Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.26 | 13.36 | 13.23 | 13.32 | 13.32 | 142,900 |
18 Apr 2024 | 13.15 | 13.27 | 13.14 | 13.24 | 13.24 | 150,600 |
17 Apr 2024 | 13.00 | 13.16 | 12.97 | 13.12 | 13.12 | 138,200 |
16 Apr 2024 | 12.96 | 13.09 | 12.91 | 12.97 | 12.97 | 148,500 |
15 Apr 2024 | 13.25 | 13.26 | 12.92 | 12.95 | 12.95 | 244,300 |
12 Apr 2024 | 13.29 | 13.32 | 13.13 | 13.17 | 13.17 | 145,200 |
11 Apr 2024 | 13.37 | 13.37 | 13.22 | 13.29 | 13.29 | 86,400 |
11 Apr 2024 | 0.122 Dividend | |||||
10 Apr 2024 | 13.46 | 13.46 | 13.36 | 13.39 | 13.27 | 116,700 |
09 Apr 2024 | 13.52 | 13.54 | 13.47 | 13.53 | 13.41 | 100,100 |
08 Apr 2024 | 13.45 | 13.47 | 13.42 | 13.47 | 13.35 | 87,900 |
05 Apr 2024 | 13.36 | 13.45 | 13.33 | 13.40 | 13.28 | 67,000 |
04 Apr 2024 | 13.47 | 13.49 | 13.34 | 13.36 | 13.24 | 60,300 |
03 Apr 2024 | 13.40 | 13.46 | 13.37 | 13.44 | 13.32 | 77,500 |
02 Apr 2024 | 13.46 | 13.50 | 13.45 | 13.48 | 13.36 | 76,400 |
01 Apr 2024 | 13.50 | 13.57 | 13.49 | 13.50 | 13.38 | 150,200 |
28 Mar 2024 | 13.52 | 13.55 | 13.46 | 13.54 | 13.42 | 108,600 |
27 Mar 2024 | 13.55 | 13.56 | 13.45 | 13.50 | 13.38 | 133,500 |
26 Mar 2024 | 13.41 | 13.50 | 13.40 | 13.47 | 13.35 | 144,300 |
25 Mar 2024 | 13.37 | 13.40 | 13.35 | 13.37 | 13.25 | 124,100 |
22 Mar 2024 | 13.35 | 13.39 | 13.31 | 13.35 | 13.23 | 126,800 |
21 Mar 2024 | 13.26 | 13.35 | 13.25 | 13.30 | 13.18 | 133,200 |
20 Mar 2024 | 13.17 | 13.24 | 13.13 | 13.24 | 13.12 | 131,800 |
19 Mar 2024 | 13.19 | 13.22 | 13.10 | 13.16 | 13.04 | 136,400 |
18 Mar 2024 | 13.18 | 13.23 | 13.15 | 13.18 | 13.06 | 117,800 |
15 Mar 2024 | 13.21 | 13.25 | 13.17 | 13.18 | 13.06 | 65,900 |
14 Mar 2024 | 13.32 | 13.36 | 13.18 | 13.21 | 13.09 | 107,600 |
14 Mar 2024 | 0.122 Dividend | |||||
13 Mar 2024 | 13.53 | 13.53 | 13.43 | 13.45 | 13.21 | 138,800 |
12 Mar 2024 | 13.53 | 13.57 | 13.47 | 13.50 | 13.26 | 138,800 |
11 Mar 2024 | 13.45 | 13.53 | 13.38 | 13.52 | 13.28 | 117,900 |
08 Mar 2024 | 13.42 | 13.48 | 13.37 | 13.41 | 13.17 | 82,200 |
07 Mar 2024 | 13.36 | 13.43 | 13.33 | 13.43 | 13.19 | 98,500 |
06 Mar 2024 | 13.47 | 13.47 | 13.29 | 13.31 | 13.07 | 141,500 |
05 Mar 2024 | 13.55 | 13.59 | 13.37 | 13.38 | 13.14 | 155,300 |
04 Mar 2024 | 13.47 | 13.55 | 13.47 | 13.55 | 13.30 | 133,200 |
01 Mar 2024 | 13.40 | 13.52 | 13.40 | 13.48 | 13.24 | 153,900 |
29 Feb 2024 | 13.33 | 13.42 | 13.27 | 13.39 | 13.15 | 187,200 |
28 Feb 2024 | 13.14 | 13.26 | 13.12 | 13.26 | 13.02 | 118,000 |
27 Feb 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 12.91 | 101,400 |
26 Feb 2024 | 12.97 | 13.03 | 12.93 | 12.98 | 12.75 | 99,900 |
23 Feb 2024 | 12.90 | 12.96 | 12.88 | 12.95 | 12.72 | 102,600 |
22 Feb 2024 | 12.93 | 12.95 | 12.82 | 12.84 | 12.61 | 184,100 |
21 Feb 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 12.62 | 142,300 |
20 Feb 2024 | 12.82 | 12.87 | 12.82 | 12.84 | 12.61 | 97,400 |
16 Feb 2024 | 12.86 | 12.89 | 12.79 | 12.87 | 12.64 | 126,000 |
15 Feb 2024 | 12.76 | 12.88 | 12.76 | 12.87 | 12.64 | 166,900 |
15 Feb 2024 | 0.122 Dividend | |||||
14 Feb 2024 | 12.85 | 12.93 | 12.82 | 12.90 | 12.55 | 140,100 |
13 Feb 2024 | 12.80 | 12.84 | 12.79 | 12.82 | 12.47 | 100,500 |
12 Feb 2024 | 12.92 | 12.92 | 12.83 | 12.85 | 12.50 | 164,800 |
09 Feb 2024 | 12.93 | 12.93 | 12.85 | 12.87 | 12.52 | 124,300 |
08 Feb 2024 | 12.91 | 12.92 | 12.87 | 12.89 | 12.54 | 99,400 |
07 Feb 2024 | 12.90 | 12.91 | 12.87 | 12.89 | 12.54 | 148,900 |
06 Feb 2024 | 12.90 | 12.90 | 12.82 | 12.88 | 12.53 | 145,500 |
05 Feb 2024 | 12.93 | 12.93 | 12.83 | 12.85 | 12.50 | 115,700 |
02 Feb 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.58 | 137,300 |
01 Feb 2024 | 12.91 | 12.99 | 12.91 | 12.97 | 12.61 | 167,000 |
31 Jan 2024 | 12.95 | 12.96 | 12.89 | 12.93 | 12.58 | 224,800 |
30 Jan 2024 | 12.92 | 13.01 | 12.87 | 12.98 | 12.62 | 135,600 |
29 Jan 2024 | 12.80 | 12.93 | 12.80 | 12.93 | 12.58 | 173,300 |
26 Jan 2024 | 12.62 | 12.78 | 12.62 | 12.78 | 12.43 | 118,300 |
25 Jan 2024 | 12.58 | 12.66 | 12.56 | 12.65 | 12.30 | 76,200 |
24 Jan 2024 | 12.58 | 12.60 | 12.52 | 12.56 | 12.22 | 219,700 |
23 Jan 2024 | 12.50 | 12.59 | 12.50 | 12.57 | 12.23 | 130,500 |
22 Jan 2024 | 12.47 | 12.51 | 12.47 | 12.51 | 12.17 | 150,700 |
19 Jan 2024 | 12.50 | 12.53 | 12.38 | 12.40 | 12.06 | 173,900 |
18 Jan 2024 | 12.54 | 12.55 | 12.47 | 12.51 | 12.17 | 156,900 |
17 Jan 2024 | 12.56 | 12.58 | 12.46 | 12.48 | 12.14 | 136,800 |
16 Jan 2024 | 12.64 | 12.70 | 12.47 | 12.56 | 12.22 | 197,700 |
12 Jan 2024 | 12.66 | 12.78 | 12.63 | 12.66 | 12.31 | 110,500 |
11 Jan 2024 | 12.66 | 12.73 | 12.65 | 12.73 | 12.38 | 140,400 |
11 Jan 2024 | 0.122 Dividend | |||||
10 Jan 2024 | 12.85 | 12.92 | 12.81 | 12.84 | 12.37 | 169,100 |
09 Jan 2024 | 12.73 | 12.89 | 12.72 | 12.86 | 12.39 | 180,000 |
08 Jan 2024 | 12.71 | 12.76 | 12.69 | 12.73 | 12.26 | 138,300 |
05 Jan 2024 | 12.68 | 12.74 | 12.67 | 12.70 | 12.23 | 101,300 |
04 Jan 2024 | 12.63 | 12.68 | 12.63 | 12.66 | 12.20 | 142,000 |
03 Jan 2024 | 12.68 | 12.75 | 12.62 | 12.63 | 12.17 | 103,400 |
02 Jan 2024 | 12.64 | 12.69 | 12.63 | 12.68 | 12.22 | 149,800 |
29 Dec 2023 | 12.58 | 12.60 | 12.53 | 12.57 | 12.11 | 120,400 |
28 Dec 2023 | 12.52 | 12.53 | 12.50 | 12.51 | 12.05 | 114,100 |
27 Dec 2023 | 12.53 | 12.59 | 12.52 | 12.57 | 12.11 | 189,000 |
26 Dec 2023 | 12.50 | 12.57 | 12.47 | 12.51 | 12.05 | 138,300 |
22 Dec 2023 | 12.56 | 12.61 | 12.47 | 12.50 | 12.04 | 103,500 |
21 Dec 2023 | 12.39 | 12.51 | 12.31 | 12.50 | 12.04 | 161,700 |
20 Dec 2023 | 12.41 | 12.45 | 12.30 | 12.32 | 11.87 | 153,000 |
19 Dec 2023 | 12.39 | 12.49 | 12.37 | 12.42 | 11.97 | 164,400 |
18 Dec 2023 | 12.46 | 12.46 | 12.39 | 12.41 | 11.96 | 103,100 |
15 Dec 2023 | 12.47 | 12.47 | 12.32 | 12.40 | 11.95 | 147,100 |
14 Dec 2023 | 12.28 | 12.43 | 12.28 | 12.41 | 11.96 | 137,300 |
14 Dec 2023 | 0.122 Dividend | |||||
13 Dec 2023 | 12.31 | 12.38 | 12.28 | 12.38 | 11.81 | 161,100 |
12 Dec 2023 | 12.26 | 12.28 | 12.22 | 12.28 | 11.71 | 100,700 |
11 Dec 2023 | 12.32 | 12.33 | 12.22 | 12.26 | 11.69 | 102,400 |
08 Dec 2023 | 12.28 | 12.32 | 12.17 | 12.29 | 11.72 | 150,100 |
07 Dec 2023 | 12.23 | 12.28 | 12.15 | 12.28 | 11.71 | 103,700 |
06 Dec 2023 | 12.20 | 12.25 | 12.17 | 12.20 | 11.64 | 173,400 |
05 Dec 2023 | 12.14 | 12.19 | 12.10 | 12.13 | 11.57 | 122,700 |
04 Dec 2023 | 12.09 | 12.19 | 12.08 | 12.14 | 11.58 | 175,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |