Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 12.87 | 12.99 | 12.67 | 12.88 | 12.88 | 12,855,700 |
16 Apr 2024 | 12.92 | 12.97 | 12.75 | 12.82 | 12.82 | 14,400,400 |
15 Apr 2024 | 12.85 | 12.99 | 12.61 | 12.97 | 12.97 | 15,906,200 |
12 Apr 2024 | 13.08 | 13.16 | 12.83 | 12.85 | 12.85 | 8,335,500 |
11 Apr 2024 | 13.14 | 13.23 | 13.02 | 13.11 | 13.11 | 9,830,900 |
10 Apr 2024 | 13.23 | 13.34 | 13.10 | 13.14 | 13.14 | 15,891,400 |
09 Apr 2024 | 13.05 | 13.31 | 13.05 | 13.31 | 13.31 | 8,321,100 |
08 Apr 2024 | 12.88 | 13.11 | 12.82 | 13.05 | 13.05 | 7,228,600 |
05 Apr 2024 | 12.88 | 13.02 | 12.83 | 12.87 | 12.87 | 8,342,400 |
04 Apr 2024 | 12.75 | 13.12 | 12.72 | 12.94 | 12.94 | 10,954,000 |
03 Apr 2024 | 12.67 | 12.76 | 12.53 | 12.73 | 12.73 | 11,083,400 |
02 Apr 2024 | 12.74 | 12.78 | 12.60 | 12.68 | 12.68 | 9,281,700 |
01 Apr 2024 | 12.60 | 12.87 | 12.58 | 12.69 | 12.69 | 19,237,400 |
28 Mar 2024 | 12.62 | 12.83 | 12.52 | 12.56 | 12.56 | 12,677,700 |
27 Mar 2024 | 12.30 | 12.62 | 12.22 | 12.60 | 12.60 | 13,348,600 |
27 Mar 2024 | 0.351132 Dividend | |||||
26 Mar 2024 | 12.47 | 12.75 | 12.33 | 12.47 | 12.12 | 19,832,000 |
25 Mar 2024 | 12.34 | 12.55 | 12.27 | 12.44 | 12.09 | 10,879,700 |
22 Mar 2024 | 12.18 | 12.37 | 12.02 | 12.35 | 12.00 | 13,398,900 |
21 Mar 2024 | 11.90 | 12.10 | 11.89 | 12.06 | 11.72 | 9,983,800 |
20 Mar 2024 | 11.56 | 11.92 | 11.56 | 11.90 | 11.56 | 11,881,400 |
19 Mar 2024 | 11.58 | 11.65 | 11.46 | 11.55 | 11.22 | 11,048,900 |
18 Mar 2024 | 11.38 | 11.64 | 11.33 | 11.58 | 11.25 | 13,466,500 |
15 Mar 2024 | 11.16 | 11.43 | 11.15 | 11.43 | 11.11 | 24,588,700 |
14 Mar 2024 | 11.55 | 11.57 | 11.08 | 11.10 | 10.79 | 31,702,200 |
13 Mar 2024 | 11.95 | 12.07 | 11.57 | 11.58 | 11.25 | 14,517,000 |
12 Mar 2024 | 11.90 | 12.05 | 11.81 | 11.96 | 11.62 | 6,471,300 |
11 Mar 2024 | 11.93 | 11.98 | 11.80 | 11.85 | 11.52 | 6,563,000 |
08 Mar 2024 | 11.78 | 12.05 | 11.72 | 11.97 | 11.63 | 8,266,800 |
07 Mar 2024 | 11.93 | 11.93 | 11.55 | 11.81 | 11.48 | 17,333,700 |
06 Mar 2024 | 11.96 | 12.10 | 11.96 | 12.01 | 11.67 | 11,774,300 |
05 Mar 2024 | 11.93 | 12.06 | 11.89 | 11.92 | 11.58 | 7,967,600 |
04 Mar 2024 | 12.10 | 12.16 | 11.88 | 11.93 | 11.59 | 9,899,700 |
01 Mar 2024 | 11.97 | 12.30 | 11.97 | 12.08 | 11.74 | 20,881,200 |
29 Feb 2024 | 11.86 | 12.03 | 11.84 | 11.97 | 11.63 | 21,477,700 |
28 Feb 2024 | 11.77 | 11.90 | 11.74 | 11.86 | 11.53 | 7,538,400 |
27 Feb 2024 | 11.76 | 11.89 | 11.67 | 11.75 | 11.42 | 8,769,200 |
26 Feb 2024 | 11.60 | 11.68 | 11.57 | 11.64 | 11.31 | 8,798,500 |
23 Feb 2024 | 11.77 | 11.80 | 11.54 | 11.60 | 11.27 | 7,877,400 |
22 Feb 2024 | 11.76 | 11.96 | 11.66 | 11.76 | 11.43 | 10,468,600 |
21 Feb 2024 | 12.02 | 12.07 | 11.71 | 11.77 | 11.44 | 10,468,100 |
20 Feb 2024 | 11.87 | 12.14 | 11.67 | 12.01 | 11.67 | 17,061,500 |
19 Feb 2024 | 11.70 | 11.92 | 11.66 | 11.89 | 11.56 | 5,914,200 |
16 Feb 2024 | 11.55 | 11.72 | 11.50 | 11.66 | 11.33 | 12,328,800 |
15 Feb 2024 | 11.33 | 11.53 | 11.31 | 11.45 | 11.13 | 6,580,800 |
14 Feb 2024 | 11.38 | 11.38 | 11.23 | 11.29 | 10.97 | 8,692,000 |
09 Feb 2024 | 11.24 | 11.43 | 11.18 | 11.38 | 11.06 | 9,100,500 |
08 Feb 2024 | 11.30 | 11.39 | 11.17 | 11.23 | 10.91 | 12,817,900 |
07 Feb 2024 | 11.50 | 11.60 | 11.35 | 11.38 | 11.06 | 15,666,700 |
06 Feb 2024 | 11.37 | 11.55 | 11.33 | 11.48 | 11.16 | 8,456,400 |
05 Feb 2024 | 11.36 | 11.42 | 11.10 | 11.37 | 11.05 | 11,654,700 |
02 Feb 2024 | 11.78 | 11.80 | 11.28 | 11.36 | 11.04 | 11,222,600 |
01 Feb 2024 | 11.62 | 11.72 | 11.47 | 11.72 | 11.39 | 8,021,700 |
31 Jan 2024 | 11.54 | 11.71 | 11.49 | 11.52 | 11.20 | 11,413,200 |
30 Jan 2024 | 11.65 | 11.73 | 11.50 | 11.50 | 11.18 | 8,160,500 |
29 Jan 2024 | 11.61 | 11.72 | 11.60 | 11.65 | 11.32 | 6,527,100 |
26 Jan 2024 | 11.71 | 11.80 | 11.64 | 11.64 | 11.31 | 5,418,100 |
25 Jan 2024 | 11.60 | 11.68 | 11.55 | 11.66 | 11.33 | 6,181,300 |
24 Jan 2024 | 11.57 | 11.71 | 11.54 | 11.60 | 11.27 | 9,905,600 |
23 Jan 2024 | 11.46 | 11.63 | 11.45 | 11.55 | 11.22 | 11,822,900 |
22 Jan 2024 | 11.55 | 11.65 | 11.37 | 11.43 | 11.11 | 6,114,100 |
19 Jan 2024 | 11.65 | 11.74 | 11.47 | 11.53 | 11.21 | 18,243,300 |
18 Jan 2024 | 11.88 | 11.97 | 11.60 | 11.64 | 11.31 | 13,999,100 |
17 Jan 2024 | 11.84 | 12.03 | 11.81 | 11.87 | 11.54 | 17,738,100 |
16 Jan 2024 | 12.09 | 12.12 | 11.83 | 11.85 | 11.52 | 16,350,000 |
15 Jan 2024 | 12.10 | 12.19 | 11.96 | 12.15 | 11.81 | 7,291,300 |
12 Jan 2024 | 12.07 | 12.27 | 12.04 | 12.10 | 11.76 | 9,230,600 |
11 Jan 2024 | 12.13 | 12.41 | 11.99 | 12.09 | 11.75 | 18,940,900 |
10 Jan 2024 | 11.97 | 12.13 | 11.94 | 12.01 | 11.67 | 12,516,100 |
09 Jan 2024 | 11.70 | 12.01 | 11.68 | 12.00 | 11.66 | 15,118,000 |
08 Jan 2024 | 11.54 | 11.77 | 11.51 | 11.75 | 11.42 | 11,959,800 |
05 Jan 2024 | 11.38 | 11.62 | 11.36 | 11.54 | 11.22 | 12,277,900 |
04 Jan 2024 | 11.47 | 11.57 | 11.42 | 11.42 | 11.10 | 11,907,400 |
03 Jan 2024 | 11.37 | 11.54 | 11.31 | 11.47 | 11.15 | 14,677,600 |
02 Jan 2024 | 11.48 | 11.50 | 11.26 | 11.34 | 11.02 | 10,559,100 |
28 Dec 2023 | 11.25 | 11.48 | 11.25 | 11.48 | 11.16 | 10,285,700 |
27 Dec 2023 | 11.20 | 11.36 | 11.12 | 11.26 | 10.94 | 5,984,500 |
26 Dec 2023 | 11.07 | 11.27 | 11.03 | 11.22 | 10.90 | 7,933,700 |
22 Dec 2023 | 11.10 | 11.18 | 10.87 | 11.01 | 10.70 | 16,731,300 |
22 Dec 2023 | 0.601021 Dividend | |||||
21 Dec 2023 | 11.63 | 11.68 | 11.49 | 11.49 | 10.58 | 28,169,200 |
20 Dec 2023 | 11.69 | 11.75 | 11.56 | 11.56 | 10.65 | 15,088,900 |
19 Dec 2023 | 11.53 | 11.69 | 11.50 | 11.69 | 10.77 | 19,925,300 |
18 Dec 2023 | 11.45 | 11.64 | 11.42 | 11.52 | 10.61 | 21,615,700 |
15 Dec 2023 | 11.68 | 11.75 | 11.35 | 11.35 | 10.45 | 31,514,200 |
14 Dec 2023 | 11.35 | 11.49 | 11.26 | 11.42 | 10.52 | 18,501,900 |
13 Dec 2023 | 10.98 | 11.37 | 10.98 | 11.32 | 10.43 | 21,170,600 |
12 Dec 2023 | 10.86 | 11.02 | 10.81 | 10.98 | 10.11 | 16,921,200 |
11 Dec 2023 | 10.96 | 11.02 | 10.78 | 10.84 | 9.98 | 20,888,200 |
08 Dec 2023 | 11.10 | 11.12 | 10.87 | 10.92 | 10.06 | 13,074,900 |
07 Dec 2023 | 11.16 | 11.18 | 10.82 | 11.07 | 10.20 | 13,909,900 |
06 Dec 2023 | 11.19 | 11.29 | 11.08 | 11.13 | 10.25 | 13,794,300 |
05 Dec 2023 | 11.09 | 11.14 | 10.97 | 11.12 | 10.24 | 11,001,500 |
04 Dec 2023 | 11.00 | 11.11 | 10.94 | 11.03 | 10.16 | 9,111,400 |
01 Dec 2023 | 11.12 | 11.22 | 10.88 | 11.00 | 10.13 | 14,487,700 |
30 Nov 2023 | 10.96 | 11.34 | 10.78 | 11.07 | 10.20 | 41,941,900 |
29 Nov 2023 | 10.78 | 11.01 | 10.75 | 10.82 | 9.97 | 17,611,600 |
28 Nov 2023 | 10.65 | 10.85 | 10.65 | 10.71 | 9.86 | 13,232,000 |
27 Nov 2023 | 10.61 | 10.87 | 10.54 | 10.62 | 9.78 | 29,412,700 |
24 Nov 2023 | 10.98 | 10.98 | 10.48 | 10.56 | 9.73 | 33,402,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |