Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.50 | 12.53 | 12.51 | 12.52 | 12.52 | 41,954 |
25 Apr 2024 | 12.58 | 12.58 | 12.40 | 12.48 | 12.48 | 235,800 |
24 Apr 2024 | 12.68 | 12.68 | 12.53 | 12.59 | 12.59 | 256,100 |
23 Apr 2024 | 12.65 | 12.68 | 12.60 | 12.68 | 12.68 | 200,600 |
22 Apr 2024 | 12.51 | 12.62 | 12.46 | 12.62 | 12.62 | 228,500 |
19 Apr 2024 | 12.51 | 12.51 | 12.46 | 12.47 | 12.47 | 143,700 |
18 Apr 2024 | 12.39 | 12.53 | 12.39 | 12.49 | 12.49 | 320,400 |
17 Apr 2024 | 12.41 | 12.43 | 12.35 | 12.41 | 12.41 | 192,500 |
16 Apr 2024 | 12.25 | 12.40 | 12.22 | 12.36 | 12.36 | 332,700 |
15 Apr 2024 | 12.46 | 12.51 | 12.16 | 12.25 | 12.25 | 496,400 |
12 Apr 2024 | 12.50 | 12.54 | 12.46 | 12.46 | 12.46 | 193,800 |
11 Apr 2024 | 12.58 | 12.59 | 12.49 | 12.55 | 12.55 | 254,600 |
10 Apr 2024 | 12.73 | 12.73 | 12.57 | 12.59 | 12.59 | 277,700 |
09 Apr 2024 | 12.90 | 12.90 | 12.77 | 12.80 | 12.80 | 275,100 |
09 Apr 2024 | 0.118 Dividend | |||||
08 Apr 2024 | 12.89 | 13.08 | 12.88 | 12.97 | 12.85 | 612,200 |
05 Apr 2024 | 12.93 | 12.98 | 12.88 | 12.90 | 12.78 | 218,300 |
04 Apr 2024 | 12.92 | 12.95 | 12.88 | 12.91 | 12.79 | 293,400 |
03 Apr 2024 | 12.89 | 12.92 | 12.88 | 12.90 | 12.78 | 129,100 |
02 Apr 2024 | 12.91 | 12.91 | 12.86 | 12.89 | 12.77 | 154,300 |
01 Apr 2024 | 12.90 | 12.93 | 12.85 | 12.92 | 12.80 | 266,500 |
28 Mar 2024 | 12.89 | 12.94 | 12.89 | 12.92 | 12.80 | 161,300 |
27 Mar 2024 | 12.86 | 12.94 | 12.85 | 12.94 | 12.82 | 173,400 |
26 Mar 2024 | 12.92 | 12.93 | 12.83 | 12.86 | 12.74 | 283,300 |
25 Mar 2024 | 12.86 | 12.90 | 12.86 | 12.89 | 12.77 | 229,200 |
22 Mar 2024 | 12.92 | 12.93 | 12.86 | 12.91 | 12.79 | 194,000 |
21 Mar 2024 | 12.93 | 12.95 | 12.85 | 12.92 | 12.80 | 158,400 |
20 Mar 2024 | 12.87 | 12.91 | 12.80 | 12.87 | 12.75 | 233,500 |
19 Mar 2024 | 12.81 | 12.87 | 12.81 | 12.85 | 12.73 | 442,300 |
18 Mar 2024 | 12.87 | 12.87 | 12.81 | 12.84 | 12.72 | 149,800 |
15 Mar 2024 | 12.84 | 12.86 | 12.68 | 12.85 | 12.73 | 197,700 |
14 Mar 2024 | 12.94 | 12.94 | 12.87 | 12.88 | 12.76 | 156,300 |
13 Mar 2024 | 12.92 | 12.94 | 12.89 | 12.93 | 12.81 | 116,400 |
12 Mar 2024 | 12.91 | 12.92 | 12.85 | 12.89 | 12.77 | 306,800 |
12 Mar 2024 | 0.118 Dividend | |||||
11 Mar 2024 | 12.93 | 13.03 | 12.92 | 13.03 | 12.79 | 262,800 |
08 Mar 2024 | 12.98 | 13.02 | 12.96 | 12.96 | 12.73 | 179,600 |
07 Mar 2024 | 12.92 | 12.98 | 12.91 | 12.97 | 12.74 | 182,600 |
06 Mar 2024 | 12.94 | 12.95 | 12.89 | 12.93 | 12.70 | 172,800 |
05 Mar 2024 | 12.93 | 12.96 | 12.86 | 12.95 | 12.72 | 245,500 |
04 Mar 2024 | 12.95 | 12.96 | 12.91 | 12.94 | 12.71 | 198,000 |
01 Mar 2024 | 12.87 | 12.94 | 12.82 | 12.94 | 12.71 | 229,700 |
29 Feb 2024 | 12.91 | 12.93 | 12.86 | 12.89 | 12.66 | 162,000 |
28 Feb 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 12.65 | 168,000 |
27 Feb 2024 | 12.92 | 12.94 | 12.86 | 12.89 | 12.66 | 205,900 |
26 Feb 2024 | 13.01 | 13.01 | 12.88 | 12.91 | 12.68 | 171,200 |
23 Feb 2024 | 12.90 | 13.07 | 12.90 | 13.02 | 12.78 | 339,000 |
22 Feb 2024 | 12.90 | 12.94 | 12.89 | 12.90 | 12.67 | 231,800 |
21 Feb 2024 | 12.92 | 12.93 | 12.85 | 12.89 | 12.66 | 140,800 |
20 Feb 2024 | 12.82 | 12.93 | 12.80 | 12.93 | 12.70 | 176,300 |
16 Feb 2024 | 12.92 | 12.94 | 12.84 | 12.86 | 12.63 | 134,000 |
15 Feb 2024 | 12.89 | 12.96 | 12.84 | 12.95 | 12.72 | 253,900 |
14 Feb 2024 | 12.78 | 12.93 | 12.78 | 12.89 | 12.66 | 192,900 |
13 Feb 2024 | 12.75 | 12.83 | 12.71 | 12.83 | 12.60 | 181,100 |
12 Feb 2024 | 12.82 | 12.85 | 12.77 | 12.82 | 12.59 | 288,100 |
09 Feb 2024 | 12.90 | 12.94 | 12.77 | 12.86 | 12.63 | 281,200 |
08 Feb 2024 | 12.93 | 12.95 | 12.90 | 12.94 | 12.71 | 141,600 |
07 Feb 2024 | 12.95 | 13.00 | 12.93 | 12.95 | 12.72 | 220,900 |
06 Feb 2024 | 13.08 | 13.14 | 12.90 | 12.98 | 12.75 | 469,500 |
06 Feb 2024 | 0.118 Dividend | |||||
05 Feb 2024 | 13.29 | 13.29 | 13.15 | 13.22 | 12.87 | 430,000 |
02 Feb 2024 | 13.13 | 13.40 | 13.10 | 13.29 | 12.93 | 392,600 |
01 Feb 2024 | 13.07 | 13.21 | 13.03 | 13.15 | 12.80 | 282,100 |
31 Jan 2024 | 13.05 | 13.08 | 13.02 | 13.02 | 12.67 | 214,400 |
30 Jan 2024 | 13.04 | 13.07 | 13.00 | 13.04 | 12.69 | 234,600 |
29 Jan 2024 | 13.07 | 13.09 | 13.03 | 13.08 | 12.73 | 223,300 |
26 Jan 2024 | 12.97 | 13.11 | 12.93 | 13.07 | 12.72 | 234,000 |
25 Jan 2024 | 12.99 | 13.04 | 12.93 | 12.95 | 12.60 | 228,100 |
24 Jan 2024 | 12.88 | 12.95 | 12.85 | 12.93 | 12.58 | 202,400 |
23 Jan 2024 | 12.90 | 12.91 | 12.85 | 12.86 | 12.51 | 191,000 |
22 Jan 2024 | 12.98 | 12.98 | 12.87 | 12.90 | 12.55 | 417,200 |
19 Jan 2024 | 13.08 | 13.10 | 12.91 | 12.91 | 12.56 | 1,464,400 |
18 Jan 2024 | 13.03 | 13.07 | 12.95 | 12.98 | 12.63 | 324,200 |
17 Jan 2024 | 12.94 | 13.06 | 12.90 | 13.03 | 12.68 | 384,000 |
16 Jan 2024 | 12.91 | 13.03 | 12.90 | 12.94 | 12.59 | 320,100 |
12 Jan 2024 | 12.88 | 13.05 | 12.88 | 12.94 | 12.59 | 256,000 |
11 Jan 2024 | 12.92 | 12.92 | 12.77 | 12.91 | 12.56 | 383,500 |
10 Jan 2024 | 12.99 | 13.05 | 12.85 | 12.94 | 12.59 | 400,800 |
09 Jan 2024 | 12.96 | 13.08 | 12.96 | 13.02 | 12.67 | 296,300 |
09 Jan 2024 | 0.118 Dividend | |||||
08 Jan 2024 | 13.12 | 13.23 | 13.06 | 13.18 | 12.71 | 424,200 |
05 Jan 2024 | 13.13 | 13.20 | 13.05 | 13.12 | 12.65 | 281,900 |
04 Jan 2024 | 12.95 | 13.18 | 12.95 | 13.16 | 12.69 | 307,300 |
03 Jan 2024 | 12.88 | 13.07 | 12.86 | 13.00 | 12.54 | 269,900 |
02 Jan 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 12.41 | 241,300 |
29 Dec 2023 | 12.80 | 12.90 | 12.80 | 12.81 | 12.35 | 296,100 |
28 Dec 2023 | 12.87 | 12.92 | 12.78 | 12.85 | 12.39 | 447,500 |
27 Dec 2023 | 12.83 | 12.96 | 12.80 | 12.93 | 12.47 | 385,600 |
26 Dec 2023 | 12.78 | 12.83 | 12.75 | 12.81 | 12.35 | 409,000 |
22 Dec 2023 | 12.71 | 12.80 | 12.70 | 12.78 | 12.33 | 415,500 |
21 Dec 2023 | 12.67 | 12.73 | 12.61 | 12.71 | 12.26 | 327,100 |
20 Dec 2023 | 12.76 | 12.81 | 12.61 | 12.62 | 12.17 | 338,000 |
19 Dec 2023 | 12.74 | 12.95 | 12.74 | 12.80 | 12.34 | 388,100 |
18 Dec 2023 | 12.60 | 12.76 | 12.60 | 12.72 | 12.27 | 457,500 |
15 Dec 2023 | 12.69 | 12.79 | 12.68 | 12.72 | 12.27 | 320,600 |
14 Dec 2023 | 12.72 | 12.85 | 12.59 | 12.73 | 12.28 | 427,600 |
13 Dec 2023 | 12.55 | 12.73 | 12.47 | 12.71 | 12.26 | 339,300 |
12 Dec 2023 | 12.61 | 12.64 | 12.51 | 12.56 | 12.11 | 468,000 |
12 Dec 2023 | 0.118 Dividend | |||||
11 Dec 2023 | 12.81 | 12.82 | 12.67 | 12.71 | 12.14 | 308,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |