Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.98 | 12.04 | 11.96 | 12.02 | 12.02 | 195,311 |
01 May 2024 | 11.88 | 11.99 | 11.84 | 11.85 | 11.85 | 26,600 |
30 Apr 2024 | 11.93 | 11.97 | 11.87 | 11.87 | 11.87 | 27,800 |
29 Apr 2024 | 12.00 | 12.04 | 11.99 | 12.03 | 12.03 | 55,600 |
26 Apr 2024 | 11.93 | 11.97 | 11.90 | 11.96 | 11.96 | 43,300 |
25 Apr 2024 | 11.79 | 11.90 | 11.79 | 11.88 | 11.88 | 25,500 |
24 Apr 2024 | 11.87 | 11.89 | 11.83 | 11.88 | 11.88 | 41,600 |
23 Apr 2024 | 11.88 | 12.00 | 11.87 | 11.99 | 11.99 | 41,200 |
22 Apr 2024 | 11.79 | 11.88 | 11.76 | 11.84 | 11.84 | 25,100 |
19 Apr 2024 | 11.70 | 11.75 | 11.69 | 11.73 | 11.73 | 30,100 |
18 Apr 2024 | 11.69 | 11.72 | 11.64 | 11.66 | 11.66 | 51,400 |
17 Apr 2024 | 11.67 | 11.67 | 11.58 | 11.63 | 11.63 | 377,600 |
16 Apr 2024 | 11.59 | 11.59 | 11.49 | 11.53 | 11.53 | 32,900 |
15 Apr 2024 | 11.86 | 11.88 | 11.68 | 11.70 | 11.70 | 33,200 |
12 Apr 2024 | 11.80 | 11.86 | 11.71 | 11.72 | 11.72 | 27,600 |
11 Apr 2024 | 11.94 | 11.94 | 11.78 | 11.91 | 11.91 | 42,700 |
10 Apr 2024 | 11.95 | 12.02 | 11.91 | 11.96 | 11.96 | 48,600 |
09 Apr 2024 | 12.15 | 12.17 | 12.05 | 12.08 | 12.08 | 36,400 |
08 Apr 2024 | 12.07 | 12.14 | 12.07 | 12.12 | 12.12 | 30,900 |
05 Apr 2024 | 11.96 | 12.03 | 11.96 | 12.01 | 12.01 | 19,900 |
04 Apr 2024 | 12.14 | 12.15 | 11.96 | 11.98 | 11.98 | 71,000 |
03 Apr 2024 | 11.88 | 12.00 | 11.88 | 11.98 | 11.98 | 26,200 |
02 Apr 2024 | 11.79 | 11.80 | 11.75 | 11.78 | 11.78 | 46,200 |
01 Apr 2024 | 11.84 | 11.90 | 11.78 | 11.81 | 11.81 | 36,300 |
28 Mar 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.83 | 38,600 |
27 Mar 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 21,600 |
26 Mar 2024 | 11.72 | 11.74 | 11.69 | 11.71 | 11.71 | 27,400 |
25 Mar 2024 | 11.57 | 11.63 | 11.57 | 11.60 | 11.60 | 29,700 |
22 Mar 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 11.54 | 15,200 |
21 Mar 2024 | 11.60 | 11.63 | 11.56 | 11.57 | 11.57 | 29,400 |
21 Mar 2024 | 0.043 Dividend | |||||
20 Mar 2024 | 11.50 | 11.69 | 11.50 | 11.69 | 11.65 | 31,300 |
19 Mar 2024 | 11.52 | 11.56 | 11.51 | 11.54 | 11.50 | 91,600 |
18 Mar 2024 | 11.54 | 11.58 | 11.47 | 11.48 | 11.44 | 46,500 |
15 Mar 2024 | 11.43 | 11.53 | 11.43 | 11.50 | 11.46 | 72,600 |
14 Mar 2024 | 11.56 | 11.58 | 11.43 | 11.46 | 11.42 | 58,600 |
13 Mar 2024 | 11.53 | 11.57 | 11.53 | 11.54 | 11.50 | 211,400 |
12 Mar 2024 | 11.50 | 11.53 | 11.46 | 11.53 | 11.49 | 33,300 |
11 Mar 2024 | 11.41 | 11.49 | 11.39 | 11.49 | 11.45 | 26,600 |
08 Mar 2024 | 11.48 | 11.51 | 11.44 | 11.45 | 11.41 | 47,000 |
07 Mar 2024 | 11.38 | 11.43 | 11.38 | 11.41 | 11.37 | 233,800 |
06 Mar 2024 | 11.29 | 11.31 | 11.25 | 11.27 | 11.23 | 205,500 |
05 Mar 2024 | 11.14 | 11.22 | 11.14 | 11.19 | 11.15 | 40,600 |
04 Mar 2024 | 11.18 | 11.20 | 11.15 | 11.19 | 11.15 | 52,400 |
01 Mar 2024 | 11.21 | 11.24 | 11.15 | 11.22 | 11.18 | 68,200 |
29 Feb 2024 | 11.22 | 11.24 | 11.15 | 11.20 | 11.16 | 37,200 |
28 Feb 2024 | 11.12 | 11.16 | 11.12 | 11.12 | 11.08 | 35,900 |
27 Feb 2024 | 11.20 | 11.25 | 11.20 | 11.22 | 11.18 | 33,700 |
26 Feb 2024 | 11.22 | 11.22 | 11.18 | 11.21 | 11.17 | 31,400 |
23 Feb 2024 | 11.26 | 11.27 | 11.24 | 11.27 | 11.23 | 23,500 |
22 Feb 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.26 | 40,000 |
21 Feb 2024 | 11.21 | 11.26 | 11.20 | 11.26 | 11.22 | 42,900 |
20 Feb 2024 | 11.21 | 11.23 | 11.18 | 11.20 | 11.16 | 112,600 |
16 Feb 2024 | 11.17 | 11.20 | 11.14 | 11.16 | 11.12 | 62,000 |
15 Feb 2024 | 11.07 | 11.19 | 11.07 | 11.19 | 11.15 | 31,400 |
14 Feb 2024 | 11.06 | 11.10 | 11.05 | 11.10 | 11.06 | 44,100 |
13 Feb 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 10.93 | 34,700 |
12 Feb 2024 | 11.17 | 11.22 | 11.15 | 11.20 | 11.16 | 31,300 |
09 Feb 2024 | 11.12 | 11.12 | 11.07 | 11.12 | 11.08 | 27,700 |
08 Feb 2024 | 11.17 | 11.17 | 11.12 | 11.15 | 11.11 | 50,000 |
07 Feb 2024 | 11.34 | 11.34 | 11.30 | 11.32 | 11.28 | 50,100 |
06 Feb 2024 | 11.35 | 11.40 | 11.32 | 11.40 | 11.36 | 36,300 |
05 Feb 2024 | 11.38 | 11.38 | 11.30 | 11.34 | 11.30 | 26,000 |
02 Feb 2024 | 11.51 | 11.51 | 11.44 | 11.49 | 11.45 | 59,800 |
01 Feb 2024 | 11.54 | 11.59 | 11.50 | 11.58 | 11.54 | 42,800 |
31 Jan 2024 | 11.65 | 11.68 | 11.52 | 11.55 | 11.51 | 51,300 |
30 Jan 2024 | 11.58 | 11.61 | 11.54 | 11.58 | 11.54 | 42,900 |
29 Jan 2024 | 11.55 | 11.62 | 11.53 | 11.60 | 11.56 | 54,500 |
26 Jan 2024 | 11.67 | 11.69 | 11.66 | 11.66 | 11.62 | 43,200 |
25 Jan 2024 | 11.62 | 11.62 | 11.55 | 11.60 | 11.56 | 31,000 |
24 Jan 2024 | 11.71 | 11.72 | 11.64 | 11.66 | 11.62 | 37,700 |
23 Jan 2024 | 11.57 | 11.58 | 11.52 | 11.56 | 11.52 | 27,400 |
22 Jan 2024 | 11.59 | 11.63 | 11.59 | 11.60 | 11.56 | 19,300 |
19 Jan 2024 | 11.56 | 11.61 | 11.52 | 11.61 | 11.57 | 94,400 |
18 Jan 2024 | 11.59 | 11.61 | 11.52 | 11.61 | 11.57 | 47,000 |
17 Jan 2024 | 11.51 | 11.56 | 11.46 | 11.56 | 11.52 | 30,700 |
16 Jan 2024 | 11.72 | 11.74 | 11.66 | 11.67 | 11.63 | 34,300 |
12 Jan 2024 | 11.95 | 11.96 | 11.85 | 11.89 | 11.85 | 22,000 |
11 Jan 2024 | 11.94 | 11.94 | 11.79 | 11.86 | 11.82 | 46,300 |
10 Jan 2024 | 11.93 | 11.97 | 11.93 | 11.97 | 11.93 | 13,500 |
09 Jan 2024 | 11.96 | 11.97 | 11.93 | 11.94 | 11.90 | 22,200 |
08 Jan 2024 | 12.02 | 12.09 | 12.00 | 12.08 | 12.04 | 29,300 |
05 Jan 2024 | 11.99 | 12.13 | 11.97 | 12.01 | 11.97 | 49,600 |
04 Jan 2024 | 12.03 | 12.10 | 12.03 | 12.05 | 12.01 | 36,200 |
03 Jan 2024 | 11.87 | 11.95 | 11.87 | 11.91 | 11.87 | 54,500 |
02 Jan 2024 | 12.00 | 12.05 | 11.98 | 11.98 | 11.94 | 673,000 |
29 Dec 2023 | 12.10 | 12.12 | 12.05 | 12.07 | 12.03 | 62,100 |
28 Dec 2023 | 12.13 | 12.15 | 12.07 | 12.08 | 12.04 | 194,800 |
27 Dec 2023 | 12.11 | 12.19 | 12.11 | 12.18 | 12.14 | 37,400 |
26 Dec 2023 | 12.04 | 12.14 | 12.04 | 12.13 | 12.09 | 529,800 |
22 Dec 2023 | 12.04 | 12.07 | 12.01 | 12.04 | 12.00 | 29,300 |
22 Dec 2023 | 0.173 Dividend | |||||
21 Dec 2023 | 12.12 | 12.17 | 12.06 | 12.17 | 11.95 | 35,100 |
20 Dec 2023 | 12.09 | 12.13 | 11.75 | 11.99 | 11.78 | 61,000 |
19 Dec 2023 | 12.07 | 12.10 | 12.05 | 12.10 | 11.88 | 12,700 |
18 Dec 2023 | 12.03 | 12.04 | 11.99 | 12.02 | 11.81 | 62,700 |
15 Dec 2023 | 12.05 | 12.07 | 11.99 | 11.99 | 11.78 | 31,900 |
14 Dec 2023 | 12.04 | 12.10 | 12.02 | 12.05 | 11.84 | 54,500 |
13 Dec 2023 | 11.70 | 11.86 | 11.63 | 11.86 | 11.65 | 30,200 |
12 Dec 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 11.48 | 115,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |