Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 12.05 | 12.05 | 11.99 | 12.02 | 12.02 | 154,878 |
01 July 2024 | 12.03 | 12.03 | 11.97 | 12.02 | 12.02 | 225,400 |
28 June 2024 | 12.02 | 12.04 | 11.98 | 12.01 | 12.01 | 219,700 |
27 June 2024 | 12.00 | 12.00 | 11.95 | 11.97 | 11.97 | 233,500 |
27 June 2024 | 0.12 Dividend | |||||
26 June 2024 | 12.10 | 12.10 | 12.02 | 12.06 | 11.94 | 325,400 |
25 June 2024 | 12.11 | 12.11 | 12.06 | 12.07 | 11.95 | 189,100 |
24 June 2024 | 12.03 | 12.07 | 12.03 | 12.07 | 11.95 | 160,500 |
21 June 2024 | 12.01 | 12.03 | 12.00 | 12.01 | 11.89 | 170,300 |
20 June 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 11.88 | 226,500 |
18 June 2024 | 12.07 | 12.07 | 12.04 | 12.05 | 11.93 | 148,300 |
17 June 2024 | 12.04 | 12.05 | 12.01 | 12.03 | 11.91 | 142,400 |
14 June 2024 | 12.05 | 12.07 | 12.04 | 12.06 | 11.94 | 136,700 |
13 June 2024 | 12.11 | 12.11 | 12.06 | 12.08 | 11.96 | 199,800 |
12 June 2024 | 12.08 | 12.13 | 12.06 | 12.08 | 11.96 | 159,500 |
11 June 2024 | 12.06 | 12.06 | 12.02 | 12.03 | 11.91 | 122,000 |
10 June 2024 | 12.05 | 12.06 | 12.03 | 12.04 | 11.92 | 135,900 |
07 June 2024 | 12.04 | 12.06 | 11.96 | 12.04 | 11.92 | 153,000 |
06 June 2024 | 12.00 | 12.03 | 11.98 | 12.03 | 11.91 | 173,400 |
05 June 2024 | 11.94 | 12.00 | 11.94 | 12.00 | 11.88 | 205,300 |
04 June 2024 | 11.90 | 11.93 | 11.90 | 11.93 | 11.81 | 196,900 |
03 June 2024 | 11.91 | 11.94 | 11.88 | 11.92 | 11.80 | 199,900 |
31 May 2024 | 11.82 | 11.91 | 11.81 | 11.91 | 11.79 | 238,200 |
30 May 2024 | 11.81 | 11.81 | 11.75 | 11.79 | 11.67 | 151,300 |
30 May 2024 | 0.12 Dividend | |||||
29 May 2024 | 11.97 | 11.97 | 11.86 | 11.88 | 11.64 | 282,000 |
28 May 2024 | 12.03 | 12.03 | 11.94 | 11.97 | 11.73 | 267,100 |
24 May 2024 | 12.04 | 12.04 | 11.98 | 12.01 | 11.77 | 127,800 |
23 May 2024 | 12.10 | 12.11 | 11.95 | 11.95 | 11.71 | 198,700 |
22 May 2024 | 12.16 | 12.16 | 12.08 | 12.11 | 11.87 | 329,700 |
21 May 2024 | 12.12 | 12.14 | 12.11 | 12.14 | 11.90 | 216,900 |
20 May 2024 | 12.11 | 12.11 | 12.08 | 12.11 | 11.87 | 249,200 |
17 May 2024 | 12.08 | 12.09 | 12.04 | 12.08 | 11.84 | 115,900 |
16 May 2024 | 12.08 | 12.08 | 12.04 | 12.06 | 11.82 | 308,400 |
15 May 2024 | 11.96 | 12.06 | 11.96 | 12.05 | 11.81 | 353,700 |
14 May 2024 | 11.99 | 11.99 | 11.95 | 11.95 | 11.71 | 110,700 |
13 May 2024 | 11.96 | 11.98 | 11.95 | 11.96 | 11.72 | 92,900 |
10 May 2024 | 11.99 | 11.99 | 11.93 | 11.96 | 11.72 | 232,800 |
09 May 2024 | 11.94 | 11.97 | 11.93 | 11.96 | 11.72 | 168,400 |
08 May 2024 | 11.93 | 11.96 | 11.92 | 11.95 | 11.71 | 262,500 |
07 May 2024 | 11.90 | 11.96 | 11.90 | 11.93 | 11.69 | 408,100 |
06 May 2024 | 11.88 | 11.91 | 11.88 | 11.91 | 11.67 | 279,700 |
03 May 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.62 | 754,700 |
02 May 2024 | 11.74 | 11.74 | 11.67 | 11.74 | 11.51 | 243,200 |
01 May 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.47 | 492,200 |
30 Apr 2024 | 11.68 | 11.68 | 11.59 | 11.61 | 11.38 | 308,100 |
29 Apr 2024 | 11.69 | 11.69 | 11.62 | 11.68 | 11.45 | 233,200 |
26 Apr 2024 | 11.66 | 11.66 | 11.60 | 11.66 | 11.43 | 141,000 |
26 Apr 2024 | 0.12 Dividend | |||||
25 Apr 2024 | 11.76 | 11.76 | 11.64 | 11.72 | 11.37 | 377,900 |
24 Apr 2024 | 11.80 | 11.80 | 11.72 | 11.76 | 11.41 | 215,800 |
23 Apr 2024 | 11.78 | 11.79 | 11.71 | 11.78 | 11.43 | 163,600 |
22 Apr 2024 | 11.66 | 11.71 | 11.63 | 11.67 | 11.32 | 133,600 |
19 Apr 2024 | 11.65 | 11.66 | 11.60 | 11.63 | 11.28 | 107,800 |
18 Apr 2024 | 11.57 | 11.63 | 11.57 | 11.60 | 11.25 | 201,300 |
17 Apr 2024 | 11.57 | 11.61 | 11.53 | 11.57 | 11.22 | 163,400 |
16 Apr 2024 | 11.49 | 11.54 | 11.45 | 11.51 | 11.16 | 894,200 |
15 Apr 2024 | 11.70 | 11.74 | 11.49 | 11.52 | 11.17 | 1,045,300 |
12 Apr 2024 | 11.80 | 11.82 | 11.67 | 11.71 | 11.36 | 1,375,000 |
11 Apr 2024 | 11.86 | 11.88 | 11.73 | 11.81 | 11.46 | 278,600 |
10 Apr 2024 | 11.99 | 11.99 | 11.85 | 11.86 | 11.50 | 376,200 |
09 Apr 2024 | 12.00 | 12.00 | 11.96 | 11.98 | 11.62 | 272,400 |
08 Apr 2024 | 11.97 | 11.99 | 11.96 | 11.98 | 11.62 | 151,300 |
05 Apr 2024 | 11.92 | 11.97 | 11.92 | 11.94 | 11.58 | 216,800 |
04 Apr 2024 | 12.01 | 12.01 | 11.92 | 11.94 | 11.58 | 192,200 |
03 Apr 2024 | 11.96 | 11.97 | 11.93 | 11.95 | 11.59 | 189,800 |
02 Apr 2024 | 12.00 | 12.00 | 11.89 | 11.95 | 11.59 | 219,400 |
01 Apr 2024 | 12.05 | 12.07 | 11.96 | 12.00 | 11.64 | 282,600 |
28 Mar 2024 | 12.00 | 12.06 | 11.99 | 12.06 | 11.70 | 271,600 |
27 Mar 2024 | 11.94 | 11.99 | 11.94 | 11.98 | 11.62 | 221,700 |
26 Mar 2024 | 12.05 | 12.06 | 11.93 | 11.93 | 11.57 | 494,100 |
26 Mar 2024 | 0.12 Dividend | |||||
25 Mar 2024 | 12.09 | 12.10 | 12.06 | 12.06 | 11.58 | 362,300 |
22 Mar 2024 | 12.05 | 12.07 | 12.05 | 12.06 | 11.58 | 229,000 |
21 Mar 2024 | 12.00 | 12.06 | 12.00 | 12.04 | 11.56 | 149,600 |
20 Mar 2024 | 12.01 | 12.03 | 11.99 | 12.02 | 11.54 | 266,500 |
19 Mar 2024 | 11.96 | 12.00 | 11.96 | 11.98 | 11.51 | 83,600 |
18 Mar 2024 | 11.98 | 11.98 | 11.96 | 11.96 | 11.49 | 115,400 |
15 Mar 2024 | 12.00 | 12.00 | 11.93 | 11.96 | 11.49 | 109,700 |
14 Mar 2024 | 12.03 | 12.04 | 11.92 | 11.92 | 11.45 | 160,700 |
13 Mar 2024 | 12.06 | 12.06 | 12.01 | 12.01 | 11.53 | 189,700 |
12 Mar 2024 | 12.00 | 12.02 | 11.96 | 12.01 | 11.53 | 162,200 |
11 Mar 2024 | 11.97 | 11.98 | 11.94 | 11.96 | 11.49 | 175,600 |
08 Mar 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.47 | 156,500 |
07 Mar 2024 | 11.91 | 11.97 | 11.91 | 11.97 | 11.50 | 183,800 |
06 Mar 2024 | 11.91 | 11.93 | 11.89 | 11.90 | 11.43 | 183,600 |
05 Mar 2024 | 11.90 | 11.92 | 11.84 | 11.86 | 11.39 | 139,400 |
04 Mar 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.42 | 180,700 |
01 Mar 2024 | 11.80 | 11.89 | 11.80 | 11.88 | 11.41 | 222,300 |
29 Feb 2024 | 11.79 | 11.84 | 11.77 | 11.83 | 11.36 | 238,000 |
28 Feb 2024 | 11.77 | 11.79 | 11.75 | 11.76 | 11.29 | 297,200 |
27 Feb 2024 | 11.79 | 11.79 | 11.75 | 11.76 | 11.29 | 298,400 |
27 Feb 2024 | 0.12 Dividend | |||||
26 Feb 2024 | 11.93 | 11.93 | 11.85 | 11.86 | 11.27 | 330,500 |
23 Feb 2024 | 11.94 | 11.94 | 11.91 | 11.91 | 11.32 | 161,100 |
22 Feb 2024 | 11.90 | 11.94 | 11.90 | 11.90 | 11.31 | 98,700 |
21 Feb 2024 | 11.90 | 11.91 | 11.86 | 11.86 | 11.27 | 130,200 |
20 Feb 2024 | 11.85 | 11.88 | 11.84 | 11.87 | 11.28 | 218,000 |
16 Feb 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 11.27 | 357,000 |
15 Feb 2024 | 11.81 | 11.89 | 11.81 | 11.88 | 11.29 | 158,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |