Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.03 | 13.05 | 12.92 | 12.92 | 12.92 | 305,000 |
27 Mar 2024 | 13.03 | 13.05 | 12.93 | 12.99 | 12.99 | 126,900 |
26 Mar 2024 | 12.88 | 12.99 | 12.88 | 12.94 | 12.94 | 108,400 |
25 Mar 2024 | 12.85 | 12.91 | 12.81 | 12.84 | 12.84 | 107,600 |
22 Mar 2024 | 12.93 | 12.94 | 12.73 | 12.85 | 12.85 | 145,900 |
21 Mar 2024 | 12.95 | 12.96 | 12.86 | 12.87 | 12.87 | 161,300 |
20 Mar 2024 | 12.90 | 12.92 | 12.83 | 12.92 | 12.92 | 151,500 |
19 Mar 2024 | 13.00 | 13.00 | 12.84 | 12.87 | 12.87 | 152,400 |
18 Mar 2024 | 12.93 | 13.01 | 12.93 | 12.99 | 12.99 | 164,400 |
15 Mar 2024 | 12.91 | 12.93 | 12.88 | 12.91 | 12.91 | 85,100 |
14 Mar 2024 | 12.94 | 12.97 | 12.85 | 12.91 | 12.91 | 98,600 |
14 Mar 2024 | 0.124 Dividend | |||||
13 Mar 2024 | 13.05 | 13.10 | 12.99 | 13.05 | 12.93 | 128,400 |
12 Mar 2024 | 12.92 | 13.01 | 12.91 | 13.01 | 12.89 | 181,500 |
11 Mar 2024 | 12.82 | 12.93 | 12.81 | 12.91 | 12.79 | 309,500 |
08 Mar 2024 | 13.00 | 13.06 | 12.89 | 12.89 | 12.77 | 229,300 |
07 Mar 2024 | 13.00 | 13.04 | 12.99 | 13.00 | 12.88 | 149,600 |
06 Mar 2024 | 12.95 | 12.97 | 12.93 | 12.97 | 12.85 | 106,200 |
05 Mar 2024 | 12.86 | 12.94 | 12.83 | 12.90 | 12.78 | 160,600 |
04 Mar 2024 | 12.88 | 12.92 | 12.81 | 12.81 | 12.69 | 248,600 |
01 Mar 2024 | 12.83 | 12.93 | 12.80 | 12.85 | 12.73 | 226,800 |
29 Feb 2024 | 12.74 | 12.79 | 12.71 | 12.79 | 12.67 | 150,700 |
28 Feb 2024 | 12.67 | 12.67 | 12.60 | 12.65 | 12.53 | 154,800 |
27 Feb 2024 | 12.61 | 12.65 | 12.58 | 12.61 | 12.49 | 170,500 |
26 Feb 2024 | 12.64 | 12.67 | 12.59 | 12.60 | 12.48 | 127,800 |
23 Feb 2024 | 12.79 | 12.82 | 12.57 | 12.61 | 12.49 | 297,400 |
22 Feb 2024 | 12.87 | 12.92 | 12.71 | 12.74 | 12.62 | 179,200 |
21 Feb 2024 | 12.83 | 12.96 | 12.80 | 12.83 | 12.71 | 298,800 |
20 Feb 2024 | 12.81 | 12.88 | 12.78 | 12.81 | 12.69 | 134,700 |
16 Feb 2024 | 12.87 | 12.91 | 12.80 | 12.86 | 12.74 | 134,800 |
15 Feb 2024 | 12.88 | 12.89 | 12.81 | 12.87 | 12.75 | 160,400 |
14 Feb 2024 | 12.74 | 12.88 | 12.73 | 12.88 | 12.76 | 171,300 |
14 Feb 2024 | 0.124 Dividend | |||||
13 Feb 2024 | 12.77 | 12.84 | 12.72 | 12.82 | 12.58 | 149,100 |
12 Feb 2024 | 12.78 | 12.81 | 12.75 | 12.81 | 12.57 | 135,800 |
09 Feb 2024 | 12.72 | 12.76 | 12.69 | 12.74 | 12.50 | 110,600 |
08 Feb 2024 | 12.71 | 12.77 | 12.65 | 12.73 | 12.49 | 200,000 |
07 Feb 2024 | 12.71 | 12.72 | 12.62 | 12.68 | 12.44 | 198,200 |
06 Feb 2024 | 12.67 | 12.70 | 12.62 | 12.65 | 12.41 | 210,400 |
05 Feb 2024 | 12.58 | 12.68 | 12.55 | 12.63 | 12.39 | 214,900 |
02 Feb 2024 | 12.59 | 12.59 | 12.51 | 12.56 | 12.32 | 108,100 |
01 Feb 2024 | 12.60 | 12.63 | 12.50 | 12.52 | 12.28 | 206,000 |
31 Jan 2024 | 12.67 | 12.67 | 12.54 | 12.57 | 12.33 | 180,200 |
30 Jan 2024 | 12.62 | 12.66 | 12.53 | 12.61 | 12.37 | 194,400 |
29 Jan 2024 | 12.56 | 12.62 | 12.56 | 12.61 | 12.37 | 152,000 |
26 Jan 2024 | 12.54 | 12.55 | 12.46 | 12.52 | 12.28 | 112,000 |
25 Jan 2024 | 12.56 | 12.59 | 12.50 | 12.52 | 12.28 | 191,400 |
24 Jan 2024 | 12.52 | 12.55 | 12.47 | 12.50 | 12.26 | 107,200 |
23 Jan 2024 | 12.38 | 12.46 | 12.38 | 12.46 | 12.22 | 124,200 |
22 Jan 2024 | 12.34 | 12.38 | 12.29 | 12.38 | 12.14 | 122,000 |
19 Jan 2024 | 12.24 | 12.35 | 12.16 | 12.25 | 12.02 | 147,400 |
18 Jan 2024 | 12.24 | 12.27 | 12.22 | 12.24 | 12.01 | 92,300 |
17 Jan 2024 | 12.30 | 12.36 | 12.21 | 12.25 | 12.02 | 195,900 |
16 Jan 2024 | 12.24 | 12.31 | 12.18 | 12.27 | 12.04 | 140,400 |
12 Jan 2024 | 12.26 | 12.29 | 12.15 | 12.22 | 11.99 | 222,600 |
11 Jan 2024 | 12.19 | 12.30 | 12.19 | 12.30 | 12.07 | 192,600 |
11 Jan 2024 | 0.124 Dividend | |||||
10 Jan 2024 | 12.40 | 12.44 | 12.35 | 12.37 | 12.01 | 193,200 |
09 Jan 2024 | 12.48 | 12.50 | 12.39 | 12.40 | 12.04 | 191,100 |
08 Jan 2024 | 12.41 | 12.52 | 12.41 | 12.49 | 12.13 | 152,000 |
05 Jan 2024 | 12.39 | 12.53 | 12.36 | 12.41 | 12.05 | 181,700 |
04 Jan 2024 | 12.40 | 12.50 | 12.39 | 12.42 | 12.06 | 159,500 |
03 Jan 2024 | 12.61 | 12.66 | 12.40 | 12.43 | 12.07 | 176,900 |
02 Jan 2024 | 12.58 | 12.74 | 12.57 | 12.64 | 12.27 | 166,300 |
29 Dec 2023 | 12.61 | 12.74 | 12.55 | 12.66 | 12.29 | 167,000 |
28 Dec 2023 | 12.55 | 12.61 | 12.52 | 12.61 | 12.25 | 108,600 |
27 Dec 2023 | 12.49 | 12.53 | 12.46 | 12.51 | 12.15 | 103,400 |
26 Dec 2023 | 12.39 | 12.46 | 12.34 | 12.45 | 12.09 | 102,900 |
22 Dec 2023 | 12.32 | 12.46 | 12.32 | 12.43 | 12.07 | 110,100 |
21 Dec 2023 | 12.33 | 12.35 | 12.18 | 12.28 | 11.92 | 184,300 |
20 Dec 2023 | 12.45 | 12.48 | 12.21 | 12.25 | 11.90 | 244,800 |
19 Dec 2023 | 12.45 | 12.52 | 12.37 | 12.42 | 12.06 | 114,000 |
18 Dec 2023 | 12.46 | 12.49 | 12.31 | 12.38 | 12.02 | 139,700 |
15 Dec 2023 | 12.54 | 12.58 | 12.40 | 12.46 | 12.10 | 123,700 |
14 Dec 2023 | 12.37 | 12.50 | 12.37 | 12.49 | 12.13 | 150,600 |
14 Dec 2023 | 0.124 Dividend | |||||
13 Dec 2023 | 12.39 | 12.48 | 12.37 | 12.46 | 11.98 | 231,900 |
12 Dec 2023 | 12.28 | 12.34 | 12.25 | 12.34 | 11.86 | 134,700 |
11 Dec 2023 | 12.15 | 12.29 | 12.15 | 12.23 | 11.76 | 123,700 |
08 Dec 2023 | 12.21 | 12.28 | 12.11 | 12.13 | 11.66 | 149,600 |
07 Dec 2023 | 12.10 | 12.31 | 12.09 | 12.21 | 11.74 | 147,500 |
06 Dec 2023 | 12.11 | 12.15 | 12.07 | 12.10 | 11.63 | 106,800 |
05 Dec 2023 | 11.99 | 12.06 | 11.94 | 12.06 | 11.59 | 114,800 |
04 Dec 2023 | 12.01 | 12.06 | 11.98 | 11.99 | 11.53 | 133,200 |
01 Dec 2023 | 11.97 | 12.04 | 11.96 | 12.01 | 11.55 | 273,400 |
30 Nov 2023 | 12.00 | 12.02 | 11.96 | 12.01 | 11.55 | 217,300 |
29 Nov 2023 | 12.00 | 12.00 | 11.90 | 11.99 | 11.53 | 187,200 |
28 Nov 2023 | 12.00 | 12.01 | 11.95 | 12.00 | 11.54 | 143,100 |
27 Nov 2023 | 11.99 | 12.00 | 11.92 | 12.00 | 11.54 | 176,900 |
24 Nov 2023 | 11.95 | 11.98 | 11.92 | 11.97 | 11.51 | 52,000 |
22 Nov 2023 | 11.92 | 11.98 | 11.89 | 11.95 | 11.49 | 92,000 |
21 Nov 2023 | 11.95 | 11.97 | 11.89 | 11.92 | 11.46 | 119,400 |
20 Nov 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.49 | 96,100 |
17 Nov 2023 | 11.94 | 12.00 | 11.88 | 11.98 | 11.52 | 94,700 |
16 Nov 2023 | 11.84 | 11.89 | 11.82 | 11.86 | 11.40 | 75,400 |
15 Nov 2023 | 11.95 | 11.96 | 11.82 | 11.84 | 11.38 | 213,400 |
14 Nov 2023 | 12.05 | 12.09 | 11.94 | 11.95 | 11.49 | 129,700 |
14 Nov 2023 | 0.117 Dividend | |||||
13 Nov 2023 | 12.03 | 12.09 | 12.03 | 12.08 | 11.50 | 70,700 |
10 Nov 2023 | 12.01 | 12.06 | 11.97 | 12.01 | 11.43 | 110,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |