Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 12.68 | 12.73 | 12.32 | 12.60 | 12.60 | 17,258 |
07 May 2024 | 12.78 | 12.99 | 12.50 | 12.70 | 12.70 | 31,600 |
06 May 2024 | 12.85 | 13.07 | 12.80 | 12.90 | 12.90 | 23,100 |
03 May 2024 | 12.93 | 13.00 | 12.75 | 12.78 | 12.78 | 8,800 |
02 May 2024 | 12.75 | 13.00 | 12.63 | 12.75 | 12.75 | 48,200 |
01 May 2024 | 12.60 | 13.00 | 12.55 | 12.75 | 12.75 | 40,000 |
30 Apr 2024 | 12.76 | 13.00 | 12.51 | 12.51 | 12.51 | 12,400 |
29 Apr 2024 | 12.70 | 12.92 | 12.70 | 12.76 | 12.76 | 10,800 |
26 Apr 2024 | 12.49 | 12.84 | 12.34 | 12.64 | 12.64 | 18,500 |
25 Apr 2024 | 12.52 | 12.55 | 12.33 | 12.39 | 12.39 | 2,800 |
24 Apr 2024 | 12.40 | 12.59 | 12.35 | 12.45 | 12.45 | 19,000 |
23 Apr 2024 | 12.40 | 12.49 | 12.28 | 12.44 | 12.44 | 11,700 |
22 Apr 2024 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 7,100 |
19 Apr 2024 | 12.24 | 12.34 | 12.10 | 12.22 | 12.22 | 16,700 |
18 Apr 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 12.30 | 9,500 |
17 Apr 2024 | 12.34 | 12.53 | 12.34 | 12.41 | 12.41 | 4,400 |
16 Apr 2024 | 12.20 | 12.64 | 12.19 | 12.35 | 12.35 | 7,700 |
15 Apr 2024 | 12.55 | 12.63 | 12.17 | 12.36 | 12.36 | 24,000 |
12 Apr 2024 | 12.70 | 12.77 | 12.60 | 12.66 | 12.66 | 5,000 |
11 Apr 2024 | 12.77 | 12.79 | 12.44 | 12.64 | 12.64 | 20,900 |
10 Apr 2024 | 13.08 | 13.12 | 12.50 | 12.75 | 12.75 | 31,700 |
09 Apr 2024 | 13.09 | 13.30 | 13.03 | 13.06 | 13.06 | 27,800 |
08 Apr 2024 | 13.19 | 13.27 | 13.03 | 13.09 | 13.09 | 15,400 |
05 Apr 2024 | 13.15 | 13.25 | 13.01 | 13.10 | 13.10 | 42,400 |
04 Apr 2024 | 13.21 | 13.26 | 13.11 | 13.15 | 13.15 | 24,300 |
03 Apr 2024 | 13.42 | 13.42 | 13.12 | 13.13 | 13.13 | 38,200 |
02 Apr 2024 | 13.10 | 13.43 | 13.09 | 13.29 | 13.29 | 35,700 |
01 Apr 2024 | 12.76 | 13.19 | 12.76 | 13.09 | 13.09 | 30,800 |
28 Mar 2024 | 12.73 | 12.91 | 12.60 | 12.76 | 12.76 | 128,400 |
27 Mar 2024 | 12.65 | 12.89 | 12.60 | 12.76 | 12.76 | 62,600 |
26 Mar 2024 | 12.90 | 12.93 | 12.77 | 12.81 | 12.81 | 42,600 |
25 Mar 2024 | 13.00 | 13.03 | 12.85 | 12.85 | 12.85 | 5,200 |
22 Mar 2024 | 13.13 | 13.13 | 12.92 | 12.92 | 12.92 | 14,600 |
21 Mar 2024 | 12.85 | 13.18 | 12.82 | 12.92 | 12.92 | 76,800 |
20 Mar 2024 | 12.65 | 12.94 | 12.65 | 12.82 | 12.82 | 56,600 |
19 Mar 2024 | 12.41 | 12.65 | 12.41 | 12.62 | 12.62 | 298,300 |
18 Mar 2024 | 12.33 | 12.62 | 12.29 | 12.48 | 12.48 | 78,400 |
15 Mar 2024 | 12.10 | 12.25 | 12.03 | 12.09 | 12.09 | 70,000 |
14 Mar 2024 | 12.07 | 12.33 | 11.95 | 12.25 | 12.25 | 326,000 |
13 Mar 2024 | 12.05 | 12.35 | 11.95 | 12.10 | 12.10 | 69,500 |
12 Mar 2024 | 11.96 | 12.10 | 11.95 | 12.01 | 12.01 | 45,600 |
11 Mar 2024 | 12.00 | 12.01 | 11.91 | 11.95 | 11.95 | 15,200 |
08 Mar 2024 | 11.99 | 12.00 | 11.88 | 11.99 | 11.99 | 20,100 |
07 Mar 2024 | 11.71 | 11.94 | 11.71 | 11.76 | 11.76 | 64,300 |
06 Mar 2024 | 11.86 | 12.10 | 11.70 | 11.78 | 11.78 | 42,300 |
05 Mar 2024 | 11.82 | 11.85 | 11.67 | 11.75 | 11.75 | 34,800 |
04 Mar 2024 | 11.63 | 11.71 | 11.51 | 11.63 | 11.63 | 12,500 |
01 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 700 |
29 Feb 2024 | 11.59 | 11.80 | 11.55 | 11.80 | 11.80 | 35,500 |
29 Feb 2024 | 0.359 Dividend | |||||
28 Feb 2024 | 11.99 | 12.15 | 11.78 | 11.80 | 11.44 | 52,900 |
27 Feb 2024 | 11.86 | 12.07 | 11.84 | 12.01 | 11.64 | 14,500 |
26 Feb 2024 | 12.29 | 12.29 | 11.70 | 11.75 | 11.39 | 55,200 |
23 Feb 2024 | 11.98 | 12.35 | 11.81 | 12.04 | 11.67 | 33,000 |
22 Feb 2024 | 11.75 | 12.08 | 11.61 | 12.00 | 11.64 | 53,900 |
21 Feb 2024 | 11.80 | 11.80 | 11.62 | 11.62 | 11.27 | 4,000 |
20 Feb 2024 | 11.69 | 11.88 | 11.64 | 11.88 | 11.52 | 13,200 |
16 Feb 2024 | 11.61 | 11.83 | 11.56 | 11.62 | 11.27 | 7,600 |
15 Feb 2024 | 11.58 | 11.60 | 11.58 | 11.58 | 11.23 | 1,600 |
14 Feb 2024 | 11.61 | 11.70 | 11.61 | 11.61 | 11.25 | 5,300 |
13 Feb 2024 | 11.72 | 11.72 | 11.56 | 11.61 | 11.26 | 6,700 |
12 Feb 2024 | 11.73 | 11.79 | 11.63 | 11.73 | 11.37 | 9,100 |
09 Feb 2024 | 11.70 | 11.88 | 11.62 | 11.64 | 11.29 | 226,700 |
08 Feb 2024 | 11.73 | 11.73 | 11.58 | 11.58 | 11.23 | 17,100 |
07 Feb 2024 | 11.60 | 11.66 | 11.56 | 11.56 | 11.21 | 7,300 |
06 Feb 2024 | 11.79 | 11.79 | 11.59 | 11.62 | 11.27 | 29,600 |
05 Feb 2024 | 11.86 | 11.92 | 11.58 | 11.70 | 11.34 | 12,200 |
02 Feb 2024 | 11.82 | 11.87 | 11.57 | 11.78 | 11.42 | 14,300 |
01 Feb 2024 | 11.59 | 11.76 | 11.51 | 11.69 | 11.33 | 24,300 |
31 Jan 2024 | 11.75 | 11.83 | 11.59 | 11.59 | 11.24 | 46,300 |
30 Jan 2024 | 11.90 | 11.92 | 11.80 | 11.82 | 11.47 | 25,600 |
29 Jan 2024 | 11.90 | 11.93 | 11.80 | 11.81 | 11.45 | 18,900 |
26 Jan 2024 | 11.80 | 11.97 | 11.79 | 11.86 | 11.50 | 24,100 |
25 Jan 2024 | 11.99 | 12.00 | 11.86 | 11.90 | 11.54 | 30,900 |
24 Jan 2024 | 11.89 | 11.90 | 11.85 | 11.90 | 11.54 | 13,400 |
23 Jan 2024 | 11.90 | 12.31 | 11.86 | 11.88 | 11.52 | 35,100 |
22 Jan 2024 | 12.15 | 12.15 | 11.78 | 11.88 | 11.52 | 32,800 |
19 Jan 2024 | 11.90 | 12.09 | 11.79 | 12.03 | 11.66 | 32,100 |
18 Jan 2024 | 11.95 | 12.00 | 11.76 | 11.90 | 11.54 | 16,500 |
17 Jan 2024 | 11.89 | 12.01 | 11.76 | 11.90 | 11.54 | 28,600 |
16 Jan 2024 | 12.01 | 12.02 | 11.77 | 11.93 | 11.57 | 45,200 |
12 Jan 2024 | 12.00 | 12.08 | 11.85 | 12.00 | 11.63 | 26,800 |
11 Jan 2024 | 12.30 | 12.30 | 11.82 | 11.99 | 11.63 | 16,600 |
10 Jan 2024 | 11.56 | 12.33 | 11.56 | 11.99 | 11.63 | 42,400 |
09 Jan 2024 | 11.38 | 11.72 | 11.38 | 11.64 | 11.29 | 14,300 |
08 Jan 2024 | 11.28 | 11.44 | 11.28 | 11.37 | 11.02 | 4,100 |
05 Jan 2024 | 11.51 | 11.60 | 11.27 | 11.27 | 10.93 | 5,400 |
04 Jan 2024 | 11.64 | 11.82 | 11.48 | 11.58 | 11.23 | 8,300 |
03 Jan 2024 | 11.50 | 11.69 | 11.49 | 11.61 | 11.26 | 7,500 |
02 Jan 2024 | 11.73 | 11.85 | 11.51 | 11.67 | 11.31 | 11,000 |
29 Dec 2023 | 11.80 | 11.80 | 11.45 | 11.49 | 11.14 | 69,700 |
28 Dec 2023 | 11.61 | 11.86 | 11.61 | 11.77 | 11.41 | 66,100 |
27 Dec 2023 | 11.90 | 11.99 | 11.80 | 11.86 | 11.50 | 17,300 |
26 Dec 2023 | 11.85 | 12.10 | 11.84 | 11.93 | 11.57 | 29,000 |
22 Dec 2023 | 11.90 | 11.95 | 11.71 | 11.80 | 11.44 | 7,800 |
21 Dec 2023 | 11.99 | 12.05 | 11.60 | 11.84 | 11.48 | 18,100 |
20 Dec 2023 | 11.52 | 12.05 | 11.52 | 11.99 | 11.63 | 28,100 |
19 Dec 2023 | 11.94 | 12.10 | 11.68 | 11.99 | 11.63 | 20,600 |
18 Dec 2023 | 11.89 | 12.00 | 11.67 | 11.89 | 11.53 | 30,300 |
15 Dec 2023 | 11.61 | 11.98 | 11.40 | 11.79 | 11.43 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |