Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.53 | 12.80 | 12.53 | 12.78 | 12.78 | 55,654 |
02 May 2024 | 12.34 | 12.57 | 12.20 | 12.45 | 12.45 | 143,600 |
01 May 2024 | 12.09 | 12.47 | 12.07 | 12.22 | 12.22 | 56,500 |
30 Apr 2024 | 12.49 | 12.49 | 12.10 | 12.10 | 12.10 | 126,800 |
29 Apr 2024 | 12.24 | 12.53 | 12.23 | 12.51 | 12.51 | 60,900 |
26 Apr 2024 | 12.05 | 12.27 | 12.05 | 12.20 | 12.20 | 72,400 |
25 Apr 2024 | 11.82 | 12.11 | 11.82 | 12.03 | 12.03 | 69,900 |
24 Apr 2024 | 11.90 | 11.98 | 11.86 | 11.94 | 11.94 | 70,100 |
23 Apr 2024 | 11.68 | 11.97 | 11.60 | 11.90 | 11.90 | 128,000 |
23 Apr 2024 | 0.173 Dividend | |||||
22 Apr 2024 | 11.99 | 12.06 | 11.93 | 12.00 | 11.83 | 137,800 |
19 Apr 2024 | 11.83 | 11.99 | 11.83 | 11.93 | 11.76 | 92,300 |
18 Apr 2024 | 11.63 | 11.99 | 11.63 | 11.89 | 11.72 | 166,900 |
17 Apr 2024 | 11.78 | 11.89 | 11.61 | 11.63 | 11.46 | 281,700 |
16 Apr 2024 | 11.80 | 11.82 | 11.62 | 11.71 | 11.54 | 181,000 |
15 Apr 2024 | 12.22 | 12.42 | 11.87 | 11.87 | 11.70 | 152,900 |
12 Apr 2024 | 12.67 | 12.75 | 12.20 | 12.27 | 12.09 | 172,600 |
11 Apr 2024 | 12.22 | 12.79 | 12.22 | 12.75 | 12.57 | 224,000 |
10 Apr 2024 | 12.16 | 12.31 | 12.03 | 12.22 | 12.04 | 204,800 |
09 Apr 2024 | 12.34 | 12.40 | 12.25 | 12.35 | 12.17 | 81,600 |
08 Apr 2024 | 12.22 | 12.39 | 12.22 | 12.25 | 12.07 | 66,400 |
05 Apr 2024 | 12.32 | 12.32 | 12.09 | 12.22 | 12.04 | 118,200 |
04 Apr 2024 | 12.28 | 12.48 | 12.28 | 12.28 | 12.10 | 114,200 |
03 Apr 2024 | 11.96 | 12.29 | 11.96 | 12.14 | 11.96 | 129,900 |
02 Apr 2024 | 11.97 | 12.01 | 11.80 | 11.80 | 11.63 | 170,900 |
01 Apr 2024 | 11.94 | 12.04 | 11.84 | 12.04 | 11.87 | 165,300 |
28 Mar 2024 | 11.81 | 11.99 | 11.81 | 11.99 | 11.82 | 103,500 |
27 Mar 2024 | 11.87 | 11.95 | 11.84 | 11.84 | 11.67 | 168,200 |
26 Mar 2024 | 11.88 | 11.90 | 11.80 | 11.81 | 11.64 | 120,900 |
25 Mar 2024 | 11.81 | 11.91 | 11.78 | 11.79 | 11.62 | 154,100 |
22 Mar 2024 | 11.93 | 11.96 | 11.82 | 11.86 | 11.69 | 195,900 |
21 Mar 2024 | 12.08 | 12.08 | 11.94 | 11.96 | 11.79 | 150,000 |
20 Mar 2024 | 11.89 | 12.09 | 11.83 | 12.04 | 11.87 | 88,100 |
19 Mar 2024 | 11.97 | 12.08 | 11.87 | 12.00 | 11.83 | 177,600 |
18 Mar 2024 | 12.01 | 12.07 | 11.93 | 11.98 | 11.81 | 96,800 |
15 Mar 2024 | 12.06 | 12.07 | 11.95 | 12.03 | 11.86 | 83,700 |
14 Mar 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 11.84 | 151,700 |
13 Mar 2024 | 11.94 | 12.13 | 11.85 | 12.12 | 11.95 | 89,000 |
12 Mar 2024 | 11.91 | 11.91 | 11.77 | 11.83 | 11.66 | 107,500 |
11 Mar 2024 | 11.72 | 11.91 | 11.68 | 11.88 | 11.71 | 176,300 |
08 Mar 2024 | 11.59 | 11.77 | 11.59 | 11.75 | 11.58 | 110,400 |
07 Mar 2024 | 11.31 | 11.45 | 11.23 | 11.45 | 11.28 | 89,800 |
06 Mar 2024 | 11.35 | 11.35 | 11.19 | 11.24 | 11.08 | 190,500 |
05 Mar 2024 | 11.28 | 11.36 | 11.15 | 11.22 | 11.06 | 322,700 |
04 Mar 2024 | 11.67 | 11.75 | 11.32 | 11.37 | 11.21 | 266,400 |
01 Mar 2024 | 11.68 | 11.81 | 11.57 | 11.74 | 11.57 | 129,100 |
29 Feb 2024 | 11.59 | 11.73 | 11.58 | 11.63 | 11.46 | 261,700 |
28 Feb 2024 | 11.58 | 11.58 | 11.38 | 11.46 | 11.29 | 180,600 |
27 Feb 2024 | 11.47 | 11.77 | 11.45 | 11.64 | 11.47 | 381,700 |
26 Feb 2024 | 11.62 | 11.63 | 11.39 | 11.51 | 11.34 | 131,200 |
23 Feb 2024 | 11.62 | 11.70 | 11.49 | 11.67 | 11.50 | 661,600 |
22 Feb 2024 | 11.91 | 11.91 | 11.62 | 11.65 | 11.48 | 350,000 |
21 Feb 2024 | 12.02 | 12.04 | 11.83 | 11.91 | 11.74 | 82,700 |
20 Feb 2024 | 12.01 | 12.16 | 12.00 | 12.00 | 11.83 | 70,800 |
16 Feb 2024 | 11.96 | 12.06 | 11.89 | 11.92 | 11.75 | 99,900 |
15 Feb 2024 | 11.80 | 11.95 | 11.74 | 11.76 | 11.59 | 73,700 |
14 Feb 2024 | 11.65 | 11.79 | 11.65 | 11.78 | 11.61 | 107,900 |
13 Feb 2024 | 11.64 | 11.73 | 11.53 | 11.60 | 11.43 | 160,000 |
12 Feb 2024 | 11.89 | 11.91 | 11.62 | 11.79 | 11.62 | 327,500 |
09 Feb 2024 | 11.89 | 11.89 | 11.75 | 11.86 | 11.69 | 66,400 |
08 Feb 2024 | 11.91 | 12.00 | 11.83 | 11.89 | 11.72 | 55,800 |
07 Feb 2024 | 12.09 | 12.09 | 11.91 | 11.95 | 11.78 | 136,700 |
06 Feb 2024 | 11.86 | 12.08 | 11.86 | 12.06 | 11.89 | 116,200 |
05 Feb 2024 | 12.07 | 12.07 | 11.82 | 11.89 | 11.72 | 154,100 |
02 Feb 2024 | 12.18 | 12.24 | 12.04 | 12.11 | 11.94 | 80,700 |
01 Feb 2024 | 12.01 | 12.38 | 12.01 | 12.34 | 12.16 | 209,700 |
31 Jan 2024 | 11.97 | 12.10 | 11.84 | 11.91 | 11.74 | 111,500 |
30 Jan 2024 | 11.98 | 12.03 | 11.87 | 12.00 | 11.83 | 209,100 |
29 Jan 2024 | 12.04 | 12.13 | 11.87 | 12.04 | 11.87 | 186,600 |
26 Jan 2024 | 12.14 | 12.16 | 11.93 | 12.04 | 11.87 | 270,600 |
25 Jan 2024 | 12.10 | 12.18 | 11.96 | 12.12 | 11.95 | 137,700 |
24 Jan 2024 | 12.26 | 12.33 | 12.04 | 12.04 | 11.87 | 162,700 |
23 Jan 2024 | 11.90 | 12.17 | 11.90 | 12.13 | 11.96 | 196,000 |
22 Jan 2024 | 12.03 | 12.11 | 11.74 | 11.80 | 11.63 | 267,900 |
19 Jan 2024 | 11.94 | 12.07 | 11.85 | 12.07 | 11.90 | 175,500 |
18 Jan 2024 | 11.81 | 11.97 | 11.76 | 11.89 | 11.72 | 154,300 |
17 Jan 2024 | 11.99 | 12.00 | 11.86 | 11.89 | 11.72 | 116,000 |
16 Jan 2024 | 12.45 | 12.45 | 12.06 | 12.06 | 11.89 | 88,200 |
12 Jan 2024 | 12.49 | 12.62 | 12.40 | 12.51 | 12.33 | 148,700 |
11 Jan 2024 | 12.50 | 12.51 | 12.25 | 12.48 | 12.30 | 333,600 |
10 Jan 2024 | 12.33 | 12.40 | 12.26 | 12.40 | 12.22 | 78,000 |
09 Jan 2024 | 12.40 | 12.52 | 12.30 | 12.33 | 12.15 | 143,300 |
08 Jan 2024 | 12.56 | 12.56 | 12.42 | 12.45 | 12.27 | 125,000 |
05 Jan 2024 | 12.70 | 12.80 | 12.59 | 12.61 | 12.43 | 114,300 |
04 Jan 2024 | 12.87 | 12.96 | 12.67 | 12.69 | 12.51 | 223,000 |
03 Jan 2024 | 12.89 | 13.05 | 12.78 | 12.85 | 12.66 | 199,900 |
02 Jan 2024 | 12.70 | 12.97 | 12.70 | 12.90 | 12.71 | 224,200 |
29 Dec 2023 | 12.72 | 12.80 | 12.51 | 12.54 | 12.36 | 475,500 |
28 Dec 2023 | 12.74 | 12.80 | 12.59 | 12.70 | 12.52 | 239,700 |
27 Dec 2023 | 12.78 | 12.86 | 12.72 | 12.77 | 12.59 | 223,000 |
26 Dec 2023 | 12.74 | 12.86 | 12.67 | 12.78 | 12.60 | 133,900 |
22 Dec 2023 | 12.83 | 12.84 | 12.68 | 12.73 | 12.55 | 92,100 |
21 Dec 2023 | 12.84 | 12.95 | 12.64 | 12.82 | 12.64 | 101,000 |
20 Dec 2023 | 13.32 | 13.32 | 12.79 | 12.79 | 12.61 | 247,500 |
19 Dec 2023 | 13.33 | 13.33 | 13.17 | 13.20 | 13.01 | 492,700 |
18 Dec 2023 | 13.18 | 13.27 | 12.95 | 12.97 | 12.78 | 155,000 |
15 Dec 2023 | 13.38 | 13.43 | 13.04 | 13.10 | 12.91 | 208,100 |
14 Dec 2023 | 13.55 | 13.61 | 13.43 | 13.45 | 13.26 | 214,900 |
13 Dec 2023 | 13.20 | 13.49 | 13.10 | 13.49 | 13.30 | 230,400 |
12 Dec 2023 | 12.99 | 13.27 | 12.87 | 13.17 | 12.98 | 254,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |