Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 12.02 | 12.06 | 11.96 | 11.98 | 11.98 | 433,746 |
31 May 2024 | 11.85 | 11.92 | 11.84 | 11.92 | 11.92 | 284,600 |
30 May 2024 | 11.81 | 11.81 | 11.77 | 11.80 | 11.80 | 356,900 |
29 May 2024 | 11.80 | 11.81 | 11.74 | 11.75 | 11.75 | 507,100 |
28 May 2024 | 11.93 | 11.95 | 11.81 | 11.83 | 11.83 | 592,500 |
24 May 2024 | 11.93 | 11.93 | 11.89 | 11.92 | 11.92 | 349,600 |
23 May 2024 | 12.01 | 12.02 | 11.86 | 11.89 | 11.89 | 639,800 |
22 May 2024 | 12.08 | 12.09 | 11.98 | 11.99 | 11.99 | 392,300 |
21 May 2024 | 12.08 | 12.09 | 12.04 | 12.06 | 12.06 | 432,700 |
20 May 2024 | 12.08 | 12.08 | 12.05 | 12.07 | 12.07 | 323,800 |
17 May 2024 | 12.08 | 12.08 | 12.03 | 12.06 | 12.06 | 288,300 |
16 May 2024 | 12.07 | 12.09 | 12.02 | 12.08 | 12.08 | 277,000 |
15 May 2024 | 12.01 | 12.07 | 12.00 | 12.06 | 12.06 | 429,300 |
14 May 2024 | 11.94 | 11.97 | 11.91 | 11.95 | 11.95 | 494,600 |
14 May 2024 | 0.058 Dividend | |||||
13 May 2024 | 12.04 | 12.05 | 12.00 | 12.00 | 11.94 | 449,000 |
10 May 2024 | 12.10 | 12.11 | 12.01 | 12.04 | 11.98 | 251,000 |
09 May 2024 | 12.09 | 12.12 | 12.07 | 12.10 | 12.04 | 478,500 |
08 May 2024 | 12.06 | 12.07 | 12.04 | 12.07 | 12.01 | 493,400 |
07 May 2024 | 12.05 | 12.07 | 12.01 | 12.06 | 12.00 | 313,800 |
06 May 2024 | 11.92 | 11.95 | 11.90 | 11.95 | 11.89 | 401,600 |
03 May 2024 | 11.85 | 11.88 | 11.84 | 11.88 | 11.82 | 424,100 |
02 May 2024 | 11.74 | 11.78 | 11.71 | 11.78 | 11.72 | 256,400 |
01 May 2024 | 11.73 | 11.79 | 11.69 | 11.74 | 11.68 | 455,300 |
30 Apr 2024 | 11.67 | 11.70 | 11.65 | 11.69 | 11.63 | 352,500 |
29 Apr 2024 | 11.71 | 11.73 | 11.69 | 11.73 | 11.67 | 343,200 |
26 Apr 2024 | 11.67 | 11.73 | 11.67 | 11.70 | 11.64 | 391,000 |
25 Apr 2024 | 11.65 | 11.68 | 11.63 | 11.67 | 11.61 | 269,100 |
24 Apr 2024 | 11.79 | 11.82 | 11.73 | 11.77 | 11.71 | 445,400 |
23 Apr 2024 | 11.75 | 11.80 | 11.72 | 11.80 | 11.74 | 348,700 |
22 Apr 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 11.65 | 381,000 |
19 Apr 2024 | 11.80 | 11.83 | 11.75 | 11.76 | 11.70 | 226,900 |
18 Apr 2024 | 11.77 | 11.79 | 11.73 | 11.76 | 11.70 | 302,200 |
17 Apr 2024 | 11.81 | 11.83 | 11.73 | 11.82 | 11.76 | 373,700 |
16 Apr 2024 | 11.65 | 11.81 | 11.63 | 11.73 | 11.67 | 969,400 |
15 Apr 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 11.63 | 647,900 |
12 Apr 2024 | 11.85 | 11.89 | 11.81 | 11.81 | 11.75 | 297,400 |
12 Apr 2024 | 0.058 Dividend | |||||
11 Apr 2024 | 11.87 | 11.90 | 11.78 | 11.86 | 11.74 | 594,800 |
10 Apr 2024 | 11.90 | 11.91 | 11.78 | 11.82 | 11.71 | 455,500 |
09 Apr 2024 | 11.98 | 12.00 | 11.94 | 11.96 | 11.84 | 221,400 |
08 Apr 2024 | 11.97 | 11.99 | 11.95 | 11.96 | 11.84 | 487,900 |
05 Apr 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.82 | 391,600 |
04 Apr 2024 | 12.00 | 12.05 | 11.98 | 11.99 | 11.87 | 397,000 |
03 Apr 2024 | 12.00 | 12.02 | 11.94 | 11.98 | 11.86 | 795,100 |
02 Apr 2024 | 12.05 | 12.07 | 12.01 | 12.07 | 11.95 | 832,100 |
01 Apr 2024 | 12.22 | 12.23 | 12.05 | 12.10 | 11.98 | 486,300 |
28 Mar 2024 | 12.18 | 12.25 | 12.16 | 12.24 | 12.12 | 606,900 |
27 Mar 2024 | 12.16 | 12.17 | 12.12 | 12.17 | 12.05 | 332,300 |
26 Mar 2024 | 12.12 | 12.15 | 12.10 | 12.12 | 12.00 | 499,200 |
25 Mar 2024 | 12.15 | 12.15 | 12.08 | 12.09 | 11.97 | 368,400 |
22 Mar 2024 | 12.08 | 12.10 | 12.07 | 12.10 | 11.98 | 262,000 |
21 Mar 2024 | 12.09 | 12.09 | 12.01 | 12.03 | 11.91 | 297,700 |
20 Mar 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.92 | 348,700 |
19 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.01 | 11.89 | 301,200 |
18 Mar 2024 | 12.08 | 12.09 | 12.02 | 12.06 | 11.94 | 389,900 |
15 Mar 2024 | 11.94 | 12.00 | 11.90 | 11.99 | 11.87 | 359,800 |
14 Mar 2024 | 12.05 | 12.08 | 11.89 | 11.93 | 11.81 | 513,200 |
14 Mar 2024 | 0.058 Dividend | |||||
13 Mar 2024 | 12.14 | 12.16 | 12.12 | 12.13 | 11.95 | 302,600 |
12 Mar 2024 | 12.15 | 12.17 | 12.09 | 12.12 | 11.95 | 609,300 |
11 Mar 2024 | 12.29 | 12.29 | 12.12 | 12.14 | 11.96 | 435,800 |
08 Mar 2024 | 12.18 | 12.21 | 12.13 | 12.15 | 11.97 | 1,001,000 |
07 Mar 2024 | 12.17 | 12.21 | 12.15 | 12.17 | 11.99 | 478,400 |
06 Mar 2024 | 12.11 | 12.16 | 12.08 | 12.14 | 11.96 | 562,200 |
05 Mar 2024 | 12.04 | 12.11 | 12.02 | 12.11 | 11.94 | 477,600 |
04 Mar 2024 | 11.94 | 12.04 | 11.93 | 11.98 | 11.81 | 430,100 |
01 Mar 2024 | 11.96 | 11.99 | 11.90 | 11.98 | 11.81 | 458,800 |
29 Feb 2024 | 11.93 | 11.97 | 11.93 | 11.95 | 11.78 | 434,700 |
28 Feb 2024 | 11.86 | 11.91 | 11.83 | 11.90 | 11.73 | 369,000 |
27 Feb 2024 | 11.88 | 11.89 | 11.81 | 11.83 | 11.66 | 358,500 |
26 Feb 2024 | 11.95 | 11.95 | 11.84 | 11.88 | 11.71 | 336,800 |
23 Feb 2024 | 11.91 | 11.95 | 11.89 | 11.92 | 11.75 | 358,400 |
22 Feb 2024 | 11.95 | 11.97 | 11.91 | 11.91 | 11.74 | 387,300 |
21 Feb 2024 | 11.89 | 11.92 | 11.88 | 11.92 | 11.75 | 353,100 |
20 Feb 2024 | 11.87 | 11.89 | 11.85 | 11.86 | 11.69 | 373,800 |
16 Feb 2024 | 11.85 | 11.87 | 11.82 | 11.86 | 11.69 | 296,200 |
15 Feb 2024 | 11.87 | 11.93 | 11.87 | 11.89 | 11.72 | 436,700 |
14 Feb 2024 | 11.73 | 11.83 | 11.73 | 11.81 | 11.64 | 459,100 |
14 Feb 2024 | 0.052 Dividend | |||||
13 Feb 2024 | 11.75 | 11.82 | 11.73 | 11.79 | 11.57 | 615,100 |
12 Feb 2024 | 11.88 | 11.91 | 11.86 | 11.87 | 11.65 | 320,800 |
09 Feb 2024 | 11.89 | 11.94 | 11.81 | 11.83 | 11.61 | 395,900 |
08 Feb 2024 | 11.86 | 11.91 | 11.86 | 11.87 | 11.65 | 493,100 |
07 Feb 2024 | 11.99 | 12.01 | 11.91 | 11.92 | 11.70 | 497,200 |
06 Feb 2024 | 11.88 | 11.98 | 11.86 | 11.98 | 11.75 | 405,200 |
05 Feb 2024 | 11.84 | 11.90 | 11.83 | 11.85 | 11.63 | 619,800 |
02 Feb 2024 | 11.85 | 11.95 | 11.83 | 11.93 | 11.71 | 530,900 |
01 Feb 2024 | 11.97 | 12.03 | 11.96 | 12.00 | 11.77 | 673,300 |
31 Jan 2024 | 11.80 | 11.93 | 11.80 | 11.89 | 11.67 | 531,400 |
30 Jan 2024 | 11.76 | 11.81 | 11.72 | 11.76 | 11.54 | 532,900 |
29 Jan 2024 | 11.61 | 11.73 | 11.61 | 11.73 | 11.51 | 514,200 |
26 Jan 2024 | 11.64 | 11.66 | 11.59 | 11.59 | 11.37 | 469,200 |
25 Jan 2024 | 11.62 | 11.69 | 11.62 | 11.65 | 11.43 | 421,300 |
24 Jan 2024 | 11.62 | 11.65 | 11.58 | 11.60 | 11.38 | 429,300 |
23 Jan 2024 | 11.64 | 11.69 | 11.55 | 11.56 | 11.34 | 531,000 |
22 Jan 2024 | 11.69 | 11.77 | 11.66 | 11.66 | 11.44 | 570,100 |
19 Jan 2024 | 11.49 | 11.64 | 11.39 | 11.63 | 11.41 | 886,300 |
18 Jan 2024 | 11.60 | 11.64 | 11.49 | 11.51 | 11.29 | 502,500 |
17 Jan 2024 | 11.69 | 11.70 | 11.58 | 11.59 | 11.37 | 526,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |