59 | 12.37 | 12.56 | 12.23 | 802,200 |
24 Jan 2024 | 12.36 | 12.39 | 12.32 | 12.37 | 12.05 | 318,800 |
23 Jan 2024 | 12.30 | 12.35 | 12.26 | 12.29 | 11.97 | 353,600 |
22 Jan 2024 | 12.28 | 12.38 | 12.26 | 12.30 | 11.98 | 463,200 |
19 Jan 2024 | 12.35 | 12.35 | 12.19 | 12.20 | 11.88 | 982,800 |
18 Jan 2024 | 12.25 | 12.34 | 12.24 | 12.31 | 11.99 | 483,900 |
17 Jan 2024 | 12.29 | 12.32 | 12.11 | 12.21 | 11.89 | 633,500 |
17 Jan 2024 | 0.11 Dividend | |||||
16 Jan 2024 | 12.53 | 12.56 | 12.43 | 12.45 | 12.02 | 652,700 |
12 Jan 2024 | 12.42 | 12.58 | 12.41 | 12.53 | 12.10 | 656,900 |
11 Jan 2024 | 12.43 | 12.43 | 12.35 | 12.42 | 11.99 | 405,300 |
10 Jan 2024 | 12.34 | 12.46 | 12.33 | 12.43 | 12.00 | 489,800 |
09 Jan 2024 | 12.32 | 12.34 | 12.24 | 12.30 | 11.87 | 332,500 |
08 Jan 2024 | 12.27 | 12.34 | 12.24 | 12.30 | 11.87 | 317,200 |
05 Jan 2024 | 12.13 | 12.25 | 12.09 | 12.24 | 11.82 | 502,800 |
04 Jan 2024 | 12.19 | 12.29 | 12.06 | 12.09 | 11.67 | 629,600 |
03 Jan 2024 | 12.29 | 12.32 | 12.18 | 12.21 | 11.79 | 369,400 |
02 Jan 2024 | 12.20 | 12.32 | 12.16 | 12.29 | 11.86 | 375,400 |
29 Dec 2023 | 12.20 | 12.30 | 12.14 | 12.24 | 11.82 | 857,500 |
28 Dec 2023 | 12.16 | 12.22 | 12.08 | 12.18 | 11.76 | 392,600 |
27 Dec 2023 | 12.07 | 12.20 | 12.07 | 12.20 | 11.78 | 492,400 |
26 Dec 2023 | 11.99 | 12.09 | 11.96 | 12.05 | 11.63 | 365,600 |
22 Dec 2023 | 12.04 | 12.12 | 11.92 | 11.99 | 11.57 | 407,100 |
21 Dec 2023 | 11.93 | 12.06 | 11.93 | 12.02 | 11.60 | 494,100 |
20 Dec 2023 | 12.00 | 12.05 | 11.95 | 11.97 | 11.55 | 307,700 |
19 Dec 2023 | 12.03 | 12.09 | 11.96 | 11.99 | 11.57 | 430,400 |
18 Dec 2023 | 12.09 | 12.11 | 11.97 | 11.98 | 11.56 | 504,900 |
15 Dec 2023 | 12.05 | 12.14 | 11.92 | 12.07 | 11.65 | 731,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |