Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2,242 |
20 May 2024 | 12.03 | 12.14 | 12.01 | 12.01 | 12.01 | 56,500 |
17 May 2024 | 12.14 | 12.15 | 12.06 | 12.06 | 12.06 | 7,700 |
16 May 2024 | 12.07 | 12.15 | 12.04 | 12.04 | 12.04 | 48,600 |
15 May 2024 | 12.18 | 12.29 | 12.03 | 12.03 | 12.03 | 22,000 |
14 May 2024 | 12.05 | 12.20 | 12.05 | 12.10 | 12.10 | 18,300 |
13 May 2024 | 12.06 | 12.18 | 12.06 | 12.06 | 12.06 | 5,100 |
10 May 2024 | 12.16 | 12.37 | 12.15 | 12.15 | 12.15 | 5,200 |
09 May 2024 | 12.43 | 12.43 | 12.15 | 12.15 | 12.15 | 9,200 |
08 May 2024 | 12.26 | 12.46 | 12.25 | 12.35 | 12.35 | 18,500 |
07 May 2024 | 12.25 | 12.40 | 12.13 | 12.37 | 12.37 | 20,300 |
06 May 2024 | 12.35 | 12.35 | 12.22 | 12.22 | 12.22 | 6,400 |
03 May 2024 | 12.10 | 12.35 | 12.10 | 12.22 | 12.22 | 13,000 |
02 May 2024 | 12.24 | 12.25 | 12.11 | 12.11 | 12.11 | 7,900 |
01 May 2024 | 12.12 | 12.25 | 12.06 | 12.12 | 12.12 | 4,600 |
30 Apr 2024 | 12.10 | 12.24 | 12.06 | 12.24 | 12.24 | 19,400 |
29 Apr 2024 | 12.05 | 12.21 | 12.02 | 12.04 | 12.04 | 16,100 |
26 Apr 2024 | 12.09 | 12.16 | 12.05 | 12.06 | 12.06 | 6,000 |
26 Apr 2024 | 0.03 Dividend | |||||
25 Apr 2024 | 12.06 | 12.22 | 12.05 | 12.08 | 12.05 | 11,900 |
24 Apr 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 12.20 | 6,100 |
23 Apr 2024 | 12.11 | 12.14 | 12.03 | 12.05 | 12.02 | 8,000 |
22 Apr 2024 | 12.24 | 12.26 | 12.10 | 12.10 | 12.07 | 47,200 |
19 Apr 2024 | 12.20 | 12.39 | 12.20 | 12.26 | 12.23 | 19,400 |
18 Apr 2024 | 12.46 | 12.46 | 12.23 | 12.23 | 12.20 | 600 |
17 Apr 2024 | 12.25 | 12.30 | 12.21 | 12.21 | 12.18 | 3,900 |
16 Apr 2024 | 12.30 | 12.34 | 12.21 | 12.21 | 12.18 | 4,500 |
15 Apr 2024 | 12.25 | 12.44 | 12.23 | 12.23 | 12.20 | 3,300 |
12 Apr 2024 | 12.26 | 12.26 | 12.25 | 12.25 | 12.22 | 3,300 |
11 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.26 | 600 |
10 Apr 2024 | 12.36 | 12.42 | 12.35 | 12.36 | 12.33 | 1,300 |
09 Apr 2024 | 12.28 | 12.50 | 12.25 | 12.50 | 12.47 | 17,100 |
08 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.22 | 500 |
05 Apr 2024 | 12.37 | 12.46 | 12.25 | 12.26 | 12.23 | 8,100 |
04 Apr 2024 | 12.35 | 12.40 | 12.27 | 12.27 | 12.24 | 1,900 |
03 Apr 2024 | 12.40 | 12.40 | 12.27 | 12.30 | 12.27 | 7,000 |
02 Apr 2024 | 12.35 | 12.46 | 12.28 | 12.43 | 12.40 | 10,700 |
01 Apr 2024 | 12.37 | 12.46 | 12.28 | 12.40 | 12.37 | 11,800 |
28 Mar 2024 | 12.35 | 12.49 | 12.35 | 12.35 | 12.32 | 12,700 |
27 Mar 2024 | 12.31 | 12.44 | 12.26 | 12.27 | 12.24 | 14,300 |
26 Mar 2024 | 12.29 | 12.40 | 12.24 | 12.24 | 12.21 | 8,500 |
25 Mar 2024 | 12.25 | 12.38 | 12.19 | 12.19 | 12.16 | 7,300 |
22 Mar 2024 | 12.16 | 12.36 | 12.16 | 12.35 | 12.32 | 2,800 |
21 Mar 2024 | 12.20 | 12.39 | 12.18 | 12.24 | 12.21 | 20,400 |
20 Mar 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 7,100 |
19 Mar 2024 | 12.30 | 12.40 | 12.17 | 12.29 | 12.26 | 12,000 |
18 Mar 2024 | 12.30 | 12.35 | 12.15 | 12.15 | 12.12 | 11,800 |
15 Mar 2024 | 12.16 | 12.35 | 12.16 | 12.29 | 12.26 | 14,200 |
14 Mar 2024 | 12.44 | 12.48 | 12.39 | 12.45 | 12.42 | 21,900 |
13 Mar 2024 | 12.26 | 12.49 | 12.26 | 12.49 | 12.46 | 6,700 |
12 Mar 2024 | 12.25 | 12.37 | 12.25 | 12.29 | 12.26 | 4,400 |
11 Mar 2024 | 12.45 | 12.49 | 12.26 | 12.35 | 12.32 | 7,200 |
08 Mar 2024 | 12.19 | 12.42 | 12.14 | 12.39 | 12.36 | 11,400 |
07 Mar 2024 | 12.19 | 12.37 | 12.13 | 12.25 | 12.22 | 13,200 |
06 Mar 2024 | 12.04 | 12.17 | 12.02 | 12.02 | 11.99 | 5,300 |
05 Mar 2024 | 12.06 | 12.18 | 12.05 | 12.05 | 12.02 | 6,000 |
04 Mar 2024 | 12.05 | 12.11 | 12.01 | 12.01 | 11.98 | 13,900 |
01 Mar 2024 | 12.11 | 12.13 | 12.02 | 12.03 | 12.00 | 8,900 |
29 Feb 2024 | 12.10 | 12.27 | 12.06 | 12.07 | 12.04 | 5,800 |
28 Feb 2024 | 12.08 | 12.17 | 12.02 | 12.02 | 11.99 | 4,600 |
27 Feb 2024 | 12.25 | 12.25 | 12.00 | 12.01 | 11.98 | 16,000 |
26 Feb 2024 | 12.07 | 12.24 | 12.01 | 12.19 | 12.16 | 3,600 |
23 Feb 2024 | 12.10 | 12.34 | 12.08 | 12.08 | 12.05 | 8,200 |
22 Feb 2024 | 12.01 | 12.16 | 11.94 | 11.95 | 11.92 | 17,500 |
21 Feb 2024 | 12.00 | 12.12 | 12.00 | 12.12 | 12.09 | 7,400 |
20 Feb 2024 | 12.07 | 12.12 | 11.99 | 12.02 | 11.99 | 6,100 |
16 Feb 2024 | 12.25 | 12.45 | 12.14 | 12.14 | 12.11 | 3,300 |
15 Feb 2024 | 12.34 | 12.44 | 12.34 | 12.44 | 12.41 | 2,800 |
14 Feb 2024 | 12.15 | 12.45 | 12.15 | 12.34 | 12.31 | 10,700 |
13 Feb 2024 | 12.32 | 12.44 | 11.93 | 12.08 | 12.05 | 29,300 |
12 Feb 2024 | 12.09 | 12.30 | 11.98 | 12.08 | 12.05 | 19,000 |
09 Feb 2024 | 11.90 | 12.12 | 11.90 | 12.09 | 12.06 | 6,500 |
08 Feb 2024 | 11.66 | 11.90 | 11.53 | 11.69 | 11.66 | 57,600 |
07 Feb 2024 | 12.02 | 12.05 | 11.61 | 11.70 | 11.67 | 67,000 |
06 Feb 2024 | 12.36 | 12.53 | 12.02 | 12.02 | 11.99 | 39,500 |
05 Feb 2024 | 12.25 | 12.38 | 12.22 | 12.28 | 12.25 | 18,800 |
02 Feb 2024 | 12.36 | 12.40 | 12.25 | 12.32 | 12.29 | 17,300 |
01 Feb 2024 | 12.37 | 12.51 | 12.22 | 12.36 | 12.33 | 22,900 |
31 Jan 2024 | 12.70 | 12.70 | 12.37 | 12.37 | 12.34 | 17,100 |
30 Jan 2024 | 12.74 | 12.89 | 12.66 | 12.66 | 12.63 | 11,500 |
29 Jan 2024 | 12.86 | 12.89 | 12.82 | 12.82 | 12.79 | 4,400 |
26 Jan 2024 | 12.75 | 12.96 | 12.74 | 12.96 | 12.93 | 32,000 |
26 Jan 2024 | 0.03 Dividend | |||||
25 Jan 2024 | 12.49 | 12.73 | 12.46 | 12.70 | 12.64 | 46,400 |
24 Jan 2024 | 12.41 | 12.55 | 12.39 | 12.50 | 12.44 | 31,500 |
23 Jan 2024 | 12.51 | 12.56 | 12.44 | 12.44 | 12.38 | 28,300 |
22 Jan 2024 | 12.27 | 12.55 | 12.27 | 12.54 | 12.48 | 60,500 |
19 Jan 2024 | 12.24 | 12.29 | 12.17 | 12.22 | 12.16 | 28,600 |
18 Jan 2024 | 11.99 | 12.24 | 11.99 | 12.14 | 12.08 | 49,600 |
17 Jan 2024 | 12.16 | 12.23 | 11.99 | 12.08 | 12.02 | 32,500 |
16 Jan 2024 | 12.09 | 12.24 | 12.09 | 12.18 | 12.12 | 32,700 |
12 Jan 2024 | 12.17 | 12.33 | 12.12 | 12.26 | 12.20 | 64,800 |
11 Jan 2024 | 12.20 | 12.27 | 12.06 | 12.27 | 12.21 | 19,900 |
10 Jan 2024 | 12.20 | 12.22 | 12.07 | 12.16 | 12.10 | 25,300 |
09 Jan 2024 | 12.02 | 12.28 | 12.02 | 12.25 | 12.19 | 12,200 |
08 Jan 2024 | 12.03 | 12.17 | 11.94 | 12.07 | 12.01 | 43,600 |
05 Jan 2024 | 12.05 | 12.06 | 11.95 | 12.06 | 12.00 | 38,300 |
04 Jan 2024 | 12.24 | 12.24 | 11.99 | 12.06 | 12.00 | 20,100 |
03 Jan 2024 | 11.97 | 12.16 | 11.86 | 12.13 | 12.07 | 16,200 |
02 Jan 2024 | 12.21 | 12.26 | 12.04 | 12.06 | 12.00 | 47,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |