Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.05 | 12.18 | 12.05 | 12.12 | 12.12 | 46,394 |
02 May 2024 | 12.07 | 12.11 | 11.96 | 12.00 | 12.00 | 56,000 |
01 May 2024 | 12.00 | 12.18 | 12.00 | 12.08 | 12.08 | 30,800 |
30 Apr 2024 | 11.99 | 12.02 | 11.99 | 12.01 | 12.01 | 19,600 |
29 Apr 2024 | 12.02 | 12.11 | 12.02 | 12.07 | 12.07 | 24,800 |
26 Apr 2024 | 12.03 | 12.11 | 12.02 | 12.06 | 12.06 | 14,000 |
25 Apr 2024 | 12.05 | 12.05 | 11.94 | 12.00 | 12.00 | 20,400 |
24 Apr 2024 | 11.94 | 12.16 | 11.92 | 12.16 | 12.16 | 39,500 |
23 Apr 2024 | 11.93 | 11.98 | 11.89 | 11.96 | 11.96 | 20,600 |
22 Apr 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.87 | 51,600 |
19 Apr 2024 | 11.91 | 11.95 | 11.87 | 11.88 | 11.88 | 21,500 |
18 Apr 2024 | 11.92 | 11.95 | 11.87 | 11.89 | 11.89 | 30,700 |
17 Apr 2024 | 11.91 | 12.02 | 11.90 | 11.96 | 11.96 | 26,600 |
16 Apr 2024 | 11.88 | 11.95 | 11.84 | 11.90 | 11.90 | 48,900 |
15 Apr 2024 | 11.99 | 12.03 | 11.90 | 11.90 | 11.90 | 28,800 |
12 Apr 2024 | 12.13 | 12.15 | 12.03 | 12.06 | 12.06 | 33,000 |
12 Apr 2024 | 0.057 Dividend | |||||
11 Apr 2024 | 12.20 | 12.24 | 12.03 | 12.21 | 12.15 | 39,700 |
10 Apr 2024 | 12.22 | 12.22 | 12.08 | 12.10 | 12.04 | 22,100 |
09 Apr 2024 | 12.32 | 12.32 | 12.22 | 12.28 | 12.22 | 15,700 |
08 Apr 2024 | 12.25 | 12.30 | 12.23 | 12.27 | 12.21 | 14,000 |
05 Apr 2024 | 12.17 | 12.22 | 12.15 | 12.20 | 12.14 | 36,200 |
04 Apr 2024 | 12.25 | 12.42 | 12.17 | 12.18 | 12.12 | 34,900 |
03 Apr 2024 | 12.27 | 12.31 | 12.22 | 12.24 | 12.18 | 31,200 |
02 Apr 2024 | 12.27 | 12.37 | 12.21 | 12.36 | 12.30 | 35,600 |
01 Apr 2024 | 12.42 | 12.59 | 12.32 | 12.32 | 12.26 | 63,800 |
28 Mar 2024 | 12.50 | 12.66 | 12.41 | 12.41 | 12.35 | 43,800 |
27 Mar 2024 | 12.44 | 12.55 | 12.42 | 12.51 | 12.45 | 26,200 |
26 Mar 2024 | 12.43 | 12.49 | 12.38 | 12.45 | 12.39 | 22,900 |
25 Mar 2024 | 12.41 | 12.44 | 12.34 | 12.43 | 12.37 | 37,600 |
22 Mar 2024 | 12.35 | 12.46 | 12.35 | 12.43 | 12.37 | 30,900 |
21 Mar 2024 | 12.32 | 12.33 | 12.26 | 12.33 | 12.27 | 41,200 |
20 Mar 2024 | 12.43 | 12.43 | 12.31 | 12.32 | 12.26 | 12,600 |
19 Mar 2024 | 12.34 | 12.45 | 12.32 | 12.38 | 12.32 | 32,100 |
18 Mar 2024 | 12.41 | 12.47 | 12.33 | 12.33 | 12.27 | 53,300 |
15 Mar 2024 | 12.24 | 12.69 | 12.19 | 12.44 | 12.38 | 62,900 |
14 Mar 2024 | 12.27 | 12.31 | 12.16 | 12.23 | 12.17 | 44,200 |
14 Mar 2024 | 0.057 Dividend | |||||
13 Mar 2024 | 12.30 | 12.33 | 12.22 | 12.33 | 12.22 | 43,500 |
12 Mar 2024 | 12.21 | 12.25 | 12.21 | 12.24 | 12.13 | 19,600 |
11 Mar 2024 | 12.20 | 12.25 | 12.16 | 12.24 | 12.13 | 28,700 |
08 Mar 2024 | 12.20 | 12.22 | 12.15 | 12.22 | 12.11 | 34,900 |
07 Mar 2024 | 12.19 | 12.22 | 12.14 | 12.22 | 12.11 | 19,900 |
06 Mar 2024 | 12.13 | 12.16 | 12.12 | 12.12 | 12.01 | 37,900 |
05 Mar 2024 | 12.17 | 12.18 | 12.13 | 12.14 | 12.03 | 32,000 |
04 Mar 2024 | 12.08 | 12.17 | 12.08 | 12.12 | 12.01 | 36,300 |
01 Mar 2024 | 12.02 | 12.14 | 12.02 | 12.14 | 12.03 | 22,300 |
29 Feb 2024 | 12.05 | 12.13 | 11.99 | 12.05 | 11.94 | 50,900 |
28 Feb 2024 | 11.97 | 12.08 | 11.97 | 12.05 | 11.94 | 39,600 |
27 Feb 2024 | 12.03 | 12.07 | 11.94 | 12.00 | 11.89 | 31,800 |
26 Feb 2024 | 12.11 | 12.13 | 11.98 | 12.00 | 11.89 | 64,700 |
23 Feb 2024 | 12.25 | 12.25 | 12.12 | 12.14 | 12.03 | 45,900 |
22 Feb 2024 | 12.12 | 12.26 | 12.10 | 12.22 | 12.11 | 68,800 |
21 Feb 2024 | 12.16 | 12.18 | 12.08 | 12.09 | 11.98 | 38,000 |
20 Feb 2024 | 12.08 | 12.20 | 12.06 | 12.20 | 12.09 | 58,000 |
16 Feb 2024 | 12.15 | 12.15 | 12.01 | 12.09 | 11.98 | 37,400 |
15 Feb 2024 | 11.98 | 12.18 | 11.96 | 12.17 | 12.06 | 80,100 |
14 Feb 2024 | 11.83 | 12.00 | 11.81 | 11.98 | 11.87 | 54,700 |
14 Feb 2024 | 0.057 Dividend | |||||
13 Feb 2024 | 11.80 | 11.88 | 11.76 | 11.85 | 11.68 | 67,700 |
12 Feb 2024 | 11.83 | 11.91 | 11.83 | 11.91 | 11.74 | 43,500 |
09 Feb 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.66 | 34,100 |
08 Feb 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.63 | 41,600 |
07 Feb 2024 | 11.74 | 11.87 | 11.74 | 11.80 | 11.63 | 53,800 |
06 Feb 2024 | 11.73 | 11.84 | 11.67 | 11.80 | 11.63 | 67,300 |
05 Feb 2024 | 11.71 | 11.73 | 11.65 | 11.69 | 11.53 | 55,800 |
02 Feb 2024 | 11.82 | 11.89 | 11.73 | 11.81 | 11.64 | 125,800 |
01 Feb 2024 | 11.78 | 11.97 | 11.78 | 11.95 | 11.78 | 130,100 |
31 Jan 2024 | 11.63 | 11.79 | 11.63 | 11.71 | 11.55 | 101,300 |
30 Jan 2024 | 11.67 | 11.69 | 11.60 | 11.62 | 11.46 | 108,300 |
29 Jan 2024 | 11.59 | 11.68 | 11.57 | 11.67 | 11.51 | 75,700 |
26 Jan 2024 | 11.64 | 11.69 | 11.59 | 11.59 | 11.43 | 71,500 |
25 Jan 2024 | 11.69 | 11.73 | 11.69 | 11.71 | 11.55 | 41,100 |
24 Jan 2024 | 11.63 | 11.74 | 11.62 | 11.69 | 11.53 | 56,100 |
23 Jan 2024 | 11.65 | 11.69 | 11.55 | 11.63 | 11.47 | 21,500 |
22 Jan 2024 | 11.63 | 11.72 | 11.56 | 11.68 | 11.52 | 69,200 |
19 Jan 2024 | 11.55 | 11.62 | 11.47 | 11.57 | 11.41 | 71,300 |
18 Jan 2024 | 11.63 | 11.66 | 11.55 | 11.56 | 11.40 | 49,300 |
17 Jan 2024 | 11.75 | 11.75 | 11.61 | 11.62 | 11.46 | 88,900 |
16 Jan 2024 | 11.80 | 11.87 | 11.74 | 11.75 | 11.59 | 43,700 |
12 Jan 2024 | 11.98 | 11.98 | 11.85 | 11.86 | 11.69 | 46,400 |
11 Jan 2024 | 11.80 | 11.91 | 11.80 | 11.87 | 11.70 | 58,800 |
11 Jan 2024 | 0.057 Dividend | |||||
10 Jan 2024 | 11.96 | 11.96 | 11.84 | 11.86 | 11.64 | 70,100 |
09 Jan 2024 | 11.95 | 12.09 | 11.95 | 11.95 | 11.73 | 46,300 |
08 Jan 2024 | 11.97 | 12.05 | 11.91 | 12.02 | 11.79 | 47,400 |
05 Jan 2024 | 11.95 | 12.01 | 11.84 | 11.92 | 11.70 | 42,200 |
04 Jan 2024 | 11.86 | 12.00 | 11.82 | 11.99 | 11.76 | 47,300 |
03 Jan 2024 | 11.89 | 12.04 | 11.85 | 12.03 | 11.80 | 41,700 |
02 Jan 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 11.72 | 29,000 |
29 Dec 2023 | 11.82 | 11.93 | 11.78 | 11.86 | 11.64 | 107,100 |
28 Dec 2023 | 11.80 | 11.98 | 11.77 | 11.86 | 11.64 | 101,500 |
27 Dec 2023 | 11.98 | 12.02 | 11.82 | 11.90 | 11.68 | 104,600 |
26 Dec 2023 | 11.97 | 12.08 | 11.89 | 11.97 | 11.75 | 79,700 |
22 Dec 2023 | 11.99 | 12.10 | 11.98 | 12.02 | 11.79 | 55,000 |
21 Dec 2023 | 12.02 | 12.11 | 11.97 | 11.97 | 11.75 | 137,900 |
20 Dec 2023 | 11.95 | 12.10 | 11.85 | 12.05 | 11.82 | 101,100 |
19 Dec 2023 | 11.93 | 11.97 | 11.87 | 11.96 | 11.74 | 61,200 |
18 Dec 2023 | 11.82 | 11.91 | 11.82 | 11.89 | 11.67 | 82,800 |
15 Dec 2023 | 11.69 | 11.97 | 11.67 | 11.84 | 11.62 | 159,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |