Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 12.16 | 12.24 | 12.18 | 12.23 | 12.23 | 66,675 |
06 May 2024 | 12.16 | 12.19 | 12.13 | 12.17 | 12.17 | 89,900 |
03 May 2024 | 12.12 | 12.18 | 12.07 | 12.11 | 12.11 | 142,400 |
02 May 2024 | 12.14 | 12.15 | 12.02 | 12.02 | 12.02 | 95,100 |
01 May 2024 | 11.98 | 12.11 | 11.96 | 12.04 | 12.04 | 274,800 |
30 Apr 2024 | 12.01 | 12.13 | 11.98 | 11.98 | 11.98 | 146,900 |
29 Apr 2024 | 12.08 | 12.13 | 12.05 | 12.07 | 12.07 | 213,000 |
26 Apr 2024 | 12.03 | 12.09 | 12.00 | 12.06 | 12.06 | 168,000 |
25 Apr 2024 | 11.92 | 12.01 | 11.92 | 11.98 | 11.98 | 224,600 |
24 Apr 2024 | 12.07 | 12.09 | 12.02 | 12.03 | 12.03 | 194,400 |
23 Apr 2024 | 11.98 | 12.07 | 11.95 | 12.05 | 12.05 | 142,500 |
22 Apr 2024 | 11.83 | 11.96 | 11.78 | 11.92 | 11.92 | 108,300 |
19 Apr 2024 | 11.86 | 11.92 | 11.72 | 11.75 | 11.75 | 168,700 |
18 Apr 2024 | 11.82 | 11.91 | 11.82 | 11.83 | 11.83 | 264,000 |
17 Apr 2024 | 11.92 | 11.96 | 11.82 | 11.82 | 11.82 | 168,600 |
16 Apr 2024 | 11.91 | 11.93 | 11.83 | 11.83 | 11.83 | 185,400 |
15 Apr 2024 | 12.09 | 12.16 | 11.91 | 11.91 | 11.91 | 385,400 |
12 Apr 2024 | 12.17 | 12.24 | 12.03 | 12.04 | 12.04 | 205,900 |
11 Apr 2024 | 12.32 | 12.37 | 12.23 | 12.23 | 12.23 | 139,400 |
10 Apr 2024 | 12.50 | 12.51 | 12.25 | 12.28 | 12.28 | 207,200 |
09 Apr 2024 | 12.50 | 12.54 | 12.44 | 12.50 | 12.50 | 154,700 |
08 Apr 2024 | 12.25 | 12.47 | 12.22 | 12.43 | 12.43 | 256,000 |
05 Apr 2024 | 12.21 | 12.31 | 12.20 | 12.25 | 12.25 | 225,700 |
04 Apr 2024 | 12.35 | 12.75 | 12.24 | 12.25 | 12.25 | 389,700 |
03 Apr 2024 | 12.30 | 12.37 | 12.28 | 12.32 | 12.32 | 217,900 |
02 Apr 2024 | 12.40 | 12.60 | 12.37 | 12.39 | 12.39 | 230,300 |
01 Apr 2024 | 12.75 | 12.77 | 12.63 | 12.63 | 12.63 | 167,400 |
28 Mar 2024 | 12.53 | 12.82 | 12.53 | 12.78 | 12.78 | 781,700 |
27 Mar 2024 | 12.39 | 12.53 | 12.39 | 12.53 | 12.53 | 237,000 |
26 Mar 2024 | 12.36 | 12.47 | 12.36 | 12.39 | 12.39 | 202,200 |
25 Mar 2024 | 12.43 | 12.54 | 12.40 | 12.42 | 12.42 | 163,800 |
22 Mar 2024 | 12.59 | 12.59 | 12.43 | 12.51 | 12.51 | 223,700 |
21 Mar 2024 | 12.50 | 12.59 | 12.50 | 12.56 | 12.56 | 249,100 |
20 Mar 2024 | 12.23 | 12.46 | 12.23 | 12.45 | 12.45 | 247,100 |
19 Mar 2024 | 12.09 | 12.31 | 12.09 | 12.28 | 12.28 | 180,600 |
18 Mar 2024 | 12.20 | 12.20 | 12.13 | 12.14 | 12.14 | 144,900 |
15 Mar 2024 | 12.19 | 12.29 | 12.14 | 12.14 | 12.14 | 126,400 |
14 Mar 2024 | 12.45 | 12.58 | 12.22 | 12.25 | 12.25 | 210,600 |
13 Mar 2024 | 12.44 | 12.51 | 12.44 | 12.48 | 12.48 | 314,800 |
12 Mar 2024 | 12.38 | 12.50 | 12.34 | 12.46 | 12.46 | 244,800 |
11 Mar 2024 | 12.31 | 12.41 | 12.30 | 12.39 | 12.39 | 98,500 |
08 Mar 2024 | 12.35 | 12.40 | 12.32 | 12.34 | 12.34 | 165,200 |
08 Mar 2024 | 0.28 Dividend | |||||
07 Mar 2024 | 12.56 | 12.65 | 12.54 | 12.60 | 12.32 | 134,200 |
06 Mar 2024 | 12.52 | 12.60 | 12.41 | 12.54 | 12.26 | 283,900 |
05 Mar 2024 | 12.43 | 12.51 | 12.38 | 12.43 | 12.15 | 152,100 |
04 Mar 2024 | 12.40 | 12.49 | 12.37 | 12.46 | 12.18 | 162,900 |
01 Mar 2024 | 12.31 | 12.44 | 12.31 | 12.39 | 12.11 | 236,700 |
29 Feb 2024 | 12.22 | 12.35 | 12.22 | 12.29 | 12.02 | 215,700 |
28 Feb 2024 | 12.18 | 12.28 | 12.17 | 12.19 | 11.92 | 163,500 |
27 Feb 2024 | 12.18 | 12.26 | 12.16 | 12.22 | 11.95 | 126,600 |
26 Feb 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 11.92 | 97,600 |
23 Feb 2024 | 12.34 | 12.36 | 12.25 | 12.25 | 11.98 | 157,500 |
22 Feb 2024 | 12.33 | 12.38 | 12.24 | 12.30 | 12.03 | 189,000 |
21 Feb 2024 | 12.25 | 12.27 | 12.20 | 12.25 | 11.98 | 98,600 |
20 Feb 2024 | 12.30 | 12.33 | 12.24 | 12.26 | 11.99 | 113,400 |
16 Feb 2024 | 12.38 | 12.40 | 12.30 | 12.30 | 12.03 | 209,100 |
15 Feb 2024 | 12.32 | 12.45 | 12.30 | 12.40 | 12.12 | 140,800 |
14 Feb 2024 | 12.24 | 12.36 | 12.22 | 12.31 | 12.04 | 211,300 |
13 Feb 2024 | 12.22 | 12.27 | 12.08 | 12.20 | 11.93 | 180,400 |
12 Feb 2024 | 12.31 | 12.42 | 12.30 | 12.37 | 12.10 | 136,200 |
09 Feb 2024 | 12.32 | 12.34 | 12.24 | 12.28 | 12.01 | 164,800 |
08 Feb 2024 | 12.29 | 12.32 | 12.23 | 12.27 | 12.00 | 198,600 |
07 Feb 2024 | 12.22 | 12.31 | 12.21 | 12.26 | 11.99 | 141,800 |
06 Feb 2024 | 12.17 | 12.22 | 12.15 | 12.19 | 11.92 | 139,100 |
05 Feb 2024 | 12.15 | 12.18 | 12.08 | 12.16 | 11.89 | 147,200 |
02 Feb 2024 | 12.30 | 12.32 | 12.18 | 12.25 | 11.98 | 229,900 |
01 Feb 2024 | 12.21 | 12.32 | 12.13 | 12.30 | 12.03 | 309,100 |
31 Jan 2024 | 12.32 | 12.42 | 12.17 | 12.18 | 11.91 | 413,500 |
30 Jan 2024 | 12.50 | 12.53 | 12.42 | 12.42 | 12.14 | 201,400 |
29 Jan 2024 | 12.43 | 12.52 | 12.38 | 12.51 | 12.23 | 172,500 |
26 Jan 2024 | 12.41 | 12.50 | 12.35 | 12.48 | 12.20 | 226,100 |
25 Jan 2024 | 12.43 | 12.52 | 12.37 | 12.37 | 12.10 | 137,500 |
24 Jan 2024 | 12.56 | 12.58 | 12.41 | 12.42 | 12.14 | 208,600 |
23 Jan 2024 | 12.49 | 12.55 | 12.39 | 12.46 | 12.18 | 188,700 |
22 Jan 2024 | 12.51 | 12.54 | 12.41 | 12.43 | 12.15 | 135,800 |
19 Jan 2024 | 12.52 | 12.56 | 12.41 | 12.41 | 12.13 | 1,300,300 |
18 Jan 2024 | 12.56 | 12.61 | 12.49 | 12.50 | 12.22 | 264,300 |
17 Jan 2024 | 12.42 | 12.61 | 12.42 | 12.54 | 12.26 | 337,300 |
16 Jan 2024 | 12.46 | 12.62 | 12.38 | 12.52 | 12.24 | 327,800 |
12 Jan 2024 | 12.52 | 12.63 | 12.46 | 12.52 | 12.24 | 303,100 |
11 Jan 2024 | 12.48 | 12.52 | 12.37 | 12.50 | 12.22 | 162,100 |
10 Jan 2024 | 12.50 | 12.57 | 12.50 | 12.52 | 12.24 | 121,100 |
09 Jan 2024 | 12.46 | 12.66 | 12.46 | 12.54 | 12.26 | 343,400 |
08 Jan 2024 | 12.47 | 12.56 | 12.45 | 12.53 | 12.25 | 367,400 |
05 Jan 2024 | 12.36 | 12.52 | 12.36 | 12.47 | 12.19 | 154,800 |
04 Jan 2024 | 12.38 | 12.42 | 12.33 | 12.40 | 12.12 | 237,600 |
03 Jan 2024 | 12.47 | 12.53 | 12.38 | 12.44 | 12.16 | 183,800 |
02 Jan 2024 | 12.51 | 12.58 | 12.46 | 12.52 | 12.24 | 180,700 |
29 Dec 2023 | 12.57 | 12.64 | 12.54 | 12.60 | 12.32 | 183,200 |
28 Dec 2023 | 12.54 | 12.64 | 12.54 | 12.62 | 12.34 | 177,700 |
27 Dec 2023 | 12.50 | 12.67 | 12.43 | 12.60 | 12.32 | 262,700 |
26 Dec 2023 | 12.35 | 12.60 | 12.35 | 12.52 | 12.24 | 496,800 |
22 Dec 2023 | 12.34 | 12.41 | 12.28 | 12.40 | 12.12 | 440,100 |
21 Dec 2023 | 12.13 | 12.23 | 12.09 | 12.23 | 11.96 | 293,400 |
20 Dec 2023 | 12.21 | 12.36 | 12.10 | 12.11 | 11.84 | 179,000 |
19 Dec 2023 | 12.20 | 12.30 | 12.20 | 12.23 | 11.96 | 162,500 |
18 Dec 2023 | 12.17 | 12.28 | 12.17 | 12.18 | 11.91 | 199,600 |
15 Dec 2023 | 12.29 | 12.30 | 12.18 | 12.19 | 11.92 | 175,000 |
14 Dec 2023 | 12.06 | 12.32 | 12.06 | 12.23 | 11.96 | 200,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |