Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.30 | 12.35 | 12.07 | 12.21 | 12.21 | 82,775 |
02 May 2024 | 11.88 | 12.22 | 11.86 | 12.20 | 12.20 | 70,000 |
01 May 2024 | 12.05 | 12.09 | 11.90 | 11.93 | 11.93 | 110,900 |
30 Apr 2024 | 11.80 | 12.06 | 11.71 | 12.00 | 12.00 | 71,400 |
29 Apr 2024 | 11.89 | 12.01 | 11.70 | 11.89 | 11.89 | 108,400 |
26 Apr 2024 | 11.73 | 11.90 | 11.72 | 11.82 | 11.82 | 56,000 |
25 Apr 2024 | 11.72 | 11.80 | 11.65 | 11.70 | 11.70 | 35,500 |
24 Apr 2024 | 11.75 | 11.83 | 11.63 | 11.78 | 11.78 | 50,100 |
23 Apr 2024 | 11.86 | 11.98 | 11.76 | 11.79 | 11.79 | 61,000 |
22 Apr 2024 | 11.70 | 11.98 | 11.68 | 11.84 | 11.84 | 75,000 |
19 Apr 2024 | 11.36 | 11.80 | 11.36 | 11.65 | 11.65 | 182,000 |
18 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 11.39 | 71,100 |
17 Apr 2024 | 11.55 | 11.58 | 11.32 | 11.35 | 11.35 | 77,300 |
16 Apr 2024 | 11.55 | 11.67 | 11.49 | 11.52 | 11.52 | 58,100 |
15 Apr 2024 | 11.62 | 11.74 | 11.48 | 11.59 | 11.59 | 113,300 |
12 Apr 2024 | 11.69 | 11.79 | 11.50 | 11.57 | 11.57 | 113,000 |
11 Apr 2024 | 11.54 | 11.88 | 11.48 | 11.77 | 11.77 | 274,400 |
10 Apr 2024 | 11.81 | 11.87 | 11.52 | 11.54 | 11.54 | 126,700 |
09 Apr 2024 | 12.05 | 12.17 | 11.94 | 11.99 | 11.99 | 46,700 |
08 Apr 2024 | 12.03 | 12.06 | 11.95 | 12.00 | 12.00 | 51,100 |
05 Apr 2024 | 11.72 | 12.11 | 11.72 | 11.98 | 11.98 | 74,100 |
04 Apr 2024 | 12.18 | 12.30 | 11.78 | 11.86 | 11.86 | 118,000 |
03 Apr 2024 | 12.06 | 12.14 | 11.99 | 12.05 | 12.05 | 55,700 |
02 Apr 2024 | 11.99 | 12.20 | 11.90 | 12.03 | 12.03 | 108,200 |
01 Apr 2024 | 12.37 | 12.37 | 11.93 | 12.06 | 12.06 | 168,200 |
28 Mar 2024 | 12.51 | 12.58 | 12.26 | 12.38 | 12.38 | 246,600 |
27 Mar 2024 | 12.65 | 12.87 | 12.45 | 12.51 | 12.51 | 286,800 |
27 Mar 2024 | 0.48 Dividend | |||||
26 Mar 2024 | 13.10 | 13.28 | 13.03 | 13.11 | 12.63 | 278,000 |
25 Mar 2024 | 13.02 | 13.18 | 13.01 | 13.02 | 12.54 | 228,600 |
22 Mar 2024 | 13.11 | 13.20 | 13.00 | 13.03 | 12.55 | 166,300 |
21 Mar 2024 | 13.00 | 13.19 | 12.95 | 13.09 | 12.61 | 156,600 |
20 Mar 2024 | 12.60 | 13.01 | 12.60 | 12.94 | 12.47 | 127,200 |
19 Mar 2024 | 12.66 | 12.74 | 12.58 | 12.63 | 12.17 | 62,300 |
18 Mar 2024 | 12.38 | 12.84 | 12.38 | 12.63 | 12.17 | 154,100 |
15 Mar 2024 | 12.38 | 12.58 | 12.29 | 12.51 | 12.05 | 190,100 |
14 Mar 2024 | 12.43 | 12.51 | 12.20 | 12.32 | 11.87 | 152,000 |
13 Mar 2024 | 12.43 | 12.62 | 12.40 | 12.43 | 11.97 | 87,800 |
12 Mar 2024 | 12.19 | 12.55 | 12.12 | 12.39 | 11.94 | 141,700 |
11 Mar 2024 | 11.95 | 12.38 | 11.88 | 12.19 | 11.75 | 189,500 |
08 Mar 2024 | 11.69 | 11.93 | 11.67 | 11.87 | 11.44 | 120,900 |
07 Mar 2024 | 11.20 | 11.61 | 11.20 | 11.61 | 11.18 | 107,500 |
06 Mar 2024 | 11.37 | 11.49 | 11.33 | 11.39 | 10.97 | 65,600 |
05 Mar 2024 | 11.33 | 11.44 | 11.29 | 11.37 | 10.95 | 85,600 |
04 Mar 2024 | 11.33 | 11.52 | 11.30 | 11.33 | 10.92 | 113,100 |
01 Mar 2024 | 11.55 | 11.63 | 11.35 | 11.52 | 11.10 | 69,200 |
29 Feb 2024 | 11.39 | 11.52 | 11.33 | 11.50 | 11.08 | 77,300 |
28 Feb 2024 | 11.25 | 11.38 | 11.21 | 11.23 | 10.82 | 69,300 |
27 Feb 2024 | 11.26 | 11.34 | 11.23 | 11.32 | 10.91 | 46,200 |
26 Feb 2024 | 11.21 | 11.34 | 11.18 | 11.20 | 10.79 | 114,100 |
23 Feb 2024 | 11.26 | 11.40 | 10.89 | 11.24 | 10.83 | 155,600 |
22 Feb 2024 | 11.46 | 11.46 | 11.20 | 11.28 | 10.87 | 114,200 |
21 Feb 2024 | 11.27 | 11.52 | 11.27 | 11.43 | 11.01 | 116,500 |
20 Feb 2024 | 11.59 | 11.72 | 11.12 | 11.22 | 10.81 | 288,600 |
16 Feb 2024 | 11.69 | 11.84 | 11.58 | 11.71 | 11.28 | 176,800 |
15 Feb 2024 | 11.36 | 11.72 | 11.34 | 11.70 | 11.27 | 132,000 |
14 Feb 2024 | 11.31 | 11.39 | 11.17 | 11.27 | 10.86 | 107,000 |
13 Feb 2024 | 11.25 | 11.32 | 11.09 | 11.20 | 10.79 | 198,400 |
12 Feb 2024 | 11.35 | 11.56 | 11.35 | 11.53 | 11.11 | 165,600 |
09 Feb 2024 | 11.35 | 11.50 | 11.29 | 11.33 | 10.92 | 104,800 |
08 Feb 2024 | 11.21 | 11.41 | 11.21 | 11.33 | 10.92 | 67,500 |
07 Feb 2024 | 11.51 | 11.51 | 11.22 | 11.24 | 10.83 | 105,100 |
06 Feb 2024 | 11.44 | 11.61 | 11.42 | 11.55 | 11.12 | 140,700 |
05 Feb 2024 | 11.63 | 11.63 | 11.18 | 11.44 | 11.02 | 174,900 |
02 Feb 2024 | 11.76 | 11.90 | 11.62 | 11.64 | 11.21 | 97,200 |
01 Feb 2024 | 11.75 | 12.02 | 11.59 | 11.98 | 11.54 | 126,400 |
31 Jan 2024 | 11.81 | 11.92 | 11.62 | 11.66 | 11.23 | 108,900 |
30 Jan 2024 | 12.00 | 12.00 | 11.81 | 11.89 | 11.45 | 68,600 |
29 Jan 2024 | 11.92 | 12.10 | 11.85 | 11.96 | 11.52 | 171,600 |
26 Jan 2024 | 12.03 | 12.18 | 11.90 | 11.92 | 11.48 | 82,200 |
25 Jan 2024 | 11.84 | 11.96 | 11.76 | 11.93 | 11.49 | 85,000 |
24 Jan 2024 | 12.04 | 12.04 | 11.69 | 11.70 | 11.27 | 127,300 |
23 Jan 2024 | 12.14 | 12.14 | 11.89 | 11.93 | 11.49 | 71,100 |
22 Jan 2024 | 11.90 | 12.13 | 11.85 | 12.10 | 11.66 | 144,900 |
19 Jan 2024 | 11.70 | 11.83 | 11.52 | 11.83 | 11.40 | 72,500 |
18 Jan 2024 | 11.80 | 11.80 | 11.54 | 11.67 | 11.24 | 66,400 |
17 Jan 2024 | 11.80 | 11.89 | 11.66 | 11.71 | 11.28 | 90,600 |
16 Jan 2024 | 12.00 | 12.14 | 11.83 | 11.90 | 11.46 | 138,100 |
12 Jan 2024 | 12.19 | 12.25 | 11.95 | 12.02 | 11.58 | 110,500 |
11 Jan 2024 | 12.08 | 12.18 | 11.94 | 12.05 | 11.61 | 97,800 |
10 Jan 2024 | 11.90 | 12.20 | 11.90 | 12.10 | 11.66 | 131,100 |
09 Jan 2024 | 12.03 | 12.07 | 11.87 | 11.90 | 11.46 | 120,900 |
08 Jan 2024 | 11.96 | 12.06 | 11.86 | 12.03 | 11.59 | 119,900 |
05 Jan 2024 | 11.98 | 12.15 | 11.94 | 11.96 | 11.52 | 90,800 |
04 Jan 2024 | 11.91 | 12.08 | 11.89 | 11.97 | 11.53 | 100,000 |
03 Jan 2024 | 12.05 | 12.07 | 11.83 | 11.89 | 11.45 | 117,700 |
02 Jan 2024 | 11.94 | 12.29 | 11.88 | 12.08 | 11.64 | 218,900 |
29 Dec 2023 | 12.20 | 12.37 | 11.95 | 12.03 | 11.59 | 201,300 |
28 Dec 2023 | 12.74 | 12.74 | 12.11 | 12.20 | 11.75 | 311,100 |
28 Dec 2023 | 0.48 Dividend | |||||
27 Dec 2023 | 13.13 | 13.35 | 13.02 | 13.22 | 12.27 | 207,600 |
26 Dec 2023 | 12.91 | 13.25 | 12.91 | 13.09 | 12.15 | 268,300 |
22 Dec 2023 | 12.95 | 12.97 | 12.63 | 12.67 | 11.76 | 173,100 |
21 Dec 2023 | 12.59 | 12.95 | 12.55 | 12.92 | 12.00 | 231,000 |
20 Dec 2023 | 12.51 | 12.89 | 12.39 | 12.45 | 11.56 | 441,400 |
19 Dec 2023 | 12.36 | 12.57 | 12.30 | 12.41 | 11.52 | 267,200 |
18 Dec 2023 | 12.45 | 12.59 | 12.19 | 12.29 | 11.41 | 222,600 |
15 Dec 2023 | 12.29 | 12.37 | 11.97 | 12.18 | 11.31 | 261,600 |
14 Dec 2023 | 12.42 | 12.50 | 11.95 | 12.14 | 11.27 | 149,100 |
13 Dec 2023 | 11.89 | 12.33 | 11.72 | 12.32 | 11.44 | 113,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |