Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.02 | 12.20 | 12.00 | 12.20 | 12.20 | 9,057 |
02 May 2024 | 12.07 | 12.07 | 11.93 | 11.95 | 11.95 | 16,600 |
01 May 2024 | 11.98 | 12.20 | 11.97 | 12.13 | 12.13 | 15,400 |
30 Apr 2024 | 11.81 | 11.93 | 11.81 | 11.90 | 11.90 | 10,500 |
29 Apr 2024 | 11.83 | 11.99 | 11.83 | 11.90 | 11.90 | 26,800 |
26 Apr 2024 | 12.02 | 12.10 | 11.88 | 11.90 | 11.90 | 17,100 |
25 Apr 2024 | 12.08 | 12.08 | 11.68 | 11.88 | 11.88 | 23,300 |
24 Apr 2024 | 12.05 | 12.11 | 11.79 | 12.11 | 12.11 | 17,500 |
23 Apr 2024 | 12.04 | 12.13 | 11.96 | 11.96 | 11.96 | 13,300 |
22 Apr 2024 | 12.10 | 12.14 | 12.08 | 12.14 | 12.14 | 23,600 |
22 Apr 2024 | 0.049 Dividend | |||||
19 Apr 2024 | 12.08 | 12.11 | 12.03 | 12.03 | 11.98 | 5,500 |
18 Apr 2024 | 12.00 | 12.04 | 11.94 | 12.03 | 11.98 | 9,100 |
17 Apr 2024 | 11.78 | 12.11 | 11.77 | 11.94 | 11.89 | 57,200 |
16 Apr 2024 | 11.75 | 11.75 | 11.65 | 11.70 | 11.65 | 18,600 |
15 Apr 2024 | 11.86 | 11.86 | 11.74 | 11.74 | 11.69 | 12,600 |
12 Apr 2024 | 11.86 | 11.90 | 11.76 | 11.86 | 11.81 | 14,400 |
11 Apr 2024 | 11.86 | 11.90 | 11.81 | 11.84 | 11.79 | 8,200 |
10 Apr 2024 | 11.96 | 11.96 | 11.81 | 11.83 | 11.78 | 11,300 |
09 Apr 2024 | 11.97 | 12.00 | 11.94 | 11.98 | 11.93 | 11,900 |
08 Apr 2024 | 11.94 | 11.97 | 11.90 | 11.91 | 11.86 | 7,900 |
05 Apr 2024 | 11.99 | 11.99 | 11.93 | 11.93 | 11.88 | 11,900 |
04 Apr 2024 | 12.11 | 12.11 | 11.98 | 12.00 | 11.95 | 13,700 |
03 Apr 2024 | 12.07 | 12.11 | 11.99 | 12.00 | 11.95 | 33,000 |
02 Apr 2024 | 12.15 | 12.15 | 12.05 | 12.10 | 12.05 | 4,600 |
01 Apr 2024 | 12.19 | 12.23 | 12.13 | 12.18 | 12.13 | 13,300 |
28 Mar 2024 | 12.14 | 12.22 | 12.12 | 12.19 | 12.14 | 15,200 |
27 Mar 2024 | 12.08 | 12.15 | 12.07 | 12.12 | 12.07 | 15,600 |
26 Mar 2024 | 12.05 | 12.08 | 12.00 | 12.03 | 11.98 | 31,400 |
25 Mar 2024 | 12.02 | 12.03 | 11.98 | 11.98 | 11.93 | 19,800 |
22 Mar 2024 | 12.04 | 12.05 | 11.96 | 11.98 | 11.93 | 8,700 |
21 Mar 2024 | 11.98 | 11.98 | 11.94 | 11.95 | 11.90 | 7,000 |
20 Mar 2024 | 11.93 | 11.96 | 11.91 | 11.95 | 11.90 | 13,000 |
20 Mar 2024 | 0.049 Dividend | |||||
19 Mar 2024 | 11.96 | 12.02 | 11.95 | 11.96 | 11.86 | 16,900 |
18 Mar 2024 | 11.95 | 12.00 | 11.94 | 11.94 | 11.84 | 11,800 |
15 Mar 2024 | 11.96 | 11.97 | 11.92 | 11.94 | 11.84 | 8,300 |
14 Mar 2024 | 11.99 | 11.99 | 11.91 | 11.92 | 11.82 | 7,000 |
13 Mar 2024 | 11.99 | 12.04 | 11.95 | 11.99 | 11.89 | 34,900 |
12 Mar 2024 | 11.92 | 11.97 | 11.89 | 11.97 | 11.87 | 37,100 |
11 Mar 2024 | 11.93 | 11.97 | 11.89 | 11.91 | 11.81 | 15,100 |
08 Mar 2024 | 11.93 | 12.01 | 11.89 | 11.92 | 11.82 | 19,700 |
07 Mar 2024 | 11.96 | 11.96 | 11.92 | 11.92 | 11.82 | 7,000 |
06 Mar 2024 | 11.95 | 11.95 | 11.90 | 11.94 | 11.84 | 7,800 |
05 Mar 2024 | 11.88 | 11.98 | 11.88 | 11.94 | 11.84 | 14,200 |
04 Mar 2024 | 11.86 | 11.90 | 11.81 | 11.85 | 11.75 | 26,200 |
01 Mar 2024 | 11.82 | 11.91 | 11.76 | 11.86 | 11.76 | 29,100 |
29 Feb 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.75 | 25,600 |
28 Feb 2024 | 11.76 | 11.88 | 11.75 | 11.80 | 11.70 | 424,700 |
27 Feb 2024 | 11.81 | 11.87 | 11.81 | 11.82 | 11.72 | 25,500 |
26 Feb 2024 | 11.97 | 11.97 | 11.83 | 11.83 | 11.73 | 24,100 |
23 Feb 2024 | 11.98 | 11.99 | 11.91 | 11.92 | 11.82 | 12,900 |
22 Feb 2024 | 11.97 | 12.04 | 11.93 | 11.93 | 11.83 | 27,700 |
21 Feb 2024 | 12.02 | 12.05 | 11.95 | 11.98 | 11.88 | 7,600 |
21 Feb 2024 | 0.049 Dividend | |||||
20 Feb 2024 | 12.01 | 12.07 | 11.94 | 12.01 | 11.86 | 3,500 |
16 Feb 2024 | 12.03 | 12.03 | 11.95 | 11.97 | 11.82 | 5,600 |
15 Feb 2024 | 12.10 | 12.10 | 12.01 | 12.06 | 11.91 | 8,300 |
14 Feb 2024 | 12.01 | 12.05 | 11.98 | 11.98 | 11.83 | 14,100 |
13 Feb 2024 | 12.00 | 12.01 | 11.92 | 11.94 | 11.79 | 13,800 |
12 Feb 2024 | 12.05 | 12.10 | 12.03 | 12.06 | 11.91 | 7,600 |
09 Feb 2024 | 12.08 | 12.11 | 12.06 | 12.08 | 11.93 | 12,300 |
08 Feb 2024 | 12.15 | 12.16 | 12.06 | 12.07 | 11.92 | 10,000 |
07 Feb 2024 | 12.15 | 12.22 | 12.10 | 12.17 | 12.02 | 33,700 |
06 Feb 2024 | 12.09 | 12.25 | 12.09 | 12.20 | 12.05 | 19,100 |
05 Feb 2024 | 12.06 | 12.10 | 12.06 | 12.07 | 11.92 | 8,700 |
02 Feb 2024 | 12.19 | 12.19 | 12.11 | 12.12 | 11.97 | 14,500 |
01 Feb 2024 | 12.20 | 12.25 | 12.18 | 12.23 | 12.08 | 23,300 |
31 Jan 2024 | 12.13 | 12.20 | 12.12 | 12.17 | 12.02 | 12,800 |
30 Jan 2024 | 12.10 | 12.15 | 12.08 | 12.09 | 11.94 | 17,300 |
29 Jan 2024 | 12.02 | 12.14 | 12.02 | 12.06 | 11.91 | 14,600 |
26 Jan 2024 | 12.01 | 12.01 | 11.97 | 11.99 | 11.84 | 4,200 |
25 Jan 2024 | 12.01 | 12.05 | 11.98 | 12.00 | 11.85 | 11,200 |
24 Jan 2024 | 11.99 | 12.00 | 11.96 | 11.97 | 11.82 | 21,100 |
23 Jan 2024 | 11.97 | 11.97 | 11.90 | 11.92 | 11.77 | 29,500 |
23 Jan 2024 | 0.049 Dividend | |||||
22 Jan 2024 | 11.97 | 12.03 | 11.95 | 12.01 | 11.82 | 19,800 |
19 Jan 2024 | 12.00 | 12.00 | 11.83 | 11.93 | 11.74 | 73,100 |
18 Jan 2024 | 12.10 | 12.10 | 11.98 | 12.03 | 11.83 | 4,800 |
17 Jan 2024 | 12.08 | 12.09 | 11.98 | 12.03 | 11.83 | 25,200 |
16 Jan 2024 | 12.13 | 12.14 | 11.99 | 11.99 | 11.80 | 23,800 |
12 Jan 2024 | 12.09 | 12.18 | 12.09 | 12.13 | 11.93 | 32,700 |
11 Jan 2024 | 12.15 | 12.16 | 12.09 | 12.11 | 11.91 | 6,800 |
10 Jan 2024 | 12.16 | 12.16 | 12.12 | 12.12 | 11.92 | 8,100 |
09 Jan 2024 | 12.00 | 12.12 | 12.00 | 12.10 | 11.90 | 27,700 |
08 Jan 2024 | 12.05 | 12.10 | 12.05 | 12.06 | 11.86 | 14,100 |
05 Jan 2024 | 12.05 | 12.16 | 12.05 | 12.05 | 11.85 | 9,000 |
04 Jan 2024 | 12.08 | 12.12 | 11.99 | 12.05 | 11.85 | 12,200 |
03 Jan 2024 | 11.96 | 12.05 | 11.93 | 12.05 | 11.85 | 5,400 |
02 Jan 2024 | 12.04 | 12.08 | 11.97 | 12.01 | 11.82 | 19,200 |
29 Dec 2023 | 12.10 | 12.24 | 12.04 | 12.04 | 11.84 | 20,800 |
28 Dec 2023 | 12.10 | 12.10 | 12.04 | 12.05 | 11.85 | 23,700 |
27 Dec 2023 | 12.05 | 12.24 | 12.01 | 12.04 | 11.84 | 26,200 |
26 Dec 2023 | 12.08 | 12.22 | 11.75 | 12.02 | 11.82 | 73,000 |
22 Dec 2023 | 12.15 | 12.15 | 11.99 | 12.00 | 11.81 | 22,300 |
21 Dec 2023 | 12.04 | 12.18 | 12.02 | 12.07 | 11.87 | 10,900 |
20 Dec 2023 | 12.12 | 12.18 | 12.04 | 12.04 | 11.84 | 11,700 |
20 Dec 2023 | 0.049 Dividend | |||||
19 Dec 2023 | 12.18 | 12.18 | 12.07 | 12.13 | 11.88 | 22,200 |
18 Dec 2023 | 12.19 | 12.19 | 12.10 | 12.13 | 11.88 | 14,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |