Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.69 | 11.80 | 11.69 | 11.78 | 11.78 | 4,800 |
25 Apr 2024 | 11.65 | 11.75 | 11.62 | 11.75 | 11.75 | 1,500 |
24 Apr 2024 | 11.72 | 11.85 | 11.66 | 11.66 | 11.66 | 2,800 |
23 Apr 2024 | 11.85 | 11.85 | 11.72 | 11.78 | 11.78 | 5,300 |
22 Apr 2024 | 11.69 | 11.73 | 11.63 | 11.69 | 11.69 | 6,200 |
19 Apr 2024 | 11.57 | 11.65 | 11.57 | 11.65 | 11.65 | 1,900 |
18 Apr 2024 | 11.68 | 11.70 | 11.68 | 11.69 | 11.69 | 3,500 |
17 Apr 2024 | 11.56 | 11.70 | 11.56 | 11.69 | 11.69 | 3,500 |
16 Apr 2024 | 11.61 | 11.63 | 11.48 | 11.62 | 11.62 | 2,700 |
15 Apr 2024 | 11.71 | 11.71 | 11.60 | 11.62 | 11.62 | 5,700 |
12 Apr 2024 | 11.86 | 11.86 | 11.70 | 11.72 | 11.72 | 10,300 |
11 Apr 2024 | 12.02 | 12.02 | 11.74 | 11.77 | 11.77 | 16,600 |
10 Apr 2024 | 11.93 | 12.10 | 11.89 | 12.02 | 12.02 | 10,400 |
09 Apr 2024 | 12.06 | 12.16 | 12.02 | 12.02 | 12.02 | 6,000 |
08 Apr 2024 | 11.99 | 12.05 | 11.89 | 12.00 | 12.00 | 22,600 |
05 Apr 2024 | 12.00 | 12.16 | 12.00 | 12.01 | 12.01 | 7,400 |
04 Apr 2024 | 12.05 | 12.05 | 11.98 | 12.04 | 12.04 | 6,900 |
03 Apr 2024 | 11.96 | 12.07 | 11.92 | 12.04 | 12.04 | 10,400 |
02 Apr 2024 | 12.08 | 12.09 | 12.00 | 12.01 | 12.01 | 24,200 |
01 Apr 2024 | 12.10 | 12.14 | 11.99 | 12.12 | 12.12 | 7,000 |
01 Apr 2024 | 0.083 Dividend | |||||
28 Mar 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 12.10 | 2,300 |
27 Mar 2024 | 11.97 | 12.10 | 11.92 | 12.10 | 12.02 | 6,100 |
26 Mar 2024 | 11.99 | 11.99 | 11.89 | 11.98 | 11.90 | 4,000 |
25 Mar 2024 | 11.86 | 12.02 | 11.86 | 11.93 | 11.85 | 8,500 |
22 Mar 2024 | 11.83 | 11.88 | 11.82 | 11.86 | 11.78 | 2,000 |
21 Mar 2024 | 12.02 | 12.02 | 11.72 | 11.82 | 11.74 | 42,600 |
20 Mar 2024 | 11.98 | 12.12 | 11.91 | 12.12 | 12.04 | 4,900 |
19 Mar 2024 | 11.92 | 12.00 | 11.92 | 11.98 | 11.90 | 1,200 |
18 Mar 2024 | 11.96 | 11.98 | 11.93 | 11.96 | 11.88 | 3,300 |
15 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.97 | 11.89 | 1,900 |
14 Mar 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 11.92 | 4,000 |
13 Mar 2024 | 11.92 | 11.99 | 11.92 | 11.99 | 11.91 | 2,500 |
12 Mar 2024 | 11.90 | 11.93 | 11.81 | 11.93 | 11.85 | 8,000 |
11 Mar 2024 | 11.95 | 11.95 | 11.85 | 11.92 | 11.84 | 3,600 |
08 Mar 2024 | 11.89 | 11.98 | 11.89 | 11.92 | 11.84 | 16,000 |
07 Mar 2024 | 11.95 | 11.99 | 11.82 | 11.84 | 11.76 | 21,400 |
06 Mar 2024 | 11.66 | 11.91 | 11.66 | 11.87 | 11.79 | 14,400 |
05 Mar 2024 | 11.65 | 11.72 | 11.59 | 11.64 | 11.56 | 15,700 |
04 Mar 2024 | 11.61 | 11.75 | 11.58 | 11.62 | 11.54 | 6,900 |
01 Mar 2024 | 11.99 | 11.99 | 11.55 | 11.60 | 11.52 | 37,400 |
01 Mar 2024 | 0.083 Dividend | |||||
29 Feb 2024 | 11.88 | 12.15 | 11.82 | 12.01 | 11.85 | 14,500 |
28 Feb 2024 | 11.78 | 11.90 | 11.78 | 11.89 | 11.73 | 8,200 |
27 Feb 2024 | 11.76 | 11.89 | 11.76 | 11.84 | 11.68 | 12,900 |
26 Feb 2024 | 11.76 | 11.92 | 11.76 | 11.77 | 11.61 | 9,500 |
23 Feb 2024 | 11.60 | 11.82 | 11.60 | 11.70 | 11.54 | 26,500 |
22 Feb 2024 | 11.76 | 11.79 | 11.52 | 11.59 | 11.43 | 176,100 |
21 Feb 2024 | 11.74 | 11.82 | 11.69 | 11.80 | 11.64 | 10,400 |
20 Feb 2024 | 11.80 | 11.80 | 11.74 | 11.75 | 11.59 | 2,500 |
16 Feb 2024 | 11.79 | 11.80 | 11.75 | 11.79 | 11.63 | 8,500 |
15 Feb 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.64 | 8,900 |
14 Feb 2024 | 11.72 | 11.80 | 11.66 | 11.76 | 11.60 | 9,700 |
13 Feb 2024 | 11.95 | 11.95 | 11.82 | 11.82 | 11.66 | 6,600 |
12 Feb 2024 | 11.91 | 11.93 | 11.91 | 11.91 | 11.75 | 4,500 |
09 Feb 2024 | 11.90 | 11.94 | 11.90 | 11.93 | 11.77 | 3,600 |
08 Feb 2024 | 11.93 | 11.97 | 11.92 | 11.95 | 11.79 | 3,700 |
07 Feb 2024 | 11.96 | 12.00 | 11.90 | 11.94 | 11.78 | 11,600 |
06 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.84 | 4,600 |
05 Feb 2024 | 11.98 | 12.00 | 11.90 | 11.90 | 11.74 | 3,400 |
02 Feb 2024 | 12.04 | 12.05 | 12.04 | 12.05 | 11.89 | 400 |
01 Feb 2024 | 12.00 | 12.06 | 11.88 | 12.01 | 11.85 | 5,200 |
01 Feb 2024 | 0.083 Dividend | |||||
31 Jan 2024 | 11.97 | 12.08 | 11.95 | 12.01 | 11.76 | 14,800 |
30 Jan 2024 | 11.92 | 11.92 | 11.91 | 11.92 | 11.68 | 9,100 |
29 Jan 2024 | 11.92 | 11.92 | 11.88 | 11.92 | 11.68 | 3,500 |
26 Jan 2024 | 11.88 | 11.91 | 11.87 | 11.87 | 11.63 | 1,800 |
25 Jan 2024 | 11.86 | 11.91 | 11.86 | 11.89 | 11.65 | 2,700 |
24 Jan 2024 | 11.87 | 11.94 | 11.87 | 11.92 | 11.68 | 2,200 |
23 Jan 2024 | 11.92 | 11.97 | 11.92 | 11.93 | 11.69 | 1,600 |
22 Jan 2024 | 11.85 | 11.93 | 11.85 | 11.93 | 11.69 | 6,700 |
19 Jan 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.63 | 2,900 |
18 Jan 2024 | 11.90 | 11.99 | 11.86 | 11.99 | 11.74 | 1,500 |
17 Jan 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.65 | 4,100 |
16 Jan 2024 | 11.95 | 11.95 | 11.86 | 11.90 | 11.66 | 1,900 |
12 Jan 2024 | 12.09 | 12.09 | 11.89 | 11.98 | 11.73 | 3,700 |
11 Jan 2024 | 11.96 | 11.96 | 11.86 | 11.89 | 11.65 | 10,500 |
10 Jan 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.64 | 1,800 |
09 Jan 2024 | 11.89 | 11.97 | 11.82 | 11.88 | 11.64 | 2,400 |
08 Jan 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.70 | 1,200 |
05 Jan 2024 | 11.81 | 11.87 | 11.80 | 11.87 | 11.63 | 1,900 |
04 Jan 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.64 | 7,600 |
03 Jan 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.75 | 600 |
02 Jan 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 11.77 | 1,400 |
29 Dec 2023 | 12.13 | 12.13 | 12.00 | 12.12 | 11.87 | 4,400 |
28 Dec 2023 | 12.17 | 12.17 | 12.03 | 12.13 | 11.88 | 2,800 |
28 Dec 2023 | 0.083 Dividend | |||||
27 Dec 2023 | 12.00 | 12.17 | 12.00 | 12.15 | 11.82 | 6,100 |
26 Dec 2023 | 11.89 | 12.00 | 11.89 | 12.00 | 11.67 | 2,200 |
22 Dec 2023 | 11.95 | 12.00 | 11.88 | 11.88 | 11.56 | 2,600 |
21 Dec 2023 | 11.99 | 12.00 | 11.90 | 12.00 | 11.67 | 2,900 |
20 Dec 2023 | 11.90 | 11.95 | 11.80 | 11.95 | 11.63 | 4,100 |
19 Dec 2023 | 11.88 | 11.95 | 11.77 | 11.84 | 11.52 | 4,300 |
18 Dec 2023 | 11.65 | 11.89 | 11.65 | 11.89 | 11.57 | 9,500 |
15 Dec 2023 | 11.65 | 11.65 | 11.51 | 11.65 | 11.33 | 4,600 |
14 Dec 2023 | 11.66 | 11.66 | 11.47 | 11.56 | 11.25 | 2,800 |
13 Dec 2023 | 11.56 | 11.76 | 11.49 | 11.74 | 11.42 | 3,600 |
12 Dec 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.33 | 500 |
11 Dec 2023 | 11.68 | 11.74 | 11.60 | 11.65 | 11.33 | 2,300 |
08 Dec 2023 | 11.77 | 11.79 | 11.61 | 11.76 | 11.44 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |