Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.91 | 11.91 | 11.81 | 11.82 | 11.82 | 57,400 |
09 May 2024 | 11.92 | 11.95 | 11.89 | 11.90 | 11.90 | 68,800 |
08 May 2024 | 11.89 | 11.89 | 11.85 | 11.86 | 11.86 | 211,900 |
07 May 2024 | 11.81 | 11.87 | 11.77 | 11.87 | 11.87 | 111,800 |
06 May 2024 | 11.60 | 11.73 | 11.60 | 11.71 | 11.71 | 100,800 |
03 May 2024 | 11.54 | 11.60 | 11.54 | 11.59 | 11.59 | 88,800 |
02 May 2024 | 11.48 | 11.51 | 11.45 | 11.49 | 11.49 | 66,200 |
01 May 2024 | 11.45 | 11.53 | 11.45 | 11.51 | 11.51 | 106,500 |
30 Apr 2024 | 11.43 | 11.47 | 11.43 | 11.45 | 11.45 | 241,100 |
29 Apr 2024 | 11.47 | 11.50 | 11.46 | 11.49 | 11.49 | 70,500 |
26 Apr 2024 | 11.44 | 11.49 | 11.44 | 11.46 | 11.46 | 85,500 |
25 Apr 2024 | 11.45 | 11.47 | 11.41 | 11.43 | 11.43 | 167,400 |
24 Apr 2024 | 11.54 | 11.56 | 11.48 | 11.51 | 11.51 | 170,800 |
23 Apr 2024 | 11.51 | 11.53 | 11.48 | 11.52 | 11.52 | 245,800 |
22 Apr 2024 | 11.52 | 11.52 | 11.45 | 11.48 | 11.48 | 115,000 |
19 Apr 2024 | 11.51 | 11.54 | 11.49 | 11.51 | 11.51 | 43,900 |
18 Apr 2024 | 11.50 | 11.52 | 11.48 | 11.49 | 11.49 | 34,600 |
17 Apr 2024 | 11.51 | 11.54 | 11.49 | 11.53 | 11.53 | 55,300 |
16 Apr 2024 | 11.47 | 11.53 | 11.43 | 11.49 | 11.49 | 78,500 |
15 Apr 2024 | 11.54 | 11.57 | 11.47 | 11.48 | 11.48 | 54,900 |
12 Apr 2024 | 11.64 | 11.65 | 11.58 | 11.59 | 11.59 | 68,100 |
12 Apr 2024 | 0.053 Dividend | |||||
11 Apr 2024 | 11.72 | 11.72 | 11.65 | 11.66 | 11.61 | 90,500 |
10 Apr 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 11.63 | 70,000 |
09 Apr 2024 | 11.87 | 11.87 | 11.80 | 11.82 | 11.77 | 160,800 |
08 Apr 2024 | 11.83 | 11.90 | 11.80 | 11.84 | 11.79 | 96,100 |
05 Apr 2024 | 11.83 | 11.84 | 11.75 | 11.75 | 11.70 | 69,200 |
04 Apr 2024 | 11.84 | 11.92 | 11.82 | 11.85 | 11.80 | 153,000 |
03 Apr 2024 | 11.80 | 11.84 | 11.77 | 11.82 | 11.77 | 207,700 |
02 Apr 2024 | 11.85 | 11.85 | 11.79 | 11.82 | 11.77 | 99,100 |
01 Apr 2024 | 12.04 | 12.04 | 11.85 | 11.92 | 11.87 | 128,500 |
28 Mar 2024 | 11.93 | 12.08 | 11.92 | 12.08 | 12.03 | 123,000 |
27 Mar 2024 | 11.90 | 11.96 | 11.88 | 11.95 | 11.90 | 133,700 |
26 Mar 2024 | 11.94 | 11.94 | 11.90 | 11.91 | 11.86 | 61,700 |
25 Mar 2024 | 11.91 | 11.93 | 11.90 | 11.90 | 11.85 | 140,900 |
22 Mar 2024 | 11.96 | 12.01 | 11.93 | 11.96 | 11.91 | 91,600 |
21 Mar 2024 | 11.99 | 12.01 | 11.93 | 11.94 | 11.89 | 92,900 |
20 Mar 2024 | 11.99 | 12.02 | 11.94 | 11.97 | 11.92 | 97,400 |
19 Mar 2024 | 12.02 | 12.04 | 11.96 | 11.96 | 11.91 | 77,400 |
18 Mar 2024 | 11.98 | 12.03 | 11.97 | 12.03 | 11.98 | 61,800 |
15 Mar 2024 | 11.94 | 11.97 | 11.91 | 11.96 | 11.91 | 70,900 |
14 Mar 2024 | 12.01 | 12.01 | 11.92 | 11.94 | 11.89 | 81,900 |
14 Mar 2024 | 0.053 Dividend | |||||
13 Mar 2024 | 12.14 | 12.14 | 12.03 | 12.07 | 11.96 | 97,900 |
12 Mar 2024 | 12.14 | 12.14 | 12.08 | 12.09 | 11.98 | 111,300 |
11 Mar 2024 | 12.18 | 12.18 | 12.13 | 12.14 | 12.03 | 74,000 |
08 Mar 2024 | 12.17 | 12.17 | 12.12 | 12.15 | 12.04 | 121,600 |
07 Mar 2024 | 12.13 | 12.16 | 12.12 | 12.16 | 12.05 | 54,000 |
06 Mar 2024 | 12.07 | 12.13 | 12.06 | 12.09 | 11.98 | 481,500 |
05 Mar 2024 | 12.09 | 12.12 | 12.05 | 12.09 | 11.98 | 323,700 |
04 Mar 2024 | 11.96 | 12.08 | 11.95 | 12.03 | 11.92 | 49,600 |
01 Mar 2024 | 12.00 | 12.07 | 11.97 | 12.01 | 11.90 | 67,100 |
29 Feb 2024 | 11.96 | 12.01 | 11.96 | 12.00 | 11.89 | 30,100 |
28 Feb 2024 | 11.91 | 11.94 | 11.90 | 11.94 | 11.83 | 41,300 |
27 Feb 2024 | 11.90 | 11.90 | 11.85 | 11.88 | 11.77 | 112,400 |
26 Feb 2024 | 12.02 | 12.02 | 11.87 | 11.88 | 11.77 | 61,800 |
23 Feb 2024 | 12.00 | 12.04 | 11.98 | 12.01 | 11.90 | 57,400 |
22 Feb 2024 | 11.98 | 12.00 | 11.96 | 11.98 | 11.87 | 63,900 |
21 Feb 2024 | 12.00 | 12.00 | 11.94 | 11.95 | 11.84 | 95,200 |
20 Feb 2024 | 12.00 | 12.01 | 11.97 | 11.98 | 11.87 | 34,700 |
16 Feb 2024 | 12.03 | 12.03 | 11.96 | 11.98 | 11.87 | 57,300 |
15 Feb 2024 | 12.02 | 12.05 | 12.00 | 12.05 | 11.94 | 65,800 |
14 Feb 2024 | 11.85 | 11.92 | 11.85 | 11.92 | 11.81 | 82,500 |
14 Feb 2024 | 0.053 Dividend | |||||
13 Feb 2024 | 11.89 | 11.92 | 11.88 | 11.90 | 11.74 | 54,700 |
12 Feb 2024 | 11.96 | 12.00 | 11.94 | 12.00 | 11.84 | 69,400 |
09 Feb 2024 | 11.93 | 11.97 | 11.91 | 11.92 | 11.76 | 82,400 |
08 Feb 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.75 | 101,500 |
07 Feb 2024 | 11.99 | 12.00 | 11.91 | 11.93 | 11.77 | 145,400 |
06 Feb 2024 | 11.92 | 11.98 | 11.92 | 11.96 | 11.80 | 83,100 |
05 Feb 2024 | 11.92 | 11.94 | 11.90 | 11.92 | 11.76 | 101,100 |
02 Feb 2024 | 12.00 | 12.03 | 11.93 | 11.98 | 11.82 | 68,700 |
01 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.08 | 11.92 | 68,600 |
31 Jan 2024 | 11.84 | 11.94 | 11.84 | 11.91 | 11.75 | 112,800 |
30 Jan 2024 | 11.77 | 11.84 | 11.77 | 11.78 | 11.62 | 61,600 |
29 Jan 2024 | 11.67 | 11.83 | 11.65 | 11.83 | 11.67 | 115,800 |
26 Jan 2024 | 11.75 | 11.79 | 11.67 | 11.67 | 11.51 | 163,400 |
25 Jan 2024 | 11.80 | 11.84 | 11.76 | 11.80 | 11.64 | 111,500 |
24 Jan 2024 | 11.79 | 11.81 | 11.69 | 11.71 | 11.55 | 98,700 |
23 Jan 2024 | 11.71 | 11.83 | 11.71 | 11.76 | 11.60 | 220,000 |
22 Jan 2024 | 11.74 | 11.79 | 11.73 | 11.74 | 11.58 | 99,600 |
19 Jan 2024 | 11.71 | 11.85 | 11.58 | 11.64 | 11.48 | 611,000 |
18 Jan 2024 | 11.78 | 11.78 | 11.67 | 11.69 | 11.53 | 276,500 |
17 Jan 2024 | 11.74 | 11.77 | 11.67 | 11.75 | 11.59 | 275,300 |
16 Jan 2024 | 11.78 | 11.84 | 11.71 | 11.76 | 11.60 | 104,400 |
12 Jan 2024 | 11.80 | 11.85 | 11.79 | 11.80 | 11.64 | 187,900 |
11 Jan 2024 | 11.82 | 11.87 | 11.79 | 11.83 | 11.67 | 146,400 |
11 Jan 2024 | 0.053 Dividend | |||||
10 Jan 2024 | 11.98 | 12.02 | 11.86 | 11.88 | 11.67 | 110,600 |
09 Jan 2024 | 11.96 | 12.05 | 11.92 | 11.93 | 11.72 | 94,500 |
08 Jan 2024 | 11.93 | 12.02 | 11.93 | 12.01 | 11.80 | 47,800 |
05 Jan 2024 | 11.94 | 11.97 | 11.90 | 11.93 | 11.72 | 99,000 |
04 Jan 2024 | 11.97 | 11.99 | 11.93 | 11.95 | 11.74 | 52,600 |
03 Jan 2024 | 11.98 | 11.99 | 11.91 | 11.97 | 11.76 | 51,700 |
02 Jan 2024 | 11.90 | 11.94 | 11.86 | 11.93 | 11.72 | 92,900 |
29 Dec 2023 | 11.84 | 11.99 | 11.83 | 11.91 | 11.70 | 407,100 |
28 Dec 2023 | 11.87 | 11.91 | 11.81 | 11.84 | 11.63 | 239,100 |
27 Dec 2023 | 11.94 | 11.97 | 11.89 | 11.93 | 11.72 | 266,500 |
26 Dec 2023 | 11.87 | 11.94 | 11.87 | 11.89 | 11.68 | 226,400 |
22 Dec 2023 | 11.95 | 12.01 | 11.86 | 11.91 | 11.70 | 233,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |