Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.58 | 11.62 | 11.49 | 11.54 | 11.54 | 1,441,778 |
02 May 2024 | 11.65 | 11.71 | 11.50 | 11.54 | 11.54 | 1,692,100 |
01 May 2024 | 11.67 | 11.79 | 11.42 | 11.49 | 11.49 | 2,000,900 |
30 Apr 2024 | 11.99 | 11.99 | 11.61 | 11.61 | 11.61 | 1,644,600 |
29 Apr 2024 | 11.90 | 12.07 | 11.87 | 12.06 | 12.06 | 1,479,100 |
26 Apr 2024 | 11.65 | 11.86 | 11.65 | 11.85 | 11.85 | 1,333,900 |
25 Apr 2024 | 11.70 | 11.72 | 11.58 | 11.64 | 11.64 | 1,126,900 |
24 Apr 2024 | 11.66 | 11.72 | 11.59 | 11.69 | 11.69 | 984,000 |
23 Apr 2024 | 11.55 | 11.78 | 11.53 | 11.73 | 11.73 | 1,004,300 |
22 Apr 2024 | 11.45 | 11.61 | 11.34 | 11.57 | 11.57 | 1,177,600 |
19 Apr 2024 | 11.37 | 11.60 | 11.30 | 11.51 | 11.51 | 1,394,600 |
18 Apr 2024 | 11.56 | 11.64 | 11.29 | 11.34 | 11.34 | 1,316,900 |
17 Apr 2024 | 11.47 | 11.71 | 11.40 | 11.45 | 11.45 | 1,175,100 |
16 Apr 2024 | 11.46 | 11.58 | 11.37 | 11.50 | 11.50 | 1,375,800 |
15 Apr 2024 | 11.80 | 11.81 | 11.49 | 11.53 | 11.53 | 2,179,300 |
12 Apr 2024 | 12.08 | 12.20 | 11.70 | 11.70 | 11.70 | 2,761,000 |
11 Apr 2024 | 12.00 | 12.16 | 11.85 | 12.07 | 12.07 | 2,989,200 |
10 Apr 2024 | 12.10 | 12.30 | 11.81 | 11.84 | 11.84 | 3,927,400 |
09 Apr 2024 | 12.10 | 12.30 | 12.03 | 12.10 | 12.10 | 1,579,600 |
08 Apr 2024 | 12.20 | 12.33 | 12.00 | 12.04 | 12.04 | 1,688,500 |
05 Apr 2024 | 11.98 | 12.27 | 11.90 | 12.15 | 12.15 | 2,157,500 |
04 Apr 2024 | 12.08 | 12.30 | 11.80 | 12.13 | 12.13 | 4,190,000 |
04 Apr 2024 | 0.8 Dividend | |||||
03 Apr 2024 | 12.80 | 12.90 | 12.65 | 12.89 | 12.09 | 4,105,800 |
02 Apr 2024 | 12.22 | 12.70 | 12.22 | 12.70 | 11.91 | 4,147,100 |
01 Apr 2024 | 12.02 | 12.13 | 11.80 | 12.11 | 11.36 | 3,716,300 |
28 Mar 2024 | 11.45 | 11.88 | 11.44 | 11.84 | 11.11 | 4,012,600 |
27 Mar 2024 | 11.00 | 11.37 | 10.97 | 11.33 | 10.63 | 1,827,200 |
26 Mar 2024 | 11.05 | 11.15 | 10.87 | 10.98 | 10.30 | 1,856,100 |
25 Mar 2024 | 10.92 | 11.12 | 10.92 | 11.03 | 10.35 | 1,692,100 |
22 Mar 2024 | 10.99 | 10.99 | 10.67 | 10.81 | 10.14 | 2,070,400 |
21 Mar 2024 | 11.02 | 11.05 | 10.88 | 10.90 | 10.22 | 1,020,500 |
20 Mar 2024 | 10.79 | 11.04 | 10.75 | 11.02 | 10.34 | 1,606,300 |
19 Mar 2024 | 10.77 | 10.97 | 10.76 | 10.86 | 10.19 | 1,467,600 |
18 Mar 2024 | 11.07 | 11.12 | 10.76 | 10.80 | 10.13 | 2,137,200 |
15 Mar 2024 | 10.77 | 11.08 | 10.76 | 11.03 | 10.35 | 3,808,800 |
14 Mar 2024 | 10.70 | 10.79 | 10.57 | 10.77 | 10.10 | 1,760,300 |
13 Mar 2024 | 10.67 | 10.82 | 10.64 | 10.65 | 9.99 | 1,298,600 |
12 Mar 2024 | 10.52 | 10.64 | 10.42 | 10.59 | 9.93 | 1,241,700 |
11 Mar 2024 | 10.47 | 10.56 | 10.29 | 10.53 | 9.88 | 1,942,400 |
08 Mar 2024 | 10.57 | 10.64 | 10.45 | 10.52 | 9.87 | 2,491,000 |
07 Mar 2024 | 10.64 | 10.79 | 10.58 | 10.63 | 9.97 | 1,461,300 |
06 Mar 2024 | 10.75 | 10.84 | 10.60 | 10.61 | 9.95 | 1,506,900 |
05 Mar 2024 | 10.68 | 10.81 | 10.54 | 10.60 | 9.94 | 2,411,300 |
04 Mar 2024 | 11.16 | 11.16 | 10.70 | 10.77 | 10.10 | 5,418,000 |
01 Mar 2024 | 11.60 | 11.67 | 11.17 | 11.36 | 10.65 | 5,534,100 |
29 Feb 2024 | 11.81 | 11.86 | 11.70 | 11.70 | 10.97 | 1,523,000 |
28 Feb 2024 | 11.98 | 12.14 | 11.72 | 11.75 | 11.02 | 1,821,900 |
27 Feb 2024 | 11.95 | 12.07 | 11.91 | 11.98 | 11.24 | 1,294,300 |
26 Feb 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 11.14 | 1,152,700 |
23 Feb 2024 | 11.85 | 11.85 | 11.71 | 11.80 | 11.07 | 1,159,000 |
22 Feb 2024 | 11.86 | 12.00 | 11.79 | 11.94 | 11.20 | 2,150,200 |
21 Feb 2024 | 11.69 | 11.91 | 11.65 | 11.91 | 11.17 | 1,655,400 |
20 Feb 2024 | 11.85 | 11.93 | 11.57 | 11.62 | 10.90 | 2,216,600 |
16 Feb 2024 | 11.82 | 11.89 | 11.73 | 11.86 | 11.12 | 1,571,000 |
15 Feb 2024 | 11.64 | 11.89 | 11.58 | 11.83 | 11.10 | 1,677,300 |
14 Feb 2024 | 11.73 | 11.81 | 11.62 | 11.66 | 10.94 | 912,800 |
13 Feb 2024 | 11.84 | 11.88 | 11.58 | 11.65 | 10.93 | 1,418,300 |
12 Feb 2024 | 11.91 | 12.00 | 11.87 | 11.90 | 11.16 | 1,342,600 |
09 Feb 2024 | 11.91 | 11.96 | 11.78 | 11.87 | 11.13 | 1,136,200 |
08 Feb 2024 | 11.99 | 12.09 | 11.84 | 11.91 | 11.17 | 1,438,800 |
07 Feb 2024 | 11.90 | 11.99 | 11.82 | 11.98 | 11.24 | 1,078,300 |
06 Feb 2024 | 11.79 | 11.92 | 11.73 | 11.90 | 11.16 | 1,592,700 |
05 Feb 2024 | 11.76 | 11.82 | 11.55 | 11.72 | 10.99 | 1,513,300 |
02 Feb 2024 | 12.01 | 12.01 | 11.76 | 11.79 | 11.06 | 1,713,600 |
01 Feb 2024 | 12.17 | 12.43 | 11.94 | 12.10 | 11.35 | 2,457,900 |
31 Jan 2024 | 12.25 | 12.25 | 12.02 | 12.03 | 11.28 | 1,385,400 |
30 Jan 2024 | 12.16 | 12.26 | 12.06 | 12.25 | 11.49 | 1,246,600 |
29 Jan 2024 | 12.26 | 12.27 | 12.08 | 12.23 | 11.47 | 1,453,600 |
26 Jan 2024 | 11.98 | 12.30 | 11.97 | 12.29 | 11.53 | 1,629,500 |
25 Jan 2024 | 11.80 | 12.00 | 11.78 | 11.99 | 11.25 | 1,817,400 |
24 Jan 2024 | 11.75 | 11.82 | 11.68 | 11.73 | 11.00 | 1,411,800 |
23 Jan 2024 | 11.54 | 11.67 | 11.49 | 11.66 | 10.94 | 1,450,700 |
22 Jan 2024 | 11.64 | 11.66 | 11.53 | 11.60 | 10.88 | 1,372,800 |
19 Jan 2024 | 11.69 | 11.79 | 11.53 | 11.67 | 10.95 | 1,664,100 |
18 Jan 2024 | 11.70 | 11.77 | 11.65 | 11.72 | 10.99 | 1,241,000 |
17 Jan 2024 | 11.67 | 11.73 | 11.54 | 11.68 | 10.96 | 2,053,500 |
16 Jan 2024 | 12.15 | 12.15 | 11.75 | 11.77 | 11.04 | 1,946,100 |
12 Jan 2024 | 12.23 | 12.28 | 12.07 | 12.14 | 11.39 | 1,097,800 |
11 Jan 2024 | 12.02 | 12.11 | 11.88 | 12.03 | 11.28 | 1,451,300 |
10 Jan 2024 | 12.08 | 12.08 | 11.85 | 11.90 | 11.16 | 2,227,000 |
09 Jan 2024 | 12.30 | 12.32 | 12.04 | 12.07 | 11.32 | 2,279,900 |
08 Jan 2024 | 12.41 | 12.41 | 12.13 | 12.25 | 11.49 | 1,873,000 |
05 Jan 2024 | 12.30 | 12.62 | 12.29 | 12.55 | 11.77 | 2,476,400 |
04 Jan 2024 | 12.35 | 12.48 | 12.22 | 12.22 | 11.46 | 2,551,700 |
03 Jan 2024 | 12.00 | 12.39 | 12.00 | 12.32 | 11.56 | 2,588,800 |
02 Jan 2024 | 12.05 | 12.17 | 11.94 | 11.96 | 11.22 | 2,493,900 |
29 Dec 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 11.18 | 1,248,100 |
28 Dec 2023 | 12.08 | 12.09 | 11.93 | 11.97 | 11.23 | 2,098,600 |
27 Dec 2023 | 12.20 | 12.28 | 12.11 | 12.12 | 11.37 | 1,188,200 |
26 Dec 2023 | 12.06 | 12.28 | 12.06 | 12.22 | 11.46 | 2,678,700 |
22 Dec 2023 | 12.05 | 12.11 | 11.89 | 11.94 | 11.20 | 1,580,200 |
21 Dec 2023 | 11.74 | 11.95 | 11.73 | 11.94 | 11.20 | 2,530,200 |
20 Dec 2023 | 12.00 | 12.05 | 11.72 | 11.74 | 11.01 | 2,691,300 |
19 Dec 2023 | 12.14 | 12.15 | 11.90 | 11.99 | 11.25 | 4,131,700 |
19 Dec 2023 | 0.828 Dividend | |||||
18 Dec 2023 | 13.00 | 13.14 | 12.89 | 12.91 | 11.33 | 5,885,900 |
15 Dec 2023 | 13.00 | 13.05 | 12.80 | 12.80 | 11.24 | 2,648,100 |
14 Dec 2023 | 12.80 | 13.11 | 12.77 | 12.95 | 11.37 | 3,757,800 |
13 Dec 2023 | 12.40 | 12.69 | 12.30 | 12.67 | 11.12 | 1,767,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |