Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 12.80 | 12.86 | 12.67 | 12.83 | 12.83 | 1,032,300 |
16 May 2024 | 12.74 | 12.81 | 12.52 | 12.75 | 12.75 | 1,344,200 |
15 May 2024 | 13.12 | 13.23 | 12.38 | 12.72 | 12.72 | 1,944,200 |
14 May 2024 | 12.35 | 12.36 | 12.20 | 12.26 | 12.26 | 1,172,400 |
13 May 2024 | 12.39 | 12.44 | 12.20 | 12.22 | 12.22 | 769,600 |
10 May 2024 | 12.36 | 12.39 | 12.14 | 12.31 | 12.31 | 544,100 |
09 May 2024 | 12.48 | 12.50 | 12.36 | 12.37 | 12.37 | 548,000 |
08 May 2024 | 12.36 | 12.51 | 12.36 | 12.49 | 12.49 | 444,000 |
07 May 2024 | 12.49 | 12.50 | 12.36 | 12.44 | 12.44 | 338,300 |
06 May 2024 | 12.48 | 12.52 | 12.40 | 12.42 | 12.42 | 328,300 |
03 May 2024 | 12.38 | 12.56 | 12.00 | 12.44 | 12.44 | 1,354,400 |
02 May 2024 | 12.20 | 12.32 | 12.18 | 12.28 | 12.28 | 424,400 |
01 May 2024 | 12.20 | 12.30 | 12.15 | 12.18 | 12.18 | 398,300 |
30 Apr 2024 | 12.33 | 12.33 | 12.15 | 12.17 | 12.17 | 235,300 |
29 Apr 2024 | 12.18 | 12.35 | 12.18 | 12.34 | 12.34 | 233,900 |
26 Apr 2024 | 12.23 | 12.28 | 12.17 | 12.18 | 12.18 | 214,900 |
25 Apr 2024 | 12.29 | 12.33 | 12.11 | 12.20 | 12.20 | 259,500 |
24 Apr 2024 | 12.15 | 12.34 | 12.10 | 12.32 | 12.32 | 207,300 |
23 Apr 2024 | 12.23 | 12.31 | 12.13 | 12.26 | 12.26 | 222,500 |
22 Apr 2024 | 12.12 | 12.29 | 12.05 | 12.25 | 12.25 | 293,200 |
19 Apr 2024 | 11.91 | 12.12 | 11.82 | 12.11 | 12.11 | 477,000 |
18 Apr 2024 | 11.69 | 11.89 | 11.69 | 11.88 | 11.88 | 383,600 |
17 Apr 2024 | 11.60 | 11.71 | 11.53 | 11.64 | 11.64 | 334,600 |
16 Apr 2024 | 11.56 | 11.61 | 11.40 | 11.59 | 11.59 | 337,500 |
15 Apr 2024 | 11.62 | 11.68 | 11.57 | 11.62 | 11.62 | 299,200 |
12 Apr 2024 | 11.56 | 11.68 | 11.52 | 11.67 | 11.67 | 418,400 |
11 Apr 2024 | 11.41 | 11.60 | 11.40 | 11.57 | 11.57 | 406,900 |
10 Apr 2024 | 11.56 | 11.60 | 11.42 | 11.45 | 11.45 | 414,000 |
09 Apr 2024 | 11.81 | 11.89 | 11.71 | 11.73 | 11.73 | 229,000 |
08 Apr 2024 | 11.74 | 11.86 | 11.74 | 11.82 | 11.82 | 316,300 |
05 Apr 2024 | 11.56 | 11.71 | 11.55 | 11.70 | 11.70 | 262,800 |
04 Apr 2024 | 11.59 | 11.68 | 11.56 | 11.60 | 11.60 | 240,900 |
03 Apr 2024 | 11.66 | 11.70 | 11.45 | 11.54 | 11.54 | 337,600 |
02 Apr 2024 | 11.72 | 11.83 | 11.67 | 11.74 | 11.74 | 332,100 |
01 Apr 2024 | 11.96 | 11.98 | 11.77 | 11.78 | 11.78 | 287,000 |
28 Mar 2024 | 11.88 | 11.95 | 11.77 | 11.93 | 11.93 | 566,400 |
27 Mar 2024 | 12.02 | 12.09 | 11.77 | 11.81 | 11.81 | 576,900 |
26 Mar 2024 | 12.08 | 12.08 | 11.92 | 11.96 | 11.96 | 367,000 |
25 Mar 2024 | 11.91 | 11.98 | 11.82 | 11.96 | 11.96 | 341,800 |
22 Mar 2024 | 12.10 | 12.10 | 11.93 | 11.95 | 11.95 | 248,600 |
21 Mar 2024 | 11.91 | 12.14 | 11.86 | 12.10 | 12.10 | 417,000 |
20 Mar 2024 | 11.89 | 11.94 | 11.77 | 11.93 | 11.93 | 296,900 |
20 Mar 2024 | 0.08 Dividend | |||||
19 Mar 2024 | 11.97 | 12.02 | 11.88 | 11.96 | 11.88 | 391,800 |
18 Mar 2024 | 11.81 | 11.96 | 11.78 | 11.93 | 11.85 | 432,900 |
15 Mar 2024 | 11.60 | 11.85 | 11.60 | 11.84 | 11.76 | 735,100 |
14 Mar 2024 | 11.90 | 11.90 | 11.53 | 11.60 | 11.52 | 349,100 |
13 Mar 2024 | 11.84 | 11.88 | 11.77 | 11.82 | 11.74 | 465,600 |
12 Mar 2024 | 11.80 | 11.90 | 11.79 | 11.84 | 11.76 | 353,800 |
11 Mar 2024 | 11.58 | 11.84 | 11.58 | 11.80 | 11.72 | 352,200 |
08 Mar 2024 | 11.75 | 11.83 | 11.61 | 11.66 | 11.58 | 338,500 |
07 Mar 2024 | 11.59 | 11.74 | 11.59 | 11.70 | 11.62 | 564,100 |
06 Mar 2024 | 11.59 | 11.67 | 11.43 | 11.52 | 11.44 | 661,200 |
05 Mar 2024 | 11.42 | 11.64 | 11.37 | 11.51 | 11.43 | 427,700 |
04 Mar 2024 | 11.57 | 11.77 | 11.42 | 11.46 | 11.38 | 695,100 |
01 Mar 2024 | 11.63 | 11.77 | 11.54 | 11.69 | 11.61 | 864,800 |
29 Feb 2024 | 11.67 | 11.91 | 11.26 | 11.81 | 11.73 | 1,249,700 |
28 Feb 2024 | 11.16 | 11.31 | 11.11 | 11.12 | 11.05 | 633,300 |
27 Feb 2024 | 11.10 | 11.23 | 11.08 | 11.16 | 11.09 | 417,400 |
26 Feb 2024 | 11.12 | 11.15 | 11.03 | 11.03 | 10.96 | 421,500 |
23 Feb 2024 | 11.08 | 11.15 | 11.04 | 11.11 | 11.04 | 402,200 |
22 Feb 2024 | 10.96 | 11.12 | 10.93 | 11.11 | 11.04 | 419,500 |
21 Feb 2024 | 11.03 | 11.12 | 10.98 | 11.05 | 10.98 | 405,100 |
20 Feb 2024 | 10.95 | 11.22 | 10.88 | 11.02 | 10.95 | 539,400 |
16 Feb 2024 | 11.02 | 11.10 | 10.91 | 10.97 | 10.90 | 422,300 |
15 Feb 2024 | 10.97 | 11.12 | 10.94 | 11.07 | 11.00 | 486,600 |
14 Feb 2024 | 10.84 | 10.92 | 10.71 | 10.92 | 10.85 | 438,500 |
13 Feb 2024 | 11.04 | 11.11 | 10.73 | 10.77 | 10.70 | 514,500 |
12 Feb 2024 | 10.93 | 11.29 | 10.91 | 11.19 | 11.12 | 516,200 |
09 Feb 2024 | 10.98 | 10.98 | 10.88 | 10.91 | 10.84 | 297,200 |
08 Feb 2024 | 10.96 | 11.06 | 10.86 | 11.00 | 10.93 | 380,600 |
07 Feb 2024 | 11.16 | 11.16 | 10.89 | 10.90 | 10.83 | 411,600 |
06 Feb 2024 | 11.17 | 11.27 | 11.09 | 11.16 | 11.09 | 306,200 |
05 Feb 2024 | 11.17 | 11.24 | 11.09 | 11.16 | 11.09 | 454,900 |
02 Feb 2024 | 11.36 | 11.40 | 11.21 | 11.28 | 11.20 | 296,500 |
01 Feb 2024 | 11.34 | 11.50 | 11.33 | 11.46 | 11.38 | 456,600 |
31 Jan 2024 | 11.61 | 11.61 | 11.28 | 11.29 | 11.21 | 477,900 |
30 Jan 2024 | 11.48 | 11.68 | 11.47 | 11.61 | 11.53 | 504,300 |
29 Jan 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.40 | 332,500 |
26 Jan 2024 | 11.52 | 11.55 | 11.40 | 11.54 | 11.46 | 345,000 |
25 Jan 2024 | 11.50 | 11.50 | 11.34 | 11.38 | 11.30 | 345,000 |
24 Jan 2024 | 11.63 | 11.65 | 11.31 | 11.37 | 11.29 | 292,400 |
23 Jan 2024 | 11.70 | 11.75 | 11.54 | 11.61 | 11.53 | 289,100 |
22 Jan 2024 | 11.58 | 11.68 | 11.48 | 11.57 | 11.49 | 325,600 |
19 Jan 2024 | 11.64 | 11.64 | 11.43 | 11.58 | 11.50 | 477,000 |
18 Jan 2024 | 11.73 | 11.73 | 11.56 | 11.62 | 11.54 | 288,200 |
17 Jan 2024 | 11.59 | 11.71 | 11.54 | 11.70 | 11.62 | 335,500 |
16 Jan 2024 | 11.92 | 11.92 | 11.58 | 11.67 | 11.59 | 551,500 |
12 Jan 2024 | 12.21 | 12.21 | 11.95 | 12.02 | 11.94 | 379,900 |
11 Jan 2024 | 12.13 | 12.13 | 11.87 | 12.02 | 11.94 | 558,700 |
10 Jan 2024 | 12.19 | 12.48 | 12.11 | 12.19 | 12.11 | 362,200 |
09 Jan 2024 | 12.50 | 12.50 | 12.19 | 12.20 | 12.12 | 416,300 |
08 Jan 2024 | 12.60 | 12.68 | 12.52 | 12.53 | 12.45 | 442,600 |
05 Jan 2024 | 12.43 | 12.60 | 12.43 | 12.52 | 12.44 | 401,500 |
04 Jan 2024 | 12.37 | 12.52 | 12.36 | 12.49 | 12.41 | 391,400 |
03 Jan 2024 | 12.39 | 12.57 | 12.34 | 12.37 | 12.29 | 430,600 |
02 Jan 2024 | 12.25 | 12.45 | 12.16 | 12.41 | 12.33 | 500,100 |
29 Dec 2023 | 12.42 | 12.45 | 12.27 | 12.29 | 12.21 | 257,700 |
28 Dec 2023 | 12.45 | 12.56 | 12.45 | 12.47 | 12.39 | 316,600 |
27 Dec 2023 | 12.30 | 12.50 | 12.30 | 12.47 | 12.39 | 400,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |