Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 12.67 | 13.26 | 12.67 | 13.07 | 13.07 | 106,188 |
07 May 2024 | 12.81 | 12.90 | 12.67 | 12.75 | 12.75 | 76,900 |
06 May 2024 | 12.68 | 12.90 | 12.68 | 12.76 | 12.76 | 48,400 |
03 May 2024 | 13.09 | 13.10 | 12.79 | 12.79 | 12.79 | 88,800 |
02 May 2024 | 12.94 | 13.10 | 12.89 | 13.02 | 13.02 | 59,500 |
01 May 2024 | 12.84 | 13.02 | 12.83 | 12.87 | 12.87 | 96,400 |
30 Apr 2024 | 13.01 | 13.02 | 12.81 | 12.88 | 12.88 | 159,900 |
29 Apr 2024 | 12.95 | 13.10 | 12.82 | 12.97 | 12.97 | 114,900 |
26 Apr 2024 | 12.97 | 13.03 | 12.80 | 12.90 | 12.90 | 52,200 |
25 Apr 2024 | 12.91 | 13.10 | 12.78 | 12.82 | 12.82 | 75,100 |
24 Apr 2024 | 12.69 | 13.12 | 12.67 | 13.00 | 13.00 | 133,500 |
23 Apr 2024 | 12.87 | 12.98 | 12.66 | 12.76 | 12.76 | 103,500 |
22 Apr 2024 | 12.77 | 12.94 | 12.67 | 12.89 | 12.89 | 157,900 |
19 Apr 2024 | 12.54 | 12.79 | 12.54 | 12.69 | 12.69 | 176,500 |
18 Apr 2024 | 12.41 | 12.72 | 12.34 | 12.62 | 12.62 | 172,900 |
17 Apr 2024 | 12.44 | 12.52 | 12.33 | 12.37 | 12.37 | 34,900 |
16 Apr 2024 | 12.43 | 12.55 | 12.30 | 12.43 | 12.43 | 96,900 |
15 Apr 2024 | 12.39 | 12.46 | 12.28 | 12.39 | 12.39 | 115,400 |
12 Apr 2024 | 12.36 | 12.49 | 12.21 | 12.29 | 12.29 | 49,700 |
11 Apr 2024 | 12.37 | 12.45 | 12.28 | 12.40 | 12.40 | 35,700 |
10 Apr 2024 | 12.46 | 12.56 | 12.25 | 12.31 | 12.31 | 67,500 |
09 Apr 2024 | 12.30 | 12.56 | 12.19 | 12.49 | 12.49 | 199,800 |
08 Apr 2024 | 12.30 | 12.44 | 12.00 | 12.34 | 12.34 | 320,500 |
05 Apr 2024 | 12.17 | 12.35 | 12.17 | 12.27 | 12.27 | 109,700 |
04 Apr 2024 | 12.30 | 12.35 | 12.13 | 12.19 | 12.19 | 155,000 |
03 Apr 2024 | 12.17 | 12.35 | 12.03 | 12.26 | 12.26 | 140,000 |
02 Apr 2024 | 12.33 | 12.36 | 12.08 | 12.10 | 12.10 | 274,200 |
01 Apr 2024 | 12.38 | 12.39 | 12.06 | 12.20 | 12.20 | 188,000 |
28 Mar 2024 | 12.60 | 12.60 | 12.37 | 12.40 | 12.40 | 78,200 |
27 Mar 2024 | 12.46 | 12.57 | 12.46 | 12.55 | 12.55 | 19,300 |
26 Mar 2024 | 12.49 | 12.56 | 12.42 | 12.52 | 12.52 | 53,500 |
25 Mar 2024 | 12.32 | 12.45 | 12.25 | 12.43 | 12.43 | 110,500 |
22 Mar 2024 | 12.20 | 12.34 | 12.16 | 12.21 | 12.21 | 107,800 |
21 Mar 2024 | 12.25 | 12.35 | 12.16 | 12.20 | 12.20 | 111,200 |
21 Mar 2024 | 0.385 Dividend | |||||
20 Mar 2024 | 12.93 | 13.01 | 12.70 | 12.78 | 12.39 | 141,700 |
19 Mar 2024 | 12.80 | 12.88 | 12.75 | 12.87 | 12.48 | 132,200 |
18 Mar 2024 | 12.75 | 12.75 | 12.61 | 12.74 | 12.36 | 64,500 |
15 Mar 2024 | 12.61 | 12.69 | 12.53 | 12.69 | 12.31 | 49,100 |
14 Mar 2024 | 12.80 | 12.80 | 12.49 | 12.53 | 12.15 | 41,300 |
13 Mar 2024 | 12.61 | 12.81 | 12.61 | 12.74 | 12.36 | 34,500 |
12 Mar 2024 | 12.65 | 12.75 | 12.57 | 12.61 | 12.23 | 45,400 |
11 Mar 2024 | 12.57 | 12.70 | 12.57 | 12.69 | 12.31 | 24,200 |
08 Mar 2024 | 12.63 | 12.64 | 12.47 | 12.57 | 12.19 | 41,000 |
07 Mar 2024 | 12.67 | 12.68 | 12.55 | 12.64 | 12.26 | 31,200 |
06 Mar 2024 | 12.42 | 12.69 | 12.42 | 12.55 | 12.17 | 37,600 |
05 Mar 2024 | 12.38 | 12.57 | 12.35 | 12.49 | 12.11 | 28,200 |
04 Mar 2024 | 12.40 | 12.55 | 12.32 | 12.45 | 12.07 | 75,000 |
01 Mar 2024 | 12.49 | 12.50 | 12.30 | 12.41 | 12.04 | 50,000 |
29 Feb 2024 | 12.35 | 12.49 | 12.15 | 12.45 | 12.07 | 102,700 |
28 Feb 2024 | 12.57 | 12.57 | 12.22 | 12.43 | 12.06 | 57,000 |
27 Feb 2024 | 12.54 | 12.60 | 12.38 | 12.55 | 12.17 | 51,100 |
26 Feb 2024 | 12.64 | 12.72 | 12.50 | 12.50 | 12.12 | 42,600 |
23 Feb 2024 | 12.55 | 12.74 | 12.55 | 12.69 | 12.31 | 19,000 |
22 Feb 2024 | 12.51 | 12.75 | 12.50 | 12.56 | 12.18 | 46,100 |
21 Feb 2024 | 12.58 | 12.70 | 12.58 | 12.61 | 12.23 | 28,000 |
20 Feb 2024 | 12.68 | 12.73 | 12.64 | 12.70 | 12.32 | 16,900 |
16 Feb 2024 | 12.69 | 12.77 | 12.62 | 12.68 | 12.30 | 43,000 |
15 Feb 2024 | 12.68 | 12.77 | 12.63 | 12.72 | 12.34 | 28,500 |
14 Feb 2024 | 12.75 | 12.75 | 12.64 | 12.71 | 12.33 | 25,400 |
13 Feb 2024 | 12.75 | 12.75 | 12.60 | 12.74 | 12.36 | 22,500 |
12 Feb 2024 | 12.58 | 12.75 | 12.56 | 12.75 | 12.37 | 43,300 |
09 Feb 2024 | 12.57 | 12.70 | 12.51 | 12.61 | 12.23 | 41,300 |
08 Feb 2024 | 12.56 | 12.69 | 12.46 | 12.55 | 12.17 | 20,100 |
07 Feb 2024 | 12.52 | 12.58 | 12.31 | 12.53 | 12.15 | 95,300 |
06 Feb 2024 | 12.52 | 12.56 | 12.42 | 12.52 | 12.14 | 30,800 |
05 Feb 2024 | 12.53 | 12.68 | 12.45 | 12.52 | 12.14 | 57,500 |
02 Feb 2024 | 12.55 | 12.71 | 12.55 | 12.59 | 12.21 | 21,800 |
01 Feb 2024 | 12.62 | 12.70 | 12.51 | 12.55 | 12.17 | 21,800 |
31 Jan 2024 | 12.74 | 12.75 | 12.51 | 12.51 | 12.13 | 41,200 |
30 Jan 2024 | 12.54 | 12.69 | 12.54 | 12.69 | 12.31 | 37,500 |
29 Jan 2024 | 12.71 | 12.80 | 12.54 | 12.60 | 12.22 | 55,900 |
26 Jan 2024 | 12.69 | 12.85 | 12.66 | 12.82 | 12.43 | 28,300 |
25 Jan 2024 | 12.67 | 12.76 | 12.60 | 12.64 | 12.26 | 17,800 |
24 Jan 2024 | 12.82 | 12.82 | 12.68 | 12.68 | 12.30 | 38,200 |
23 Jan 2024 | 12.70 | 12.83 | 12.60 | 12.75 | 12.37 | 50,300 |
22 Jan 2024 | 12.34 | 12.73 | 12.34 | 12.68 | 12.30 | 47,500 |
19 Jan 2024 | 12.52 | 12.58 | 12.48 | 12.54 | 12.16 | 11,600 |
18 Jan 2024 | 12.62 | 12.76 | 12.42 | 12.51 | 12.13 | 27,900 |
17 Jan 2024 | 12.66 | 12.88 | 12.53 | 12.62 | 12.24 | 40,700 |
16 Jan 2024 | 12.77 | 12.84 | 12.62 | 12.65 | 12.27 | 26,000 |
12 Jan 2024 | 12.78 | 12.88 | 12.77 | 12.77 | 12.39 | 26,800 |
11 Jan 2024 | 12.61 | 12.85 | 12.60 | 12.78 | 12.39 | 36,000 |
10 Jan 2024 | 12.61 | 12.79 | 12.61 | 12.66 | 12.28 | 44,600 |
09 Jan 2024 | 12.87 | 12.91 | 12.67 | 12.70 | 12.32 | 53,500 |
08 Jan 2024 | 12.52 | 12.92 | 12.52 | 12.85 | 12.46 | 65,500 |
05 Jan 2024 | 12.48 | 12.76 | 12.41 | 12.75 | 12.37 | 51,100 |
04 Jan 2024 | 12.30 | 12.63 | 12.29 | 12.56 | 12.18 | 110,800 |
03 Jan 2024 | 12.48 | 12.48 | 12.21 | 12.27 | 11.90 | 58,400 |
02 Jan 2024 | 12.30 | 12.40 | 12.14 | 12.30 | 11.93 | 62,300 |
29 Dec 2023 | 12.22 | 12.50 | 12.22 | 12.30 | 11.93 | 83,800 |
28 Dec 2023 | 12.37 | 12.46 | 12.10 | 12.24 | 11.87 | 89,300 |
27 Dec 2023 | 12.31 | 12.49 | 12.28 | 12.43 | 12.06 | 86,100 |
26 Dec 2023 | 12.13 | 12.39 | 12.13 | 12.27 | 11.90 | 54,100 |
22 Dec 2023 | 12.48 | 12.51 | 12.17 | 12.20 | 11.83 | 42,800 |
21 Dec 2023 | 12.37 | 12.51 | 12.32 | 12.41 | 12.04 | 49,000 |
20 Dec 2023 | 12.62 | 12.81 | 12.31 | 12.36 | 11.99 | 97,900 |
19 Dec 2023 | 12.72 | 12.80 | 12.65 | 12.68 | 12.30 | 94,600 |
19 Dec 2023 | 0.385 Dividend | |||||
18 Dec 2023 | 12.98 | 13.07 | 12.88 | 13.04 | 12.27 | 192,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |