Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.36 | 12.40 | 12.28 | 12.35 | 12.35 | 35,500 |
25 Apr 2024 | 12.39 | 12.45 | 12.29 | 12.34 | 12.34 | 43,500 |
24 Apr 2024 | 12.53 | 12.68 | 12.35 | 12.39 | 12.39 | 53,700 |
23 Apr 2024 | 12.36 | 12.49 | 12.31 | 12.49 | 12.49 | 47,900 |
22 Apr 2024 | 12.38 | 12.38 | 12.28 | 12.35 | 12.35 | 52,800 |
19 Apr 2024 | 12.23 | 12.31 | 12.23 | 12.27 | 12.27 | 64,400 |
18 Apr 2024 | 12.25 | 12.30 | 12.20 | 12.23 | 12.23 | 22,200 |
17 Apr 2024 | 12.20 | 12.27 | 12.16 | 12.19 | 12.19 | 32,500 |
16 Apr 2024 | 12.21 | 12.25 | 12.02 | 12.18 | 12.18 | 88,100 |
15 Apr 2024 | 12.45 | 12.45 | 12.18 | 12.19 | 12.19 | 49,200 |
12 Apr 2024 | 12.53 | 12.60 | 12.39 | 12.45 | 12.45 | 49,900 |
12 Apr 2024 | 0.104 Dividend | |||||
11 Apr 2024 | 12.82 | 12.82 | 12.57 | 12.60 | 12.50 | 58,300 |
10 Apr 2024 | 12.91 | 12.93 | 12.62 | 12.76 | 12.65 | 55,100 |
09 Apr 2024 | 12.95 | 13.02 | 12.93 | 12.95 | 12.84 | 34,200 |
08 Apr 2024 | 12.97 | 13.10 | 12.88 | 12.92 | 12.81 | 54,600 |
05 Apr 2024 | 12.79 | 12.95 | 12.79 | 12.94 | 12.83 | 40,300 |
04 Apr 2024 | 12.88 | 12.92 | 12.76 | 12.76 | 12.65 | 52,500 |
03 Apr 2024 | 12.80 | 12.89 | 12.79 | 12.87 | 12.76 | 22,700 |
02 Apr 2024 | 12.96 | 12.96 | 12.80 | 12.80 | 12.69 | 57,900 |
01 Apr 2024 | 12.88 | 12.99 | 12.85 | 12.98 | 12.87 | 77,300 |
28 Mar 2024 | 12.93 | 12.95 | 12.78 | 12.78 | 12.67 | 106,900 |
27 Mar 2024 | 12.71 | 12.94 | 12.71 | 12.92 | 12.81 | 90,500 |
26 Mar 2024 | 12.66 | 12.70 | 12.65 | 12.65 | 12.55 | 35,400 |
25 Mar 2024 | 12.66 | 12.67 | 12.60 | 12.61 | 12.51 | 32,500 |
22 Mar 2024 | 12.68 | 12.76 | 12.63 | 12.65 | 12.55 | 52,700 |
21 Mar 2024 | 12.65 | 12.73 | 12.60 | 12.61 | 12.51 | 51,400 |
20 Mar 2024 | 12.74 | 12.76 | 12.61 | 12.64 | 12.54 | 59,900 |
19 Mar 2024 | 12.74 | 12.79 | 12.68 | 12.76 | 12.65 | 49,700 |
18 Mar 2024 | 12.84 | 12.84 | 12.70 | 12.73 | 12.62 | 56,000 |
15 Mar 2024 | 12.61 | 12.84 | 12.58 | 12.77 | 12.66 | 61,100 |
14 Mar 2024 | 12.64 | 12.65 | 12.56 | 12.60 | 12.50 | 56,600 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 12.68 | 12.75 | 12.67 | 12.72 | 12.51 | 51,800 |
12 Mar 2024 | 12.65 | 12.68 | 12.62 | 12.67 | 12.46 | 57,100 |
11 Mar 2024 | 12.65 | 12.68 | 12.62 | 12.65 | 12.44 | 39,800 |
08 Mar 2024 | 12.71 | 12.76 | 12.61 | 12.63 | 12.42 | 68,300 |
07 Mar 2024 | 12.68 | 12.71 | 12.66 | 12.68 | 12.47 | 51,200 |
06 Mar 2024 | 12.70 | 12.73 | 12.60 | 12.70 | 12.49 | 100,600 |
05 Mar 2024 | 12.82 | 12.82 | 12.62 | 12.71 | 12.50 | 86,900 |
04 Mar 2024 | 12.73 | 12.79 | 12.73 | 12.79 | 12.58 | 43,900 |
01 Mar 2024 | 12.76 | 12.81 | 12.67 | 12.72 | 12.51 | 66,600 |
29 Feb 2024 | 12.74 | 12.77 | 12.67 | 12.70 | 12.49 | 54,500 |
28 Feb 2024 | 12.58 | 12.75 | 12.58 | 12.70 | 12.49 | 98,500 |
27 Feb 2024 | 12.53 | 12.57 | 12.53 | 12.54 | 12.33 | 42,600 |
26 Feb 2024 | 12.57 | 12.58 | 12.47 | 12.50 | 12.30 | 51,200 |
23 Feb 2024 | 12.51 | 12.61 | 12.51 | 12.54 | 12.33 | 71,400 |
22 Feb 2024 | 12.59 | 12.60 | 12.51 | 12.53 | 12.32 | 50,000 |
21 Feb 2024 | 12.48 | 12.53 | 12.40 | 12.51 | 12.31 | 43,600 |
20 Feb 2024 | 12.42 | 12.47 | 12.39 | 12.45 | 12.25 | 66,100 |
16 Feb 2024 | 12.43 | 12.48 | 12.37 | 12.39 | 12.19 | 71,700 |
15 Feb 2024 | 12.47 | 12.52 | 12.42 | 12.44 | 12.24 | 108,500 |
14 Feb 2024 | 12.54 | 12.64 | 12.47 | 12.47 | 12.27 | 103,900 |
14 Feb 2024 | 0.104 Dividend | |||||
13 Feb 2024 | 12.74 | 12.74 | 12.54 | 12.57 | 12.26 | 102,000 |
12 Feb 2024 | 12.76 | 12.77 | 12.73 | 12.75 | 12.44 | 62,400 |
09 Feb 2024 | 12.75 | 12.75 | 12.67 | 12.71 | 12.40 | 81,700 |
08 Feb 2024 | 12.85 | 12.85 | 12.72 | 12.73 | 12.42 | 62,400 |
07 Feb 2024 | 12.71 | 12.82 | 12.70 | 12.82 | 12.51 | 102,900 |
06 Feb 2024 | 12.66 | 12.76 | 12.66 | 12.72 | 12.41 | 91,400 |
05 Feb 2024 | 12.59 | 12.61 | 12.55 | 12.60 | 12.29 | 100,600 |
02 Feb 2024 | 12.79 | 12.79 | 12.58 | 12.60 | 12.29 | 62,300 |
01 Feb 2024 | 12.63 | 12.82 | 12.63 | 12.82 | 12.51 | 130,500 |
31 Jan 2024 | 12.60 | 12.63 | 12.46 | 12.57 | 12.26 | 84,600 |
30 Jan 2024 | 12.43 | 12.61 | 12.43 | 12.61 | 12.30 | 108,200 |
29 Jan 2024 | 12.29 | 12.46 | 12.27 | 12.39 | 12.09 | 91,100 |
26 Jan 2024 | 12.27 | 12.28 | 12.20 | 12.26 | 11.96 | 97,700 |
25 Jan 2024 | 12.17 | 12.24 | 12.16 | 12.24 | 11.94 | 63,500 |
24 Jan 2024 | 12.17 | 12.20 | 12.09 | 12.09 | 11.79 | 61,600 |
23 Jan 2024 | 12.13 | 12.19 | 12.07 | 12.11 | 11.81 | 116,900 |
22 Jan 2024 | 11.99 | 12.13 | 11.99 | 12.13 | 11.83 | 107,800 |
19 Jan 2024 | 12.01 | 12.01 | 11.88 | 11.96 | 11.67 | 83,500 |
18 Jan 2024 | 12.13 | 12.15 | 11.94 | 11.97 | 11.68 | 99,000 |
17 Jan 2024 | 12.08 | 12.24 | 12.07 | 12.08 | 11.78 | 72,400 |
16 Jan 2024 | 12.22 | 12.24 | 12.07 | 12.09 | 11.79 | 90,000 |
12 Jan 2024 | 12.31 | 12.33 | 12.22 | 12.24 | 11.94 | 111,200 |
11 Jan 2024 | 12.31 | 12.41 | 12.27 | 12.35 | 12.05 | 76,900 |
11 Jan 2024 | 0.104 Dividend | |||||
10 Jan 2024 | 12.39 | 12.54 | 12.38 | 12.46 | 12.05 | 96,700 |
09 Jan 2024 | 12.60 | 12.61 | 12.28 | 12.40 | 12.00 | 92,400 |
08 Jan 2024 | 12.53 | 12.70 | 12.53 | 12.61 | 12.20 | 53,800 |
05 Jan 2024 | 12.39 | 12.58 | 12.34 | 12.50 | 12.09 | 68,800 |
04 Jan 2024 | 12.38 | 12.41 | 12.30 | 12.38 | 11.98 | 77,400 |
03 Jan 2024 | 12.33 | 12.42 | 12.29 | 12.38 | 11.98 | 56,300 |
02 Jan 2024 | 12.23 | 12.34 | 12.22 | 12.33 | 11.93 | 48,500 |
29 Dec 2023 | 12.23 | 12.34 | 12.19 | 12.20 | 11.80 | 57,500 |
28 Dec 2023 | 12.20 | 12.26 | 12.11 | 12.24 | 11.84 | 46,600 |
27 Dec 2023 | 12.06 | 12.27 | 12.06 | 12.24 | 11.84 | 90,600 |
26 Dec 2023 | 12.03 | 12.08 | 12.02 | 12.07 | 11.68 | 43,600 |
22 Dec 2023 | 11.96 | 12.05 | 11.93 | 12.02 | 11.63 | 57,100 |
21 Dec 2023 | 11.95 | 12.00 | 11.89 | 11.90 | 11.52 | 56,200 |
20 Dec 2023 | 12.00 | 12.05 | 11.85 | 11.85 | 11.46 | 64,900 |
19 Dec 2023 | 12.01 | 12.08 | 11.96 | 11.96 | 11.57 | 76,900 |
18 Dec 2023 | 12.14 | 12.19 | 11.99 | 12.01 | 11.62 | 62,300 |
15 Dec 2023 | 12.13 | 12.19 | 12.09 | 12.10 | 11.71 | 59,500 |
14 Dec 2023 | 12.14 | 12.15 | 11.95 | 12.07 | 11.68 | 99,200 |
14 Dec 2023 | 0.104 Dividend | |||||
13 Dec 2023 | 11.56 | 12.06 | 11.47 | 12.01 | 11.52 | 266,800 |
12 Dec 2023 | 11.61 | 11.61 | 11.50 | 11.51 | 11.04 | 63,200 |
11 Dec 2023 | 11.61 | 11.64 | 11.52 | 11.58 | 11.10 | 67,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |