Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.76 | 12.76 | 12.40 | 12.59 | 12.59 | 102,249 |
01 May 2024 | 12.60 | 12.68 | 12.57 | 12.68 | 12.68 | 282,300 |
30 Apr 2024 | 12.71 | 12.73 | 12.57 | 12.57 | 12.57 | 388,300 |
29 Apr 2024 | 12.77 | 12.81 | 12.68 | 12.72 | 12.72 | 345,800 |
26 Apr 2024 | 12.60 | 12.73 | 12.59 | 12.72 | 12.72 | 226,800 |
25 Apr 2024 | 12.67 | 12.68 | 12.55 | 12.58 | 12.58 | 256,100 |
24 Apr 2024 | 12.71 | 12.73 | 12.61 | 12.72 | 12.72 | 246,500 |
23 Apr 2024 | 12.67 | 12.74 | 12.66 | 12.70 | 12.70 | 234,500 |
22 Apr 2024 | 12.57 | 12.73 | 12.53 | 12.71 | 12.71 | 324,300 |
19 Apr 2024 | 12.48 | 12.56 | 12.48 | 12.55 | 12.55 | 173,700 |
18 Apr 2024 | 12.47 | 12.50 | 12.41 | 12.46 | 12.46 | 277,900 |
17 Apr 2024 | 12.43 | 12.51 | 12.39 | 12.42 | 12.42 | 199,200 |
16 Apr 2024 | 12.42 | 12.43 | 12.33 | 12.39 | 12.39 | 289,500 |
15 Apr 2024 | 12.48 | 12.57 | 12.33 | 12.39 | 12.39 | 231,600 |
12 Apr 2024 | 12.55 | 12.65 | 12.40 | 12.43 | 12.43 | 264,000 |
11 Apr 2024 | 12.58 | 12.64 | 12.53 | 12.59 | 12.59 | 291,300 |
10 Apr 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 12.60 | 368,800 |
09 Apr 2024 | 12.65 | 12.70 | 12.52 | 12.59 | 12.59 | 316,600 |
08 Apr 2024 | 12.66 | 12.70 | 12.63 | 12.65 | 12.65 | 270,600 |
05 Apr 2024 | 12.52 | 12.65 | 12.46 | 12.62 | 12.62 | 292,600 |
04 Apr 2024 | 12.73 | 12.73 | 12.54 | 12.54 | 12.54 | 302,100 |
03 Apr 2024 | 12.64 | 12.69 | 12.58 | 12.69 | 12.69 | 260,400 |
02 Apr 2024 | 12.57 | 12.71 | 12.57 | 12.61 | 12.61 | 338,600 |
01 Apr 2024 | 12.70 | 12.70 | 12.50 | 12.58 | 12.58 | 651,400 |
28 Mar 2024 | 12.79 | 12.79 | 12.59 | 12.67 | 12.67 | 731,700 |
27 Mar 2024 | 12.42 | 12.64 | 12.42 | 12.59 | 12.59 | 520,700 |
26 Mar 2024 | 12.35 | 12.37 | 12.29 | 12.37 | 12.37 | 468,100 |
25 Mar 2024 | 12.29 | 12.40 | 12.29 | 12.35 | 12.35 | 342,100 |
22 Mar 2024 | 12.37 | 12.41 | 12.23 | 12.29 | 12.29 | 381,500 |
21 Mar 2024 | 12.32 | 12.44 | 12.30 | 12.36 | 12.36 | 434,800 |
20 Mar 2024 | 12.25 | 12.30 | 12.22 | 12.29 | 12.29 | 296,900 |
19 Mar 2024 | 12.26 | 12.36 | 12.23 | 12.25 | 12.25 | 325,500 |
18 Mar 2024 | 12.32 | 12.38 | 12.28 | 12.30 | 12.30 | 427,500 |
15 Mar 2024 | 12.30 | 12.43 | 12.28 | 12.34 | 12.34 | 861,700 |
14 Mar 2024 | 12.56 | 12.59 | 12.26 | 12.29 | 12.29 | 862,700 |
14 Mar 2024 | 0.36 Dividend | |||||
13 Mar 2024 | 12.98 | 12.99 | 12.83 | 12.84 | 12.48 | 635,700 |
12 Mar 2024 | 12.87 | 13.01 | 12.79 | 12.93 | 12.57 | 1,044,100 |
11 Mar 2024 | 12.76 | 12.84 | 12.71 | 12.81 | 12.45 | 4,527,800 |
08 Mar 2024 | 12.80 | 12.89 | 12.74 | 12.75 | 12.39 | 509,900 |
07 Mar 2024 | 12.78 | 12.79 | 12.72 | 12.76 | 12.40 | 383,100 |
06 Mar 2024 | 12.79 | 12.84 | 12.74 | 12.77 | 12.41 | 377,400 |
05 Mar 2024 | 12.76 | 12.82 | 12.73 | 12.73 | 12.37 | 348,100 |
04 Mar 2024 | 12.81 | 12.85 | 12.75 | 12.77 | 12.41 | 362,100 |
01 Mar 2024 | 12.91 | 12.91 | 12.76 | 12.80 | 12.44 | 420,100 |
29 Feb 2024 | 12.87 | 12.89 | 12.77 | 12.89 | 12.53 | 504,800 |
28 Feb 2024 | 12.97 | 12.97 | 12.68 | 12.79 | 12.43 | 421,900 |
27 Feb 2024 | 12.95 | 12.97 | 12.68 | 12.94 | 12.58 | 780,600 |
26 Feb 2024 | 12.68 | 12.72 | 12.60 | 12.69 | 12.33 | 441,300 |
23 Feb 2024 | 12.70 | 12.79 | 12.66 | 12.71 | 12.35 | 301,700 |
22 Feb 2024 | 12.62 | 12.76 | 12.57 | 12.69 | 12.33 | 425,200 |
21 Feb 2024 | 12.62 | 12.63 | 12.54 | 12.62 | 12.27 | 297,000 |
20 Feb 2024 | 12.58 | 12.71 | 12.53 | 12.60 | 12.25 | 440,900 |
16 Feb 2024 | 12.68 | 12.79 | 12.63 | 12.64 | 12.29 | 477,200 |
15 Feb 2024 | 12.71 | 12.82 | 12.71 | 12.77 | 12.41 | 247,800 |
14 Feb 2024 | 12.67 | 12.77 | 12.57 | 12.67 | 12.31 | 378,800 |
13 Feb 2024 | 12.76 | 12.76 | 12.62 | 12.68 | 12.32 | 326,900 |
12 Feb 2024 | 12.73 | 12.90 | 12.69 | 12.84 | 12.48 | 268,600 |
09 Feb 2024 | 12.60 | 12.71 | 12.59 | 12.70 | 12.34 | 220,600 |
08 Feb 2024 | 12.65 | 12.71 | 12.60 | 12.63 | 12.28 | 176,900 |
07 Feb 2024 | 12.75 | 12.75 | 12.56 | 12.64 | 12.29 | 372,000 |
06 Feb 2024 | 12.66 | 12.74 | 12.60 | 12.71 | 12.35 | 365,700 |
05 Feb 2024 | 12.75 | 12.75 | 12.60 | 12.69 | 12.33 | 313,500 |
02 Feb 2024 | 12.77 | 12.87 | 12.73 | 12.75 | 12.39 | 424,400 |
01 Feb 2024 | 12.87 | 12.87 | 12.66 | 12.78 | 12.42 | 517,400 |
31 Jan 2024 | 13.03 | 13.04 | 12.88 | 12.88 | 12.52 | 466,500 |
30 Jan 2024 | 12.95 | 13.03 | 12.95 | 13.00 | 12.64 | 257,800 |
29 Jan 2024 | 13.05 | 13.09 | 12.94 | 12.97 | 12.61 | 265,200 |
26 Jan 2024 | 13.03 | 13.09 | 13.02 | 13.05 | 12.68 | 255,500 |
25 Jan 2024 | 12.94 | 13.04 | 12.89 | 13.00 | 12.64 | 179,800 |
24 Jan 2024 | 13.04 | 13.10 | 12.91 | 12.93 | 12.57 | 441,100 |
23 Jan 2024 | 12.99 | 13.03 | 12.95 | 12.98 | 12.62 | 174,500 |
22 Jan 2024 | 12.86 | 13.01 | 12.85 | 12.99 | 12.63 | 281,600 |
19 Jan 2024 | 12.87 | 12.89 | 12.76 | 12.85 | 12.49 | 224,700 |
18 Jan 2024 | 12.80 | 12.84 | 12.73 | 12.83 | 12.47 | 413,200 |
17 Jan 2024 | 12.78 | 12.89 | 12.76 | 12.88 | 12.52 | 359,400 |
16 Jan 2024 | 12.90 | 12.93 | 12.81 | 12.86 | 12.50 | 212,100 |
12 Jan 2024 | 12.98 | 12.98 | 12.89 | 12.89 | 12.53 | 284,700 |
11 Jan 2024 | 12.86 | 12.92 | 12.75 | 12.92 | 12.56 | 305,700 |
10 Jan 2024 | 12.89 | 12.96 | 12.88 | 12.91 | 12.55 | 256,800 |
09 Jan 2024 | 12.90 | 12.93 | 12.85 | 12.88 | 12.52 | 297,300 |
08 Jan 2024 | 12.90 | 12.97 | 12.85 | 12.89 | 12.53 | 353,500 |
05 Jan 2024 | 12.90 | 12.90 | 12.78 | 12.88 | 12.52 | 314,800 |
04 Jan 2024 | 12.79 | 12.95 | 12.79 | 12.88 | 12.52 | 321,400 |
03 Jan 2024 | 12.83 | 12.87 | 12.73 | 12.74 | 12.38 | 384,300 |
02 Jan 2024 | 12.72 | 12.92 | 12.67 | 12.84 | 12.48 | 649,200 |
29 Dec 2023 | 12.89 | 12.97 | 12.72 | 12.72 | 12.36 | 648,900 |
28 Dec 2023 | 12.83 | 12.89 | 12.82 | 12.87 | 12.51 | 253,100 |
27 Dec 2023 | 12.83 | 12.92 | 12.74 | 12.84 | 12.48 | 479,500 |
26 Dec 2023 | 12.79 | 12.86 | 12.76 | 12.76 | 12.40 | 248,000 |
22 Dec 2023 | 12.86 | 12.92 | 12.78 | 12.79 | 12.43 | 333,300 |
21 Dec 2023 | 12.89 | 12.90 | 12.73 | 12.83 | 12.47 | 552,300 |
21 Dec 2023 | 0.1 Dividend | |||||
20 Dec 2023 | 13.02 | 13.11 | 12.91 | 12.91 | 12.45 | 672,900 |
19 Dec 2023 | 13.05 | 13.18 | 13.05 | 13.05 | 12.59 | 1,077,700 |
18 Dec 2023 | 13.02 | 13.14 | 12.97 | 13.05 | 12.59 | 1,171,300 |
15 Dec 2023 | 12.84 | 12.99 | 12.77 | 12.98 | 12.52 | 1,865,800 |
14 Dec 2023 | 13.00 | 13.08 | 12.73 | 12.81 | 12.35 | 705,800 |
14 Dec 2023 | 0.36 Dividend | |||||
13 Dec 2023 | 12.88 | 13.23 | 12.72 | 13.21 | 12.39 | 971,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |