Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.11 | 12.27 | 12.02 | 12.25 | 12.25 | 1,709,000 |
25 Apr 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 12.01 | 2,937,700 |
24 Apr 2024 | 12.03 | 12.09 | 11.95 | 12.03 | 12.03 | 4,940,200 |
23 Apr 2024 | 12.00 | 12.13 | 11.94 | 12.06 | 12.06 | 5,900,800 |
22 Apr 2024 | 12.13 | 12.17 | 12.00 | 12.03 | 12.03 | 4,066,200 |
19 Apr 2024 | 12.18 | 12.21 | 12.07 | 12.07 | 12.07 | 4,838,000 |
18 Apr 2024 | 12.28 | 12.35 | 12.11 | 12.16 | 12.16 | 4,193,600 |
17 Apr 2024 | 12.33 | 12.39 | 12.12 | 12.26 | 12.26 | 6,652,100 |
16 Apr 2024 | 12.36 | 12.40 | 12.26 | 12.30 | 12.30 | 5,091,800 |
15 Apr 2024 | 12.57 | 12.60 | 12.36 | 12.43 | 12.43 | 5,645,900 |
12 Apr 2024 | 12.74 | 12.74 | 12.52 | 12.55 | 12.55 | 4,903,900 |
11 Apr 2024 | 12.77 | 12.80 | 12.64 | 12.74 | 12.74 | 3,913,100 |
10 Apr 2024 | 13.07 | 13.12 | 12.76 | 12.81 | 12.81 | 5,014,300 |
09 Apr 2024 | 13.04 | 13.17 | 12.99 | 13.10 | 13.10 | 4,017,100 |
08 Apr 2024 | 12.92 | 13.11 | 12.87 | 12.96 | 12.96 | 3,308,400 |
05 Apr 2024 | 13.00 | 13.06 | 12.81 | 12.89 | 12.89 | 3,732,300 |
04 Apr 2024 | 12.94 | 13.34 | 12.94 | 12.95 | 12.95 | 13,370,100 |
03 Apr 2024 | 12.63 | 13.05 | 12.57 | 12.92 | 12.92 | 13,502,700 |
02 Apr 2024 | 12.51 | 12.71 | 12.51 | 12.63 | 12.63 | 6,601,100 |
02 Apr 2024 | 0.01725 Dividend | |||||
01 Apr 2024 | 12.76 | 12.87 | 12.52 | 12.57 | 12.55 | 6,401,200 |
28 Mar 2024 | 12.80 | 12.87 | 12.69 | 12.74 | 12.72 | 4,942,100 |
27 Mar 2024 | 12.60 | 12.83 | 12.54 | 12.81 | 12.79 | 5,695,900 |
26 Mar 2024 | 12.45 | 12.66 | 12.41 | 12.63 | 12.61 | 5,703,100 |
25 Mar 2024 | 12.52 | 12.58 | 12.39 | 12.47 | 12.45 | 6,524,200 |
22 Mar 2024 | 12.76 | 12.81 | 12.44 | 12.52 | 12.50 | 8,548,800 |
21 Mar 2024 | 12.92 | 12.93 | 12.75 | 12.76 | 12.74 | 5,179,300 |
20 Mar 2024 | 12.64 | 12.93 | 12.60 | 12.88 | 12.86 | 12,818,100 |
19 Mar 2024 | 12.70 | 12.73 | 12.58 | 12.63 | 12.61 | 6,133,400 |
18 Mar 2024 | 12.60 | 12.73 | 12.55 | 12.68 | 12.66 | 7,315,100 |
15 Mar 2024 | 12.65 | 12.68 | 12.51 | 12.53 | 12.51 | 11,979,400 |
14 Mar 2024 | 12.57 | 12.68 | 12.52 | 12.60 | 12.58 | 8,434,200 |
13 Mar 2024 | 12.46 | 12.70 | 12.46 | 12.60 | 12.58 | 8,471,800 |
12 Mar 2024 | 12.36 | 12.55 | 12.32 | 12.48 | 12.46 | 8,697,200 |
11 Mar 2024 | 12.19 | 12.35 | 12.18 | 12.31 | 12.29 | 12,577,100 |
08 Mar 2024 | 12.18 | 12.34 | 12.14 | 12.22 | 12.20 | 15,200,100 |
07 Mar 2024 | 12.25 | 12.30 | 12.15 | 12.18 | 12.16 | 5,158,600 |
06 Mar 2024 | 12.40 | 12.51 | 12.25 | 12.25 | 12.23 | 14,327,900 |
05 Mar 2024 | 12.22 | 12.39 | 12.19 | 12.32 | 12.30 | 11,029,200 |
04 Mar 2024 | 12.38 | 12.44 | 12.19 | 12.19 | 12.17 | 9,126,400 |
04 Mar 2024 | 0.01725 Dividend | |||||
01 Mar 2024 | 12.32 | 12.44 | 12.27 | 12.40 | 12.37 | 7,340,800 |
29 Feb 2024 | 12.47 | 12.47 | 12.24 | 12.30 | 12.27 | 8,635,100 |
28 Feb 2024 | 12.52 | 12.55 | 12.38 | 12.47 | 12.44 | 7,461,900 |
27 Feb 2024 | 12.45 | 12.60 | 12.41 | 12.52 | 12.49 | 12,395,800 |
26 Feb 2024 | 12.49 | 12.49 | 12.31 | 12.41 | 12.38 | 6,463,600 |
23 Feb 2024 | 12.49 | 12.53 | 12.34 | 12.45 | 12.42 | 8,908,600 |
22 Feb 2024 | 12.53 | 12.60 | 12.43 | 12.47 | 12.44 | 8,299,300 |
21 Feb 2024 | 12.61 | 12.66 | 12.37 | 12.50 | 12.47 | 9,838,000 |
20 Feb 2024 | 12.35 | 12.65 | 12.32 | 12.59 | 12.56 | 12,174,800 |
19 Feb 2024 | 12.30 | 12.38 | 12.17 | 12.31 | 12.28 | 8,288,200 |
16 Feb 2024 | 12.30 | 12.35 | 12.12 | 12.28 | 12.25 | 11,881,800 |
15 Feb 2024 | 12.30 | 12.44 | 12.17 | 12.22 | 12.19 | 17,881,300 |
14 Feb 2024 | 12.37 | 12.43 | 12.09 | 12.24 | 12.21 | 15,057,600 |
09 Feb 2024 | 12.63 | 12.64 | 12.18 | 12.40 | 12.37 | 15,144,900 |
08 Feb 2024 | 12.65 | 12.67 | 12.15 | 12.52 | 12.49 | 17,821,000 |
07 Feb 2024 | 13.53 | 13.69 | 12.50 | 12.63 | 12.60 | 32,214,700 |
06 Feb 2024 | 13.98 | 14.60 | 13.93 | 14.52 | 14.48 | 9,564,300 |
05 Feb 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.87 | 4,445,300 |
02 Feb 2024 | 13.70 | 13.77 | 13.49 | 13.64 | 13.60 | 5,744,000 |
02 Feb 2024 | 0.01725 Dividend | |||||
01 Feb 2024 | 13.77 | 13.77 | 13.55 | 13.74 | 13.68 | 4,733,800 |
31 Jan 2024 | 13.69 | 13.87 | 13.60 | 13.68 | 13.63 | 4,197,900 |
30 Jan 2024 | 13.70 | 13.76 | 13.62 | 13.64 | 13.59 | 3,663,900 |
29 Jan 2024 | 13.77 | 13.81 | 13.66 | 13.70 | 13.65 | 2,328,800 |
26 Jan 2024 | 13.72 | 13.90 | 13.67 | 13.75 | 13.69 | 3,322,500 |
25 Jan 2024 | 13.73 | 13.80 | 13.68 | 13.70 | 13.65 | 2,924,800 |
24 Jan 2024 | 13.85 | 13.93 | 13.68 | 13.73 | 13.67 | 4,010,600 |
23 Jan 2024 | 13.86 | 13.86 | 13.66 | 13.80 | 13.74 | 4,510,300 |
22 Jan 2024 | 13.87 | 13.98 | 13.71 | 13.78 | 13.72 | 4,464,500 |
19 Jan 2024 | 14.06 | 14.06 | 13.78 | 13.85 | 13.79 | 10,367,600 |
18 Jan 2024 | 14.14 | 14.14 | 13.87 | 13.98 | 13.92 | 8,747,200 |
17 Jan 2024 | 14.10 | 14.20 | 14.05 | 14.14 | 14.08 | 5,681,600 |
16 Jan 2024 | 14.26 | 14.30 | 14.04 | 14.12 | 14.06 | 8,045,900 |
15 Jan 2024 | 14.30 | 14.35 | 14.17 | 14.35 | 14.29 | 2,719,600 |
12 Jan 2024 | 14.40 | 14.41 | 14.23 | 14.30 | 14.24 | 6,260,700 |
11 Jan 2024 | 14.42 | 14.50 | 14.28 | 14.43 | 14.37 | 5,539,300 |
10 Jan 2024 | 14.72 | 14.74 | 14.44 | 14.45 | 14.39 | 4,337,600 |
09 Jan 2024 | 14.95 | 14.97 | 14.62 | 14.70 | 14.64 | 6,886,900 |
08 Jan 2024 | 15.15 | 15.21 | 15.04 | 15.10 | 15.04 | 2,185,700 |
05 Jan 2024 | 14.89 | 15.18 | 14.80 | 15.15 | 15.09 | 3,674,400 |
04 Jan 2024 | 15.06 | 15.13 | 14.87 | 14.90 | 14.84 | 4,189,100 |
03 Jan 2024 | 15.03 | 15.22 | 15.00 | 15.10 | 15.04 | 2,979,400 |
03 Jan 2024 | 0.01725 Dividend | |||||
02 Jan 2024 | 15.26 | 15.26 | 14.98 | 15.11 | 15.03 | 4,545,600 |
28 Dec 2023 | 15.24 | 15.36 | 15.21 | 15.28 | 15.20 | 3,375,400 |
27 Dec 2023 | 15.08 | 15.32 | 15.03 | 15.22 | 15.14 | 2,495,300 |
26 Dec 2023 | 15.05 | 15.17 | 15.01 | 15.11 | 15.03 | 2,428,700 |
22 Dec 2023 | 14.92 | 15.17 | 14.81 | 15.05 | 14.97 | 5,660,600 |
22 Dec 2023 | 0.447314 Dividend | |||||
21 Dec 2023 | 15.58 | 15.58 | 15.36 | 15.46 | 14.94 | 4,673,500 |
20 Dec 2023 | 15.66 | 15.68 | 15.43 | 15.47 | 14.95 | 4,317,200 |
19 Dec 2023 | 15.60 | 15.77 | 15.55 | 15.69 | 15.16 | 9,446,000 |
18 Dec 2023 | 15.55 | 15.62 | 15.28 | 15.57 | 15.04 | 6,348,100 |
15 Dec 2023 | 15.31 | 15.54 | 15.26 | 15.50 | 14.97 | 8,399,000 |
14 Dec 2023 | 15.12 | 15.32 | 15.08 | 15.31 | 14.79 | 8,897,900 |
13 Dec 2023 | 14.45 | 15.06 | 14.40 | 14.96 | 14.45 | 8,599,000 |
12 Dec 2023 | 14.55 | 14.58 | 14.32 | 14.46 | 13.97 | 22,188,200 |
11 Dec 2023 | 14.48 | 14.54 | 14.34 | 14.42 | 13.93 | 3,355,700 |
08 Dec 2023 | 14.33 | 14.60 | 14.25 | 14.51 | 14.02 | 4,053,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |