Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.60 | 11.68 | 11.59 | 11.68 | 11.68 | 457,826 |
01 May 2024 | 11.58 | 11.66 | 11.55 | 11.61 | 11.61 | 594,600 |
30 Apr 2024 | 11.55 | 11.57 | 11.52 | 11.55 | 11.55 | 418,900 |
29 Apr 2024 | 11.58 | 11.60 | 11.56 | 11.58 | 11.58 | 453,600 |
26 Apr 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 11.58 | 257,300 |
25 Apr 2024 | 11.51 | 11.55 | 11.51 | 11.54 | 11.54 | 444,800 |
24 Apr 2024 | 11.64 | 11.65 | 11.58 | 11.60 | 11.60 | 452,700 |
23 Apr 2024 | 11.56 | 11.65 | 11.54 | 11.65 | 11.65 | 400,000 |
22 Apr 2024 | 11.54 | 11.56 | 11.51 | 11.53 | 11.53 | 423,700 |
19 Apr 2024 | 11.66 | 11.67 | 11.53 | 11.53 | 11.53 | 366,100 |
18 Apr 2024 | 11.63 | 11.65 | 11.60 | 11.61 | 11.61 | 260,800 |
17 Apr 2024 | 11.64 | 11.69 | 11.59 | 11.63 | 11.63 | 515,600 |
16 Apr 2024 | 11.55 | 11.69 | 11.53 | 11.61 | 11.61 | 631,400 |
15 Apr 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 11.59 | 698,700 |
12 Apr 2024 | 11.72 | 11.78 | 11.70 | 11.70 | 11.70 | 250,400 |
12 Apr 2024 | 0.058 Dividend | |||||
11 Apr 2024 | 11.78 | 11.78 | 11.70 | 11.75 | 11.69 | 600,200 |
10 Apr 2024 | 11.82 | 11.88 | 11.73 | 11.78 | 11.72 | 589,600 |
09 Apr 2024 | 11.88 | 11.89 | 11.85 | 11.88 | 11.82 | 449,800 |
08 Apr 2024 | 11.85 | 11.92 | 11.84 | 11.85 | 11.79 | 422,400 |
05 Apr 2024 | 11.88 | 11.88 | 11.84 | 11.85 | 11.79 | 484,500 |
04 Apr 2024 | 11.92 | 11.96 | 11.87 | 11.91 | 11.85 | 421,300 |
03 Apr 2024 | 11.91 | 11.93 | 11.86 | 11.90 | 11.84 | 678,300 |
02 Apr 2024 | 11.96 | 11.98 | 11.91 | 11.95 | 11.89 | 489,100 |
01 Apr 2024 | 12.12 | 12.12 | 12.00 | 12.04 | 11.98 | 494,600 |
28 Mar 2024 | 12.06 | 12.15 | 12.03 | 12.15 | 12.09 | 433,300 |
27 Mar 2024 | 12.04 | 12.06 | 12.00 | 12.06 | 12.00 | 452,500 |
26 Mar 2024 | 12.01 | 12.02 | 11.96 | 11.97 | 11.91 | 288,200 |
25 Mar 2024 | 11.97 | 12.01 | 11.97 | 11.97 | 11.91 | 294,000 |
22 Mar 2024 | 11.99 | 12.02 | 11.97 | 12.00 | 11.94 | 369,900 |
21 Mar 2024 | 11.96 | 12.00 | 11.91 | 11.93 | 11.87 | 670,100 |
20 Mar 2024 | 11.98 | 11.99 | 11.88 | 11.94 | 11.88 | 500,100 |
19 Mar 2024 | 12.06 | 12.06 | 11.94 | 11.94 | 11.88 | 510,700 |
18 Mar 2024 | 12.00 | 12.07 | 12.00 | 12.05 | 11.99 | 453,200 |
15 Mar 2024 | 11.90 | 11.99 | 11.88 | 11.98 | 11.92 | 406,100 |
14 Mar 2024 | 12.09 | 12.10 | 11.87 | 11.91 | 11.85 | 773,500 |
14 Mar 2024 | 0.058 Dividend | |||||
13 Mar 2024 | 12.18 | 12.20 | 12.15 | 12.17 | 12.05 | 530,200 |
12 Mar 2024 | 12.19 | 12.20 | 12.13 | 12.17 | 12.05 | 953,700 |
11 Mar 2024 | 12.18 | 12.21 | 12.16 | 12.19 | 12.07 | 441,600 |
08 Mar 2024 | 12.13 | 12.18 | 12.11 | 12.15 | 12.03 | 547,800 |
07 Mar 2024 | 12.09 | 12.13 | 12.07 | 12.09 | 11.97 | 435,700 |
06 Mar 2024 | 12.04 | 12.09 | 12.01 | 12.09 | 11.97 | 522,400 |
05 Mar 2024 | 11.95 | 12.00 | 11.94 | 12.00 | 11.88 | 471,000 |
04 Mar 2024 | 11.88 | 11.93 | 11.86 | 11.92 | 11.80 | 513,300 |
01 Mar 2024 | 11.84 | 11.88 | 11.79 | 11.87 | 11.76 | 439,800 |
29 Feb 2024 | 11.83 | 11.88 | 11.80 | 11.82 | 11.71 | 463,900 |
28 Feb 2024 | 11.76 | 11.83 | 11.75 | 11.78 | 11.67 | 758,200 |
27 Feb 2024 | 11.78 | 11.80 | 11.73 | 11.75 | 11.64 | 518,200 |
26 Feb 2024 | 11.87 | 11.88 | 11.75 | 11.78 | 11.67 | 474,200 |
23 Feb 2024 | 11.86 | 11.87 | 11.82 | 11.85 | 11.74 | 315,700 |
22 Feb 2024 | 11.88 | 11.90 | 11.81 | 11.82 | 11.71 | 475,400 |
21 Feb 2024 | 11.84 | 11.88 | 11.81 | 11.83 | 11.72 | 342,400 |
20 Feb 2024 | 11.77 | 11.84 | 11.77 | 11.81 | 11.70 | 271,700 |
16 Feb 2024 | 11.81 | 11.84 | 11.78 | 11.78 | 11.67 | 535,900 |
15 Feb 2024 | 11.85 | 11.89 | 11.83 | 11.87 | 11.76 | 441,800 |
14 Feb 2024 | 11.74 | 11.83 | 11.74 | 11.80 | 11.69 | 406,700 |
14 Feb 2024 | 0.051 Dividend | |||||
13 Feb 2024 | 11.80 | 11.82 | 11.73 | 11.80 | 11.64 | 623,600 |
12 Feb 2024 | 11.87 | 11.91 | 11.85 | 11.88 | 11.71 | 494,600 |
09 Feb 2024 | 11.89 | 11.94 | 11.82 | 11.84 | 11.67 | 520,300 |
08 Feb 2024 | 11.82 | 11.90 | 11.82 | 11.86 | 11.69 | 568,400 |
07 Feb 2024 | 12.02 | 12.05 | 11.89 | 11.89 | 11.72 | 622,000 |
06 Feb 2024 | 11.88 | 12.00 | 11.86 | 11.99 | 11.82 | 483,800 |
05 Feb 2024 | 11.91 | 11.93 | 11.84 | 11.87 | 11.70 | 538,500 |
02 Feb 2024 | 11.97 | 12.01 | 11.91 | 11.99 | 11.82 | 698,300 |
01 Feb 2024 | 11.99 | 12.06 | 11.99 | 12.05 | 11.88 | 460,800 |
31 Jan 2024 | 11.83 | 11.95 | 11.77 | 11.90 | 11.73 | 580,000 |
30 Jan 2024 | 11.72 | 11.83 | 11.70 | 11.81 | 11.65 | 515,500 |
29 Jan 2024 | 11.58 | 11.70 | 11.57 | 11.70 | 11.54 | 441,100 |
26 Jan 2024 | 11.55 | 11.59 | 11.51 | 11.58 | 11.42 | 417,600 |
25 Jan 2024 | 11.56 | 11.63 | 11.54 | 11.55 | 11.39 | 632,300 |
24 Jan 2024 | 11.60 | 11.61 | 11.53 | 11.54 | 11.38 | 411,600 |
23 Jan 2024 | 11.57 | 11.61 | 11.50 | 11.51 | 11.35 | 673,900 |
22 Jan 2024 | 11.62 | 11.70 | 11.58 | 11.60 | 11.44 | 528,600 |
19 Jan 2024 | 11.52 | 11.55 | 11.36 | 11.55 | 11.39 | 1,206,500 |
18 Jan 2024 | 11.62 | 11.64 | 11.53 | 11.53 | 11.37 | 528,500 |
17 Jan 2024 | 11.69 | 11.71 | 11.62 | 11.62 | 11.46 | 541,800 |
16 Jan 2024 | 11.88 | 11.91 | 11.72 | 11.73 | 11.57 | 747,400 |
12 Jan 2024 | 11.92 | 11.96 | 11.90 | 11.91 | 11.74 | 490,800 |
11 Jan 2024 | 11.84 | 11.95 | 11.84 | 11.92 | 11.75 | 727,200 |
11 Jan 2024 | 0.051 Dividend | |||||
10 Jan 2024 | 11.96 | 11.96 | 11.86 | 11.88 | 11.66 | 509,100 |
09 Jan 2024 | 12.01 | 12.04 | 11.89 | 11.93 | 11.71 | 647,900 |
08 Jan 2024 | 11.98 | 12.06 | 11.94 | 12.06 | 11.84 | 699,000 |
05 Jan 2024 | 11.95 | 12.00 | 11.90 | 11.94 | 11.72 | 329,800 |
04 Jan 2024 | 11.99 | 11.99 | 11.93 | 11.95 | 11.73 | 422,600 |
03 Jan 2024 | 11.94 | 12.00 | 11.91 | 12.00 | 11.78 | 500,600 |
02 Jan 2024 | 11.80 | 11.94 | 11.77 | 11.94 | 11.72 | 716,700 |
29 Dec 2023 | 11.83 | 11.87 | 11.79 | 11.82 | 11.60 | 1,338,800 |
28 Dec 2023 | 11.83 | 11.89 | 11.77 | 11.79 | 11.58 | 1,317,400 |
27 Dec 2023 | 11.87 | 11.91 | 11.85 | 11.86 | 11.64 | 923,800 |
26 Dec 2023 | 11.89 | 11.94 | 11.83 | 11.83 | 11.61 | 1,080,700 |
22 Dec 2023 | 11.82 | 11.88 | 11.81 | 11.86 | 11.64 | 718,700 |
21 Dec 2023 | 11.84 | 11.91 | 11.75 | 11.79 | 11.58 | 1,034,300 |
20 Dec 2023 | 12.00 | 12.02 | 11.81 | 11.81 | 11.60 | 1,137,900 |
19 Dec 2023 | 12.00 | 12.02 | 11.98 | 12.01 | 11.79 | 680,700 |
18 Dec 2023 | 11.97 | 11.98 | 11.95 | 11.97 | 11.75 | 787,200 |
15 Dec 2023 | 11.87 | 11.99 | 11.87 | 11.97 | 11.75 | 713,700 |
14 Dec 2023 | 11.72 | 11.88 | 11.70 | 11.88 | 11.66 | 780,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |