Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 12.25 | 12.30 | 12.13 | 12.13 | 12.13 | 3,500 |
03 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 500 |
02 May 2024 | 11.91 | 12.42 | 11.90 | 12.42 | 12.42 | 5,500 |
01 May 2024 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | 7,200 |
30 Apr 2024 | 12.79 | 12.79 | 12.25 | 12.49 | 12.49 | 3,700 |
29 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 400 |
26 Apr 2024 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 4,200 |
25 Apr 2024 | 12.86 | 12.89 | 12.85 | 12.89 | 12.89 | 3,000 |
24 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1,100 |
23 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 400 |
22 Apr 2024 | 13.22 | 13.73 | 12.80 | 13.73 | 13.73 | 3,300 |
19 Apr 2024 | 13.59 | 13.59 | 13.14 | 13.14 | 13.14 | 600 |
18 Apr 2024 | 13.95 | 13.95 | 13.01 | 13.01 | 13.01 | 1,400 |
17 Apr 2024 | 13.69 | 13.69 | 12.76 | 12.76 | 12.76 | 3,900 |
16 Apr 2024 | 13.18 | 13.68 | 12.70 | 12.70 | 12.70 | 1,600 |
15 Apr 2024 | 13.40 | 13.40 | 12.88 | 12.88 | 12.88 | 5,800 |
12 Apr 2024 | 13.81 | 13.81 | 13.25 | 13.50 | 13.50 | 2,100 |
11 Apr 2024 | 12.85 | 14.00 | 12.85 | 13.58 | 13.58 | 2,900 |
10 Apr 2024 | 13.02 | 13.58 | 13.00 | 13.00 | 13.00 | 3,000 |
09 Apr 2024 | 13.25 | 13.90 | 12.90 | 13.41 | 13.41 | 5,200 |
08 Apr 2024 | 14.13 | 14.16 | 13.64 | 13.76 | 13.76 | 3,400 |
05 Apr 2024 | 14.24 | 14.24 | 14.13 | 14.16 | 14.16 | 1,500 |
04 Apr 2024 | 14.49 | 14.67 | 14.45 | 14.45 | 14.45 | 1,700 |
03 Apr 2024 | 14.40 | 14.58 | 14.21 | 14.50 | 14.50 | 3,900 |
02 Apr 2024 | 14.94 | 14.94 | 14.14 | 14.60 | 14.60 | 3,300 |
01 Apr 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.93 | 3,200 |
28 Mar 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 14.47 | 1,000 |
27 Mar 2024 | 14.21 | 14.96 | 14.21 | 14.96 | 14.96 | 5,200 |
26 Mar 2024 | 15.11 | 15.11 | 14.36 | 14.96 | 14.96 | 8,700 |
25 Mar 2024 | 14.39 | 15.50 | 14.39 | 15.33 | 15.33 | 14,100 |
22 Mar 2024 | 13.52 | 14.24 | 13.30 | 14.24 | 14.24 | 4,800 |
21 Mar 2024 | 13.35 | 13.96 | 12.15 | 13.53 | 13.53 | 8,000 |
20 Mar 2024 | 12.47 | 13.65 | 11.88 | 12.90 | 12.90 | 18,700 |
19 Mar 2024 | 12.34 | 12.50 | 12.00 | 12.00 | 12.00 | 3,100 |
18 Mar 2024 | 12.07 | 12.50 | 11.81 | 12.15 | 12.15 | 11,800 |
15 Mar 2024 | 11.98 | 12.07 | 11.98 | 12.02 | 12.02 | 3,500 |
14 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 400 |
13 Mar 2024 | 11.57 | 11.72 | 11.57 | 11.72 | 11.72 | 1,300 |
12 Mar 2024 | 11.82 | 11.82 | 11.55 | 11.79 | 11.79 | 1,500 |
11 Mar 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1,600 |
08 Mar 2024 | 12.14 | 12.15 | 11.47 | 12.00 | 12.00 | 15,100 |
07 Mar 2024 | 11.74 | 12.25 | 11.74 | 12.02 | 12.02 | 3,400 |
07 Mar 2024 | 0.323 Dividend | |||||
06 Mar 2024 | 12.51 | 12.97 | 11.92 | 12.35 | 12.03 | 18,800 |
05 Mar 2024 | 12.43 | 12.51 | 12.32 | 12.32 | 12.00 | 2,100 |
04 Mar 2024 | 12.28 | 12.71 | 12.14 | 12.31 | 11.99 | 11,100 |
01 Mar 2024 | 12.07 | 12.30 | 12.07 | 12.25 | 11.93 | 5,100 |
29 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.60 | 300 |
28 Feb 2024 | 11.89 | 11.91 | 11.87 | 11.91 | 11.60 | 1,000 |
27 Feb 2024 | 11.88 | 11.88 | 11.84 | 11.85 | 11.54 | 4,300 |
26 Feb 2024 | 11.81 | 11.87 | 11.81 | 11.87 | 11.56 | 800 |
23 Feb 2024 | 11.88 | 11.88 | 11.84 | 11.84 | 11.53 | 1,000 |
22 Feb 2024 | 11.88 | 11.88 | 11.85 | 11.88 | 11.57 | 3,100 |
21 Feb 2024 | 11.80 | 11.80 | 11.56 | 11.68 | 11.37 | 6,500 |
20 Feb 2024 | 11.75 | 11.75 | 11.66 | 11.66 | 11.36 | 1,300 |
16 Feb 2024 | 11.87 | 11.87 | 11.69 | 11.69 | 11.38 | 900 |
15 Feb 2024 | 11.77 | 11.79 | 11.52 | 11.72 | 11.41 | 4,500 |
14 Feb 2024 | 11.76 | 11.88 | 11.52 | 11.73 | 11.42 | 2,000 |
13 Feb 2024 | 11.51 | 11.76 | 11.51 | 11.76 | 11.45 | 3,300 |
12 Feb 2024 | 11.63 | 11.96 | 11.63 | 11.64 | 11.34 | 2,600 |
09 Feb 2024 | 11.79 | 11.90 | 11.62 | 11.89 | 11.58 | 5,500 |
08 Feb 2024 | 11.73 | 11.74 | 11.73 | 11.74 | 11.43 | 1,000 |
07 Feb 2024 | 12.02 | 12.02 | 11.60 | 11.74 | 11.43 | 1,300 |
06 Feb 2024 | 11.75 | 11.90 | 11.75 | 11.90 | 11.59 | 1,600 |
05 Feb 2024 | 12.03 | 12.03 | 11.75 | 11.75 | 11.44 | 11,100 |
02 Feb 2024 | 12.03 | 12.23 | 12.03 | 12.03 | 11.72 | 4,100 |
01 Feb 2024 | 12.04 | 12.19 | 12.04 | 12.16 | 11.84 | 900 |
31 Jan 2024 | 12.26 | 12.26 | 12.04 | 12.04 | 11.73 | 2,300 |
30 Jan 2024 | 12.00 | 12.19 | 12.00 | 12.12 | 11.80 | 1,900 |
29 Jan 2024 | 12.40 | 12.45 | 12.00 | 12.00 | 11.69 | 1,400 |
26 Jan 2024 | 12.60 | 12.60 | 12.50 | 12.56 | 12.23 | 1,600 |
25 Jan 2024 | 12.40 | 12.55 | 12.40 | 12.50 | 12.17 | 1,500 |
24 Jan 2024 | 12.12 | 12.55 | 12.12 | 12.37 | 12.05 | 3,700 |
23 Jan 2024 | 12.17 | 12.34 | 11.95 | 12.05 | 11.73 | 3,100 |
22 Jan 2024 | 11.82 | 12.49 | 11.82 | 12.07 | 11.75 | 4,700 |
19 Jan 2024 | 12.43 | 12.43 | 12.12 | 12.33 | 12.01 | 2,100 |
18 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.73 | 400 |
17 Jan 2024 | 11.98 | 12.43 | 11.98 | 12.01 | 11.70 | 5,000 |
16 Jan 2024 | 12.26 | 12.26 | 11.79 | 11.99 | 11.68 | 8,200 |
12 Jan 2024 | 11.85 | 12.22 | 11.75 | 11.75 | 11.44 | 2,500 |
11 Jan 2024 | 12.00 | 12.19 | 11.80 | 11.80 | 11.49 | 1,400 |
10 Jan 2024 | 12.24 | 12.24 | 11.80 | 11.80 | 11.49 | 900 |
09 Jan 2024 | 12.38 | 12.40 | 12.00 | 12.00 | 11.69 | 1,900 |
08 Jan 2024 | 12.28 | 12.79 | 12.28 | 12.28 | 11.96 | 900 |
05 Jan 2024 | 12.85 | 12.95 | 12.26 | 12.59 | 12.26 | 10,500 |
04 Jan 2024 | 13.14 | 13.14 | 13.08 | 13.08 | 12.74 | 500 |
03 Jan 2024 | 13.35 | 13.35 | 13.18 | 13.24 | 12.89 | 4,200 |
02 Jan 2024 | 12.63 | 13.43 | 12.63 | 13.33 | 12.98 | 3,600 |
29 Dec 2023 | 13.07 | 13.07 | 12.70 | 12.84 | 12.50 | 4,500 |
28 Dec 2023 | 13.36 | 13.42 | 13.01 | 13.01 | 12.67 | 1,600 |
27 Dec 2023 | 13.64 | 13.64 | 12.82 | 13.41 | 13.06 | 3,500 |
26 Dec 2023 | 14.17 | 14.17 | 12.85 | 13.73 | 13.37 | 12,100 |
22 Dec 2023 | 13.81 | 14.20 | 13.25 | 13.95 | 13.59 | 18,500 |
21 Dec 2023 | 13.33 | 14.50 | 13.01 | 13.85 | 13.49 | 27,200 |
20 Dec 2023 | 12.27 | 13.56 | 12.19 | 13.45 | 13.10 | 19,700 |
19 Dec 2023 | 11.70 | 12.19 | 11.70 | 12.19 | 11.87 | 3,400 |
18 Dec 2023 | 11.62 | 12.23 | 11.62 | 12.10 | 11.78 | 6,400 |
15 Dec 2023 | 11.33 | 11.75 | 11.33 | 11.63 | 11.33 | 5,200 |
14 Dec 2023 | 11.43 | 11.71 | 11.32 | 11.60 | 11.30 | 7,600 |
13 Dec 2023 | 11.40 | 11.40 | 11.09 | 11.14 | 10.85 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |