Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.59 | 11.69 | 11.55 | 11.64 | 11.64 | 44,300 |
06 May 2024 | 11.50 | 11.60 | 11.48 | 11.57 | 11.57 | 46,100 |
03 May 2024 | 11.50 | 11.56 | 11.40 | 11.50 | 11.50 | 50,600 |
02 May 2024 | 11.47 | 11.50 | 11.37 | 11.50 | 11.50 | 42,800 |
01 May 2024 | 11.36 | 11.43 | 11.31 | 11.38 | 11.38 | 15,900 |
30 Apr 2024 | 11.42 | 11.50 | 11.35 | 11.41 | 11.41 | 36,500 |
29 Apr 2024 | 11.37 | 11.45 | 11.33 | 11.44 | 11.44 | 31,400 |
29 Apr 2024 | 0.13 Dividend | |||||
26 Apr 2024 | 11.59 | 11.59 | 11.45 | 11.49 | 11.36 | 53,100 |
25 Apr 2024 | 11.38 | 11.56 | 11.28 | 11.54 | 11.41 | 32,700 |
24 Apr 2024 | 11.49 | 11.51 | 11.38 | 11.38 | 11.25 | 55,300 |
23 Apr 2024 | 11.40 | 11.48 | 11.35 | 11.46 | 11.33 | 38,000 |
22 Apr 2024 | 11.23 | 11.43 | 11.23 | 11.39 | 11.26 | 75,200 |
19 Apr 2024 | 11.21 | 11.26 | 11.12 | 11.19 | 11.06 | 114,000 |
18 Apr 2024 | 11.22 | 11.25 | 11.18 | 11.18 | 11.05 | 51,400 |
17 Apr 2024 | 11.17 | 11.23 | 11.17 | 11.20 | 11.07 | 31,600 |
16 Apr 2024 | 11.10 | 11.17 | 11.05 | 11.08 | 10.95 | 48,500 |
15 Apr 2024 | 11.31 | 11.33 | 11.06 | 11.06 | 10.93 | 79,300 |
12 Apr 2024 | 11.31 | 11.41 | 11.29 | 11.31 | 11.18 | 428,900 |
11 Apr 2024 | 11.93 | 11.96 | 11.83 | 11.92 | 11.79 | 21,700 |
10 Apr 2024 | 11.95 | 11.95 | 11.82 | 11.87 | 11.74 | 32,000 |
09 Apr 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.85 | 10,100 |
08 Apr 2024 | 11.97 | 12.04 | 11.94 | 11.98 | 11.84 | 20,800 |
05 Apr 2024 | 11.93 | 12.05 | 11.83 | 12.01 | 11.87 | 33,100 |
04 Apr 2024 | 11.83 | 11.99 | 11.83 | 11.88 | 11.75 | 28,000 |
03 Apr 2024 | 11.83 | 11.87 | 11.80 | 11.83 | 11.70 | 60,500 |
02 Apr 2024 | 11.92 | 11.92 | 11.81 | 11.83 | 11.70 | 48,300 |
01 Apr 2024 | 12.05 | 12.05 | 11.90 | 11.92 | 11.79 | 32,300 |
28 Mar 2024 | 12.03 | 12.07 | 11.97 | 11.97 | 11.83 | 63,600 |
27 Mar 2024 | 12.14 | 12.14 | 11.91 | 12.03 | 11.89 | 79,300 |
27 Mar 2024 | 0.13 Dividend | |||||
26 Mar 2024 | 12.22 | 12.22 | 12.11 | 12.12 | 11.85 | 64,300 |
25 Mar 2024 | 12.15 | 12.18 | 12.01 | 12.17 | 11.90 | 70,600 |
22 Mar 2024 | 12.28 | 12.28 | 12.16 | 12.20 | 11.93 | 47,800 |
21 Mar 2024 | 12.24 | 12.34 | 12.20 | 12.28 | 12.01 | 82,700 |
20 Mar 2024 | 12.15 | 12.26 | 12.12 | 12.21 | 11.94 | 40,100 |
19 Mar 2024 | 12.04 | 12.25 | 12.01 | 12.16 | 11.89 | 68,200 |
18 Mar 2024 | 12.09 | 12.10 | 12.00 | 12.04 | 11.78 | 40,000 |
15 Mar 2024 | 11.95 | 12.10 | 11.95 | 12.10 | 11.83 | 27,900 |
14 Mar 2024 | 12.07 | 12.07 | 11.95 | 12.02 | 11.76 | 21,200 |
13 Mar 2024 | 12.04 | 12.11 | 11.99 | 12.05 | 11.79 | 35,500 |
12 Mar 2024 | 12.01 | 12.01 | 11.94 | 12.01 | 11.75 | 24,100 |
11 Mar 2024 | 12.00 | 12.01 | 11.92 | 12.00 | 11.74 | 29,400 |
08 Mar 2024 | 12.00 | 12.02 | 11.92 | 11.99 | 11.73 | 27,600 |
07 Mar 2024 | 11.95 | 11.97 | 11.86 | 11.97 | 11.71 | 24,600 |
06 Mar 2024 | 11.91 | 11.95 | 11.82 | 11.85 | 11.59 | 47,500 |
05 Mar 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.64 | 18,800 |
04 Mar 2024 | 11.97 | 11.97 | 11.80 | 11.82 | 11.56 | 30,600 |
01 Mar 2024 | 11.85 | 11.91 | 11.75 | 11.87 | 11.61 | 38,500 |
29 Feb 2024 | 11.77 | 11.84 | 11.73 | 11.83 | 11.57 | 32,900 |
28 Feb 2024 | 11.82 | 11.82 | 11.69 | 11.74 | 11.48 | 24,600 |
28 Feb 2024 | 0.13 Dividend | |||||
27 Feb 2024 | 11.85 | 11.94 | 11.80 | 11.86 | 11.47 | 46,000 |
26 Feb 2024 | 11.97 | 11.98 | 11.79 | 11.84 | 11.45 | 65,000 |
23 Feb 2024 | 11.84 | 11.87 | 11.66 | 11.85 | 11.46 | 44,500 |
22 Feb 2024 | 11.64 | 11.85 | 11.59 | 11.84 | 11.45 | 51,900 |
21 Feb 2024 | 11.68 | 11.68 | 11.53 | 11.63 | 11.25 | 48,900 |
20 Feb 2024 | 11.55 | 11.66 | 11.49 | 11.52 | 11.14 | 43,600 |
16 Feb 2024 | 11.43 | 11.60 | 11.36 | 11.55 | 11.17 | 63,100 |
15 Feb 2024 | 11.36 | 11.55 | 11.36 | 11.45 | 11.08 | 45,200 |
14 Feb 2024 | 11.45 | 11.49 | 11.30 | 11.31 | 10.94 | 26,900 |
13 Feb 2024 | 11.75 | 11.75 | 11.31 | 11.36 | 10.99 | 46,100 |
12 Feb 2024 | 11.64 | 11.80 | 11.60 | 11.61 | 11.23 | 54,500 |
09 Feb 2024 | 11.51 | 11.64 | 11.45 | 11.54 | 11.16 | 59,400 |
08 Feb 2024 | 11.79 | 11.86 | 11.50 | 11.53 | 11.15 | 57,200 |
07 Feb 2024 | 12.04 | 12.05 | 11.77 | 11.79 | 11.41 | 48,500 |
06 Feb 2024 | 12.10 | 12.10 | 11.96 | 11.96 | 11.57 | 67,400 |
05 Feb 2024 | 12.14 | 12.18 | 12.05 | 12.05 | 11.66 | 75,900 |
02 Feb 2024 | 12.26 | 12.27 | 12.13 | 12.16 | 11.76 | 45,300 |
01 Feb 2024 | 12.27 | 12.35 | 12.20 | 12.28 | 11.88 | 57,100 |
31 Jan 2024 | 12.21 | 12.25 | 12.20 | 12.20 | 11.80 | 32,300 |
30 Jan 2024 | 12.20 | 12.34 | 12.17 | 12.25 | 11.85 | 28,200 |
30 Jan 2024 | 0.13 Dividend | |||||
29 Jan 2024 | 12.26 | 12.39 | 12.21 | 12.38 | 11.85 | 41,500 |
26 Jan 2024 | 12.22 | 12.34 | 12.21 | 12.30 | 11.77 | 29,400 |
25 Jan 2024 | 12.27 | 12.32 | 12.20 | 12.29 | 11.76 | 30,600 |
24 Jan 2024 | 12.26 | 12.30 | 12.20 | 12.23 | 11.71 | 70,500 |
23 Jan 2024 | 12.25 | 12.25 | 12.17 | 12.24 | 11.72 | 28,900 |
22 Jan 2024 | 12.21 | 12.28 | 12.11 | 12.17 | 11.65 | 51,600 |
19 Jan 2024 | 12.16 | 12.25 | 12.07 | 12.25 | 11.73 | 24,200 |
18 Jan 2024 | 12.20 | 12.23 | 12.10 | 12.17 | 11.65 | 24,900 |
17 Jan 2024 | 12.25 | 12.32 | 12.16 | 12.20 | 11.68 | 54,000 |
16 Jan 2024 | 12.21 | 12.26 | 12.13 | 12.23 | 11.71 | 29,700 |
15 Jan 2024 | 12.20 | 12.22 | 12.15 | 12.22 | 11.70 | 24,600 |
12 Jan 2024 | 12.18 | 12.28 | 12.18 | 12.22 | 11.70 | 22,100 |
11 Jan 2024 | 12.14 | 12.17 | 12.09 | 12.15 | 11.63 | 25,100 |
10 Jan 2024 | 12.10 | 12.18 | 12.08 | 12.12 | 11.60 | 19,600 |
09 Jan 2024 | 12.12 | 12.12 | 12.06 | 12.10 | 11.58 | 39,200 |
08 Jan 2024 | 12.06 | 12.14 | 11.98 | 12.12 | 11.60 | 68,900 |
05 Jan 2024 | 12.09 | 12.12 | 12.04 | 12.07 | 11.55 | 44,900 |
04 Jan 2024 | 12.09 | 12.12 | 12.02 | 12.07 | 11.55 | 50,700 |
03 Jan 2024 | 12.02 | 12.08 | 12.00 | 12.04 | 11.52 | 29,300 |
02 Jan 2024 | 12.06 | 12.11 | 12.01 | 12.03 | 11.52 | 25,000 |
29 Dec 2023 | 12.07 | 12.09 | 12.01 | 12.02 | 11.51 | 35,700 |
28 Dec 2023 | 12.24 | 12.24 | 12.02 | 12.03 | 11.52 | 29,600 |
27 Dec 2023 | 11.98 | 12.33 | 11.98 | 12.25 | 11.73 | 119,500 |
22 Dec 2023 | 11.99 | 12.08 | 11.96 | 11.99 | 11.48 | 62,000 |
21 Dec 2023 | 12.05 | 12.10 | 11.95 | 11.95 | 11.44 | 51,300 |
20 Dec 2023 | 12.21 | 12.26 | 11.97 | 11.98 | 11.47 | 86,300 |
19 Dec 2023 | 12.17 | 12.26 | 12.16 | 12.21 | 11.69 | 56,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |