Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 12.06 | 12.09 | 11.98 | 12.00 | 12.00 | 148,245 |
22 May 2024 | 12.05 | 12.15 | 12.01 | 12.05 | 12.05 | 970,900 |
21 May 2024 | 12.15 | 12.17 | 12.03 | 12.05 | 12.05 | 703,100 |
20 May 2024 | 12.16 | 12.25 | 12.06 | 12.11 | 12.11 | 1,207,000 |
17 May 2024 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 694,700 |
16 May 2024 | 12.09 | 12.11 | 12.05 | 12.09 | 12.09 | 534,500 |
15 May 2024 | 12.00 | 12.09 | 11.98 | 12.07 | 12.07 | 815,900 |
14 May 2024 | 11.87 | 11.94 | 11.84 | 11.92 | 11.92 | 797,900 |
13 May 2024 | 11.90 | 11.93 | 11.74 | 11.75 | 11.75 | 639,500 |
10 May 2024 | 11.85 | 11.91 | 11.84 | 11.90 | 11.90 | 698,500 |
09 May 2024 | 11.80 | 11.85 | 11.78 | 11.83 | 11.83 | 852,300 |
08 May 2024 | 11.55 | 11.79 | 11.51 | 11.75 | 11.75 | 1,413,300 |
07 May 2024 | 11.75 | 11.80 | 11.61 | 11.62 | 11.62 | 620,400 |
06 May 2024 | 11.73 | 11.79 | 11.65 | 11.71 | 11.71 | 765,800 |
03 May 2024 | 11.75 | 11.81 | 11.65 | 11.66 | 11.66 | 621,300 |
02 May 2024 | 11.69 | 11.71 | 11.53 | 11.65 | 11.65 | 596,500 |
01 May 2024 | 11.45 | 11.74 | 11.43 | 11.61 | 11.61 | 725,300 |
30 Apr 2024 | 11.48 | 11.52 | 11.40 | 11.44 | 11.44 | 580,000 |
29 Apr 2024 | 11.61 | 11.69 | 11.51 | 11.56 | 11.56 | 656,300 |
29 Apr 2024 | 0.13 Dividend | |||||
26 Apr 2024 | 11.60 | 11.75 | 11.55 | 11.71 | 11.58 | 903,700 |
25 Apr 2024 | 11.50 | 11.62 | 11.44 | 11.60 | 11.47 | 807,100 |
24 Apr 2024 | 11.67 | 11.67 | 11.50 | 11.55 | 11.42 | 578,900 |
23 Apr 2024 | 11.48 | 11.67 | 11.45 | 11.67 | 11.54 | 731,200 |
22 Apr 2024 | 11.45 | 11.51 | 11.38 | 11.47 | 11.34 | 663,200 |
19 Apr 2024 | 11.25 | 11.43 | 11.22 | 11.42 | 11.29 | 911,200 |
18 Apr 2024 | 11.12 | 11.32 | 11.10 | 11.27 | 11.14 | 971,400 |
17 Apr 2024 | 11.10 | 11.15 | 11.04 | 11.12 | 11.00 | 605,100 |
16 Apr 2024 | 11.01 | 11.07 | 10.88 | 11.03 | 10.91 | 794,700 |
15 Apr 2024 | 11.23 | 11.28 | 10.95 | 11.03 | 10.91 | 838,500 |
12 Apr 2024 | 11.26 | 11.30 | 11.15 | 11.19 | 11.07 | 602,200 |
11 Apr 2024 | 11.20 | 11.29 | 11.08 | 11.28 | 11.15 | 712,600 |
10 Apr 2024 | 11.35 | 11.44 | 11.06 | 11.13 | 11.01 | 1,392,700 |
09 Apr 2024 | 11.46 | 11.59 | 11.43 | 11.59 | 11.46 | 665,400 |
08 Apr 2024 | 11.44 | 11.46 | 11.37 | 11.46 | 11.33 | 608,100 |
05 Apr 2024 | 11.30 | 11.44 | 11.23 | 11.38 | 11.25 | 615,000 |
04 Apr 2024 | 11.53 | 11.57 | 11.26 | 11.28 | 11.15 | 986,700 |
03 Apr 2024 | 11.38 | 11.48 | 11.32 | 11.43 | 11.30 | 723,300 |
02 Apr 2024 | 11.50 | 11.55 | 11.35 | 11.39 | 11.26 | 1,096,700 |
01 Apr 2024 | 11.81 | 11.81 | 11.59 | 11.62 | 11.49 | 888,000 |
28 Mar 2024 | 11.64 | 11.81 | 11.64 | 11.81 | 11.68 | 1,105,100 |
27 Mar 2024 | 11.51 | 11.63 | 11.49 | 11.61 | 11.48 | 741,000 |
27 Mar 2024 | 0.13 Dividend | |||||
26 Mar 2024 | 11.87 | 11.92 | 11.57 | 11.59 | 11.33 | 1,096,700 |
25 Mar 2024 | 11.72 | 11.90 | 11.72 | 11.80 | 11.54 | 760,300 |
22 Mar 2024 | 11.86 | 11.88 | 11.64 | 11.65 | 11.39 | 853,400 |
21 Mar 2024 | 11.72 | 11.92 | 11.67 | 11.82 | 11.56 | 865,500 |
20 Mar 2024 | 11.45 | 11.71 | 11.39 | 11.65 | 11.39 | 853,300 |
19 Mar 2024 | 11.33 | 11.45 | 11.30 | 11.45 | 11.20 | 751,200 |
18 Mar 2024 | 11.42 | 11.50 | 11.33 | 11.37 | 11.12 | 711,300 |
15 Mar 2024 | 11.23 | 11.41 | 11.14 | 11.40 | 11.15 | 2,390,600 |
14 Mar 2024 | 11.57 | 11.57 | 11.25 | 11.25 | 11.00 | 781,600 |
13 Mar 2024 | 11.46 | 11.63 | 11.46 | 11.57 | 11.31 | 703,900 |
12 Mar 2024 | 11.41 | 11.52 | 11.36 | 11.51 | 11.25 | 675,600 |
11 Mar 2024 | 11.35 | 11.49 | 11.30 | 11.41 | 11.16 | 781,700 |
08 Mar 2024 | 11.38 | 11.52 | 11.24 | 11.35 | 11.10 | 1,436,400 |
07 Mar 2024 | 11.30 | 11.37 | 11.26 | 11.37 | 11.12 | 794,700 |
06 Mar 2024 | 11.15 | 11.23 | 11.07 | 11.19 | 10.94 | 739,000 |
05 Mar 2024 | 11.09 | 11.15 | 11.02 | 11.05 | 10.80 | 871,700 |
04 Mar 2024 | 11.31 | 11.32 | 11.04 | 11.11 | 10.86 | 1,294,900 |
01 Mar 2024 | 11.33 | 11.42 | 11.27 | 11.34 | 11.09 | 1,122,000 |
29 Feb 2024 | 11.00 | 11.33 | 10.96 | 11.33 | 11.08 | 1,781,300 |
28 Feb 2024 | 11.15 | 11.15 | 10.89 | 10.91 | 10.67 | 2,335,400 |
28 Feb 2024 | 0.15 Dividend | |||||
27 Feb 2024 | 11.59 | 11.78 | 10.97 | 11.29 | 10.89 | 3,936,400 |
26 Feb 2024 | 12.13 | 12.30 | 12.03 | 12.06 | 11.64 | 1,273,300 |
23 Feb 2024 | 12.10 | 12.24 | 12.05 | 12.16 | 11.73 | 1,049,800 |
22 Feb 2024 | 11.91 | 12.10 | 11.88 | 12.09 | 11.66 | 903,500 |
21 Feb 2024 | 11.93 | 11.98 | 11.85 | 11.90 | 11.48 | 771,800 |
20 Feb 2024 | 12.06 | 12.06 | 11.87 | 11.91 | 11.49 | 1,249,400 |
16 Feb 2024 | 12.11 | 12.24 | 11.98 | 12.08 | 11.65 | 1,062,300 |
15 Feb 2024 | 11.89 | 12.24 | 11.89 | 12.19 | 11.76 | 1,354,500 |
14 Feb 2024 | 11.81 | 11.86 | 11.70 | 11.84 | 11.42 | 1,056,300 |
13 Feb 2024 | 11.95 | 11.96 | 11.67 | 11.68 | 11.27 | 1,695,200 |
12 Feb 2024 | 12.00 | 12.13 | 11.97 | 12.12 | 11.69 | 1,183,700 |
09 Feb 2024 | 12.03 | 12.05 | 11.89 | 12.00 | 11.58 | 1,101,100 |
08 Feb 2024 | 11.86 | 12.01 | 11.81 | 11.99 | 11.57 | 1,440,600 |
07 Feb 2024 | 12.33 | 12.34 | 11.82 | 11.82 | 11.40 | 2,033,700 |
06 Feb 2024 | 12.19 | 12.33 | 12.14 | 12.32 | 11.89 | 1,357,100 |
05 Feb 2024 | 12.24 | 12.24 | 11.98 | 12.18 | 11.75 | 1,263,800 |
02 Feb 2024 | 12.33 | 12.41 | 12.21 | 12.32 | 11.89 | 1,238,400 |
01 Feb 2024 | 12.25 | 12.47 | 12.08 | 12.47 | 12.03 | 1,429,100 |
31 Jan 2024 | 12.57 | 12.58 | 12.19 | 12.21 | 11.78 | 1,588,400 |
30 Jan 2024 | 12.71 | 12.79 | 12.54 | 12.55 | 12.11 | 1,067,500 |
30 Jan 2024 | 0.15 Dividend | |||||
29 Jan 2024 | 12.95 | 12.96 | 12.84 | 12.94 | 12.34 | 1,984,300 |
26 Jan 2024 | 12.91 | 12.98 | 12.86 | 12.90 | 12.30 | 1,286,300 |
25 Jan 2024 | 12.93 | 12.95 | 12.80 | 12.85 | 12.25 | 1,006,000 |
24 Jan 2024 | 12.97 | 13.04 | 12.78 | 12.80 | 12.21 | 967,600 |
23 Jan 2024 | 12.85 | 12.96 | 12.85 | 12.91 | 12.31 | 1,083,100 |
22 Jan 2024 | 12.90 | 12.97 | 12.77 | 12.86 | 12.26 | 1,336,300 |
19 Jan 2024 | 12.76 | 12.86 | 12.62 | 12.85 | 12.25 | 801,400 |
18 Jan 2024 | 12.73 | 12.80 | 12.53 | 12.69 | 12.10 | 938,100 |
17 Jan 2024 | 12.77 | 12.89 | 12.62 | 12.64 | 12.05 | 1,131,300 |
16 Jan 2024 | 12.84 | 12.87 | 12.73 | 12.83 | 12.24 | 1,044,400 |
12 Jan 2024 | 12.84 | 12.98 | 12.73 | 12.84 | 12.24 | 911,000 |
11 Jan 2024 | 12.68 | 12.73 | 12.46 | 12.72 | 12.13 | 1,044,300 |
10 Jan 2024 | 12.58 | 12.70 | 12.53 | 12.69 | 12.10 | 990,400 |
09 Jan 2024 | 12.47 | 12.64 | 12.39 | 12.56 | 11.98 | 866,100 |
08 Jan 2024 | 12.29 | 12.49 | 12.23 | 12.48 | 11.90 | 801,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |