Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 12.40 | 12.70 | 12.40 | 12.59 | 12.59 | 7,300 |
26 Mar 2024 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | 6,900 |
25 Mar 2024 | 12.34 | 12.38 | 12.32 | 12.32 | 12.32 | 10,900 |
22 Mar 2024 | 12.48 | 12.48 | 12.31 | 12.31 | 12.31 | 4,000 |
21 Mar 2024 | 12.28 | 12.31 | 12.22 | 12.22 | 12.22 | 12,200 |
20 Mar 2024 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 4,200 |
19 Mar 2024 | 12.15 | 12.15 | 11.86 | 11.95 | 11.95 | 10,900 |
18 Mar 2024 | 12.06 | 12.06 | 11.89 | 11.89 | 11.89 | 13,600 |
15 Mar 2024 | 12.09 | 12.10 | 11.80 | 12.02 | 12.02 | 15,200 |
14 Mar 2024 | 11.87 | 11.91 | 11.87 | 11.90 | 11.90 | 4,700 |
13 Mar 2024 | 11.94 | 12.45 | 11.90 | 12.14 | 12.14 | 4,300 |
12 Mar 2024 | 12.08 | 12.08 | 11.76 | 11.76 | 11.76 | 6,600 |
11 Mar 2024 | 12.30 | 12.30 | 11.95 | 12.17 | 12.17 | 24,100 |
08 Mar 2024 | 12.01 | 12.19 | 12.00 | 12.14 | 12.14 | 7,200 |
07 Mar 2024 | 12.02 | 12.33 | 12.02 | 12.29 | 12.29 | 685,000 |
06 Mar 2024 | 11.92 | 11.99 | 11.81 | 11.88 | 11.88 | 2,900 |
05 Mar 2024 | 11.65 | 11.82 | 11.58 | 11.58 | 11.58 | 565,600 |
04 Mar 2024 | 11.60 | 11.69 | 11.35 | 11.64 | 11.64 | 13,000 |
01 Mar 2024 | 11.53 | 11.56 | 11.30 | 11.51 | 11.51 | 9,200 |
29 Feb 2024 | 11.63 | 11.63 | 11.50 | 11.58 | 11.58 | 45,400 |
28 Feb 2024 | 11.40 | 11.43 | 11.40 | 11.43 | 11.43 | 5,700 |
27 Feb 2024 | 11.45 | 11.60 | 11.33 | 11.48 | 11.48 | 7,400 |
26 Feb 2024 | 11.65 | 11.65 | 11.39 | 11.40 | 11.40 | 9,000 |
23 Feb 2024 | 11.56 | 11.59 | 11.43 | 11.43 | 11.43 | 8,400 |
22 Feb 2024 | 11.71 | 11.75 | 11.62 | 11.71 | 11.71 | 11,300 |
21 Feb 2024 | 11.87 | 11.90 | 11.77 | 11.77 | 11.77 | 4,900 |
20 Feb 2024 | 11.85 | 11.88 | 11.71 | 11.86 | 11.86 | 14,500 |
16 Feb 2024 | 11.68 | 11.68 | 11.49 | 11.58 | 11.58 | 21,800 |
15 Feb 2024 | 11.55 | 11.76 | 11.55 | 11.76 | 11.76 | 32,800 |
14 Feb 2024 | 11.63 | 11.80 | 11.56 | 11.56 | 11.56 | 13,500 |
13 Feb 2024 | 11.69 | 11.69 | 11.52 | 11.64 | 11.64 | 6,100 |
12 Feb 2024 | 11.66 | 11.69 | 11.51 | 11.69 | 11.69 | 4,500 |
09 Feb 2024 | 11.47 | 11.58 | 11.47 | 11.57 | 11.57 | 9,900 |
08 Feb 2024 | 11.45 | 11.45 | 11.37 | 11.43 | 11.43 | 5,500 |
07 Feb 2024 | 11.55 | 11.60 | 11.40 | 11.44 | 11.44 | 12,500 |
06 Feb 2024 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | 7,700 |
05 Feb 2024 | 12.15 | 12.15 | 11.79 | 11.99 | 11.99 | 108,900 |
02 Feb 2024 | 12.04 | 12.11 | 11.85 | 12.01 | 12.01 | 4,100 |
01 Feb 2024 | 12.05 | 12.18 | 12.02 | 12.16 | 12.16 | 4,300 |
31 Jan 2024 | 12.20 | 12.21 | 12.19 | 12.19 | 12.19 | 3,200 |
30 Jan 2024 | 12.25 | 12.25 | 11.89 | 11.90 | 11.90 | 4,100 |
29 Jan 2024 | 11.98 | 12.00 | 11.90 | 12.00 | 12.00 | 3,300 |
26 Jan 2024 | 12.05 | 12.05 | 11.90 | 11.98 | 11.98 | 5,400 |
25 Jan 2024 | 12.11 | 12.11 | 11.93 | 12.00 | 12.00 | 3,700 |
24 Jan 2024 | 12.11 | 12.52 | 12.03 | 12.03 | 12.03 | 6,200 |
23 Jan 2024 | 11.95 | 12.13 | 11.93 | 11.93 | 11.93 | 38,500 |
22 Jan 2024 | 12.32 | 12.38 | 12.16 | 12.17 | 12.17 | 7,400 |
19 Jan 2024 | 12.27 | 12.29 | 12.27 | 12.29 | 12.29 | 6,700 |
18 Jan 2024 | 12.38 | 12.52 | 12.24 | 12.33 | 12.33 | 2,700 |
17 Jan 2024 | 12.50 | 12.50 | 12.31 | 12.48 | 12.48 | 11,100 |
16 Jan 2024 | 12.90 | 12.90 | 12.67 | 12.69 | 12.69 | 4,600 |
12 Jan 2024 | 12.85 | 12.86 | 12.70 | 12.86 | 12.86 | 8,000 |
11 Jan 2024 | 12.85 | 12.85 | 12.49 | 12.75 | 12.75 | 28,800 |
10 Jan 2024 | 12.82 | 12.83 | 12.80 | 12.82 | 12.82 | 3,800 |
09 Jan 2024 | 12.62 | 12.88 | 12.62 | 12.87 | 12.87 | 4,400 |
09 Jan 2024 | 0.221 Dividend | |||||
08 Jan 2024 | 13.26 | 13.38 | 13.12 | 13.38 | 13.16 | 22,900 |
05 Jan 2024 | 13.15 | 13.25 | 13.07 | 13.25 | 13.03 | 4,800 |
04 Jan 2024 | 13.11 | 13.22 | 13.11 | 13.16 | 12.94 | 3,300 |
03 Jan 2024 | 12.91 | 13.12 | 12.89 | 12.93 | 12.72 | 10,900 |
02 Jan 2024 | 13.08 | 13.10 | 12.99 | 13.09 | 12.87 | 5,300 |
29 Dec 2023 | 13.26 | 13.26 | 13.01 | 13.22 | 13.00 | 4,100 |
28 Dec 2023 | 13.46 | 13.46 | 13.20 | 13.20 | 12.98 | 5,100 |
27 Dec 2023 | 13.42 | 13.42 | 13.20 | 13.22 | 13.00 | 19,200 |
26 Dec 2023 | 13.18 | 13.20 | 13.18 | 13.20 | 12.98 | 3,800 |
22 Dec 2023 | 13.03 | 13.25 | 13.03 | 13.19 | 12.97 | 9,200 |
21 Dec 2023 | 13.20 | 13.20 | 12.96 | 12.97 | 12.76 | 154,800 |
20 Dec 2023 | 12.99 | 13.05 | 12.99 | 12.99 | 12.78 | 2,200 |
19 Dec 2023 | 13.09 | 13.13 | 12.94 | 13.13 | 12.91 | 8,400 |
18 Dec 2023 | 12.81 | 12.99 | 12.81 | 12.83 | 12.62 | 3,100 |
15 Dec 2023 | 12.89 | 12.96 | 12.67 | 12.96 | 12.75 | 12,900 |
14 Dec 2023 | 13.15 | 13.15 | 12.97 | 13.00 | 12.79 | 9,900 |
13 Dec 2023 | 12.94 | 12.94 | 12.74 | 12.84 | 12.63 | 1,315,100 |
12 Dec 2023 | 12.85 | 12.85 | 12.67 | 12.70 | 12.49 | 9,200 |
11 Dec 2023 | 12.74 | 12.84 | 12.51 | 12.70 | 12.49 | 21,300 |
08 Dec 2023 | 12.74 | 12.80 | 12.55 | 12.77 | 12.56 | 5,100 |
07 Dec 2023 | 12.74 | 12.76 | 12.73 | 12.73 | 12.52 | 4,600 |
06 Dec 2023 | 12.75 | 12.80 | 12.55 | 12.63 | 12.42 | 10,800 |
05 Dec 2023 | 12.44 | 12.65 | 12.41 | 12.41 | 12.21 | 20,300 |
04 Dec 2023 | 12.55 | 12.67 | 12.52 | 12.54 | 12.33 | 107,800 |
01 Dec 2023 | 12.48 | 12.54 | 12.36 | 12.54 | 12.33 | 9,200 |
30 Nov 2023 | 12.43 | 12.43 | 12.37 | 12.37 | 12.17 | 6,200 |
29 Nov 2023 | 12.50 | 12.67 | 12.37 | 12.41 | 12.21 | 3,400 |
28 Nov 2023 | 12.46 | 12.49 | 12.46 | 12.46 | 12.25 | 3,500 |
27 Nov 2023 | 12.39 | 12.39 | 12.34 | 12.38 | 12.18 | 6,200 |
24 Nov 2023 | 12.28 | 12.31 | 12.28 | 12.31 | 12.11 | 7,700 |
22 Nov 2023 | 12.13 | 12.13 | 12.10 | 12.11 | 11.91 | 5,000 |
21 Nov 2023 | 12.11 | 12.16 | 12.00 | 12.08 | 11.88 | 8,600 |
20 Nov 2023 | 12.14 | 12.34 | 12.11 | 12.22 | 12.02 | 21,300 |
17 Nov 2023 | 12.45 | 12.55 | 11.65 | 11.76 | 11.57 | 5,100 |
16 Nov 2023 | 11.97 | 12.02 | 11.89 | 12.01 | 11.81 | 7,300 |
15 Nov 2023 | 11.75 | 11.76 | 11.71 | 11.76 | 11.57 | 9,400 |
14 Nov 2023 | 11.78 | 11.85 | 11.75 | 11.82 | 11.62 | 15,900 |
13 Nov 2023 | 11.45 | 11.50 | 11.44 | 11.50 | 11.31 | 18,500 |
10 Nov 2023 | 11.36 | 11.49 | 11.35 | 11.47 | 11.28 | 110,300 |
09 Nov 2023 | 11.38 | 11.42 | 11.38 | 11.39 | 11.20 | 3,700 |
08 Nov 2023 | 11.23 | 11.23 | 11.18 | 11.23 | 11.04 | 21,900 |
07 Nov 2023 | 11.21 | 11.27 | 11.21 | 11.27 | 11.08 | 250,300 |
06 Nov 2023 | 11.38 | 11.41 | 11.31 | 11.36 | 11.17 | 16,300 |
03 Nov 2023 | 11.55 | 11.55 | 11.44 | 11.52 | 11.33 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |