Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.39 | 12.45 | 12.35 | 12.41 | 12.41 | 361,497 |
02 May 2024 | 12.15 | 12.28 | 12.09 | 12.27 | 12.27 | 444,200 |
01 May 2024 | 12.17 | 12.20 | 12.05 | 12.07 | 12.07 | 596,800 |
30 Apr 2024 | 12.32 | 12.37 | 12.18 | 12.18 | 12.18 | 1,086,000 |
29 Apr 2024 | 12.38 | 12.40 | 12.34 | 12.39 | 12.39 | 863,700 |
26 Apr 2024 | 12.28 | 12.45 | 12.28 | 12.38 | 12.38 | 988,700 |
25 Apr 2024 | 12.22 | 12.46 | 12.17 | 12.42 | 12.42 | 527,100 |
24 Apr 2024 | 12.58 | 12.59 | 12.46 | 12.51 | 12.51 | 594,100 |
23 Apr 2024 | 12.54 | 12.68 | 12.54 | 12.64 | 12.64 | 448,500 |
22 Apr 2024 | 12.41 | 12.57 | 12.38 | 12.52 | 12.52 | 538,900 |
19 Apr 2024 | 12.37 | 12.39 | 12.26 | 12.30 | 12.30 | 254,200 |
18 Apr 2024 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | 258,400 |
17 Apr 2024 | 12.40 | 12.40 | 12.29 | 12.31 | 12.31 | 337,600 |
16 Apr 2024 | 12.33 | 12.34 | 12.25 | 12.28 | 12.28 | 357,700 |
15 Apr 2024 | 12.58 | 12.59 | 12.40 | 12.41 | 12.41 | 194,600 |
12 Apr 2024 | 12.46 | 12.52 | 12.42 | 12.42 | 12.42 | 231,700 |
11 Apr 2024 | 12.60 | 12.63 | 12.50 | 12.61 | 12.61 | 268,600 |
10 Apr 2024 | 12.55 | 12.63 | 12.54 | 12.57 | 12.57 | 296,200 |
09 Apr 2024 | 12.75 | 12.79 | 12.64 | 12.67 | 12.67 | 264,200 |
08 Apr 2024 | 12.74 | 12.81 | 12.68 | 12.79 | 12.79 | 509,100 |
05 Apr 2024 | 12.68 | 12.78 | 12.67 | 12.78 | 12.78 | 212,000 |
04 Apr 2024 | 12.86 | 12.86 | 12.66 | 12.67 | 12.67 | 338,000 |
03 Apr 2024 | 12.76 | 12.88 | 12.73 | 12.84 | 12.84 | 206,300 |
02 Apr 2024 | 12.88 | 12.92 | 12.84 | 12.86 | 12.86 | 237,700 |
01 Apr 2024 | 13.11 | 13.16 | 13.01 | 13.02 | 13.02 | 263,000 |
28 Mar 2024 | 13.13 | 13.18 | 13.11 | 13.16 | 13.16 | 417,400 |
27 Mar 2024 | 13.02 | 13.11 | 13.01 | 13.05 | 13.05 | 248,600 |
26 Mar 2024 | 12.99 | 13.00 | 12.91 | 12.94 | 12.94 | 201,700 |
25 Mar 2024 | 13.07 | 13.13 | 13.02 | 13.02 | 13.02 | 260,100 |
22 Mar 2024 | 13.16 | 13.17 | 13.06 | 13.08 | 13.08 | 346,700 |
21 Mar 2024 | 13.00 | 13.10 | 12.98 | 13.03 | 13.03 | 353,600 |
21 Mar 2024 | 0.199 Dividend | |||||
20 Mar 2024 | 12.79 | 12.96 | 12.78 | 12.96 | 12.76 | 548,200 |
19 Mar 2024 | 12.85 | 12.85 | 12.79 | 12.84 | 12.64 | 242,000 |
18 Mar 2024 | 12.95 | 12.98 | 12.90 | 12.90 | 12.70 | 356,600 |
15 Mar 2024 | 13.00 | 13.02 | 12.92 | 12.92 | 12.72 | 2,002,400 |
14 Mar 2024 | 13.11 | 13.12 | 13.02 | 13.08 | 12.88 | 459,200 |
13 Mar 2024 | 13.05 | 13.13 | 13.03 | 13.08 | 12.88 | 524,400 |
12 Mar 2024 | 12.87 | 13.08 | 12.86 | 13.05 | 12.85 | 705,200 |
11 Mar 2024 | 12.74 | 12.87 | 12.74 | 12.85 | 12.65 | 819,400 |
08 Mar 2024 | 12.71 | 12.82 | 12.70 | 12.76 | 12.56 | 317,000 |
07 Mar 2024 | 12.86 | 12.96 | 12.85 | 12.96 | 12.76 | 273,200 |
06 Mar 2024 | 12.88 | 12.98 | 12.80 | 12.81 | 12.61 | 427,500 |
05 Mar 2024 | 13.00 | 13.05 | 12.96 | 12.96 | 12.76 | 424,400 |
04 Mar 2024 | 13.02 | 13.14 | 12.99 | 13.10 | 12.90 | 414,700 |
01 Mar 2024 | 12.60 | 12.83 | 12.57 | 12.77 | 12.57 | 884,600 |
29 Feb 2024 | 12.07 | 12.18 | 12.04 | 12.18 | 11.99 | 459,400 |
28 Feb 2024 | 11.95 | 11.99 | 11.91 | 11.97 | 11.79 | 326,400 |
27 Feb 2024 | 12.06 | 12.15 | 12.05 | 12.14 | 11.95 | 299,500 |
26 Feb 2024 | 12.20 | 12.22 | 12.13 | 12.18 | 11.99 | 299,400 |
23 Feb 2024 | 12.02 | 12.12 | 12.02 | 12.11 | 11.92 | 480,100 |
22 Feb 2024 | 11.98 | 12.10 | 11.98 | 12.08 | 11.89 | 341,200 |
21 Feb 2024 | 11.98 | 12.00 | 11.89 | 11.92 | 11.74 | 365,000 |
20 Feb 2024 | 12.09 | 12.13 | 12.05 | 12.06 | 11.87 | 383,200 |
16 Feb 2024 | 12.17 | 12.21 | 12.12 | 12.18 | 11.99 | 172,300 |
15 Feb 2024 | 12.21 | 12.23 | 12.09 | 12.20 | 12.01 | 664,400 |
14 Feb 2024 | 11.87 | 11.92 | 11.81 | 11.87 | 11.69 | 487,600 |
13 Feb 2024 | 11.77 | 11.83 | 11.75 | 11.77 | 11.59 | 402,100 |
12 Feb 2024 | 11.94 | 12.02 | 11.92 | 12.00 | 11.82 | 201,300 |
09 Feb 2024 | 11.85 | 12.01 | 11.85 | 12.01 | 11.83 | 344,200 |
08 Feb 2024 | 11.79 | 11.84 | 11.77 | 11.83 | 11.65 | 276,600 |
07 Feb 2024 | 11.74 | 11.78 | 11.69 | 11.76 | 11.58 | 318,700 |
06 Feb 2024 | 11.79 | 11.84 | 11.74 | 11.81 | 11.63 | 467,300 |
05 Feb 2024 | 12.13 | 12.14 | 12.05 | 12.12 | 11.93 | 340,800 |
02 Feb 2024 | 12.15 | 12.18 | 12.06 | 12.12 | 11.93 | 275,800 |
01 Feb 2024 | 12.18 | 12.38 | 12.17 | 12.38 | 12.19 | 411,400 |
31 Jan 2024 | 12.39 | 12.41 | 12.21 | 12.22 | 12.03 | 500,600 |
30 Jan 2024 | 12.12 | 12.20 | 12.09 | 12.19 | 12.00 | 659,300 |
29 Jan 2024 | 12.28 | 12.30 | 12.16 | 12.21 | 12.02 | 753,700 |
26 Jan 2024 | 12.29 | 12.33 | 12.22 | 12.25 | 12.06 | 535,600 |
25 Jan 2024 | 12.24 | 12.24 | 12.12 | 12.19 | 12.00 | 866,200 |
24 Jan 2024 | 12.18 | 12.20 | 12.12 | 12.12 | 11.93 | 322,300 |
23 Jan 2024 | 12.14 | 12.21 | 12.12 | 12.20 | 12.01 | 238,700 |
22 Jan 2024 | 12.29 | 12.36 | 12.26 | 12.27 | 12.08 | 199,800 |
19 Jan 2024 | 12.03 | 12.11 | 12.01 | 12.11 | 11.92 | 283,800 |
18 Jan 2024 | 12.06 | 12.23 | 12.05 | 12.22 | 12.03 | 387,700 |
17 Jan 2024 | 12.22 | 12.22 | 12.09 | 12.22 | 12.03 | 477,700 |
16 Jan 2024 | 12.44 | 12.46 | 12.35 | 12.39 | 12.20 | 222,500 |
12 Jan 2024 | 12.47 | 12.48 | 12.37 | 12.39 | 12.20 | 226,700 |
11 Jan 2024 | 12.32 | 12.37 | 12.23 | 12.37 | 12.18 | 276,900 |
10 Jan 2024 | 12.42 | 12.50 | 12.42 | 12.46 | 12.27 | 187,100 |
09 Jan 2024 | 12.43 | 12.47 | 12.37 | 12.37 | 12.18 | 148,100 |
08 Jan 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 12.32 | 174,500 |
05 Jan 2024 | 12.35 | 12.46 | 12.35 | 12.38 | 12.19 | 197,300 |
04 Jan 2024 | 12.40 | 12.51 | 12.40 | 12.41 | 12.22 | 259,600 |
03 Jan 2024 | 12.17 | 12.30 | 12.17 | 12.27 | 12.08 | 323,400 |
02 Jan 2024 | 12.27 | 12.28 | 12.19 | 12.19 | 12.00 | 265,100 |
29 Dec 2023 | 12.29 | 12.33 | 12.22 | 12.29 | 12.10 | 180,100 |
28 Dec 2023 | 12.31 | 12.36 | 12.30 | 12.30 | 12.11 | 282,300 |
27 Dec 2023 | 12.28 | 12.33 | 12.28 | 12.31 | 12.12 | 436,500 |
26 Dec 2023 | 12.24 | 12.37 | 12.24 | 12.35 | 12.16 | 140,600 |
22 Dec 2023 | 12.27 | 12.41 | 12.27 | 12.31 | 12.12 | 360,500 |
21 Dec 2023 | 12.12 | 12.23 | 12.12 | 12.22 | 12.03 | 673,300 |
20 Dec 2023 | 11.99 | 12.10 | 11.97 | 12.03 | 11.85 | 574,600 |
19 Dec 2023 | 11.97 | 12.11 | 11.97 | 12.07 | 11.88 | 225,700 |
18 Dec 2023 | 11.89 | 11.92 | 11.88 | 11.91 | 11.73 | 195,000 |
15 Dec 2023 | 11.91 | 11.93 | 11.87 | 11.89 | 11.71 | 273,800 |
14 Dec 2023 | 12.02 | 12.09 | 11.99 | 12.03 | 11.85 | 237,500 |
13 Dec 2023 | 12.07 | 12.11 | 11.92 | 12.09 | 11.90 | 408,600 |
12 Dec 2023 | 12.01 | 12.08 | 11.99 | 12.06 | 11.87 | 260,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |