Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 11.53 | 11.56 | 11.43 | 11.48 | 11.48 | 84,900 |
29 Apr 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.56 | 84,800 |
26 Apr 2024 | 11.50 | 11.58 | 11.50 | 11.55 | 11.55 | 59,600 |
25 Apr 2024 | 11.58 | 11.58 | 11.46 | 11.50 | 11.50 | 67,100 |
24 Apr 2024 | 11.66 | 11.73 | 11.59 | 11.60 | 11.60 | 59,300 |
23 Apr 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.69 | 33,300 |
22 Apr 2024 | 11.62 | 11.68 | 11.59 | 11.66 | 11.66 | 42,400 |
22 Apr 2024 | 0.095 Dividend | |||||
19 Apr 2024 | 11.78 | 11.79 | 11.65 | 11.68 | 11.59 | 57,500 |
18 Apr 2024 | 11.72 | 11.75 | 11.71 | 11.74 | 11.64 | 25,900 |
17 Apr 2024 | 11.63 | 11.70 | 11.61 | 11.70 | 11.60 | 28,200 |
16 Apr 2024 | 11.61 | 11.62 | 11.53 | 11.61 | 11.52 | 52,000 |
15 Apr 2024 | 11.78 | 11.79 | 11.56 | 11.59 | 11.50 | 41,900 |
12 Apr 2024 | 11.85 | 11.86 | 11.75 | 11.75 | 11.65 | 23,200 |
11 Apr 2024 | 11.87 | 11.89 | 11.82 | 11.83 | 11.73 | 20,000 |
10 Apr 2024 | 11.94 | 11.94 | 11.79 | 11.82 | 11.72 | 60,600 |
09 Apr 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.87 | 57,100 |
08 Apr 2024 | 11.86 | 11.94 | 11.86 | 11.93 | 11.83 | 70,900 |
05 Apr 2024 | 11.81 | 11.88 | 11.81 | 11.87 | 11.77 | 36,300 |
04 Apr 2024 | 11.84 | 11.86 | 11.75 | 11.78 | 11.68 | 65,300 |
03 Apr 2024 | 11.90 | 11.90 | 11.75 | 11.81 | 11.71 | 62,200 |
02 Apr 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.77 | 33,900 |
01 Apr 2024 | 12.00 | 12.00 | 11.88 | 11.89 | 11.79 | 70,200 |
28 Mar 2024 | 11.91 | 11.96 | 11.91 | 11.96 | 11.86 | 36,300 |
27 Mar 2024 | 11.92 | 11.93 | 11.91 | 11.92 | 11.82 | 44,900 |
26 Mar 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.81 | 51,200 |
25 Mar 2024 | 11.87 | 11.91 | 11.86 | 11.87 | 11.77 | 37,600 |
22 Mar 2024 | 11.91 | 11.97 | 11.83 | 11.86 | 11.76 | 71,800 |
21 Mar 2024 | 11.98 | 12.02 | 11.94 | 11.97 | 11.87 | 43,800 |
20 Mar 2024 | 11.97 | 12.19 | 11.97 | 12.00 | 11.90 | 36,400 |
20 Mar 2024 | 0.095 Dividend | |||||
19 Mar 2024 | 12.09 | 12.12 | 12.06 | 12.09 | 11.90 | 18,800 |
18 Mar 2024 | 12.15 | 12.15 | 12.06 | 12.10 | 11.91 | 32,200 |
15 Mar 2024 | 12.12 | 12.13 | 12.06 | 12.12 | 11.93 | 29,500 |
14 Mar 2024 | 12.18 | 12.20 | 12.07 | 12.10 | 11.91 | 40,400 |
13 Mar 2024 | 12.15 | 12.20 | 12.11 | 12.15 | 11.96 | 47,700 |
12 Mar 2024 | 12.12 | 12.19 | 12.09 | 12.12 | 11.93 | 42,700 |
11 Mar 2024 | 12.08 | 12.12 | 12.07 | 12.12 | 11.93 | 12,400 |
08 Mar 2024 | 12.08 | 12.12 | 12.06 | 12.10 | 11.91 | 29,000 |
07 Mar 2024 | 12.11 | 12.12 | 12.04 | 12.08 | 11.89 | 21,600 |
06 Mar 2024 | 12.07 | 12.10 | 12.03 | 12.06 | 11.87 | 32,500 |
05 Mar 2024 | 12.08 | 12.08 | 11.99 | 12.02 | 11.83 | 23,900 |
04 Mar 2024 | 12.09 | 12.11 | 12.06 | 12.06 | 11.87 | 40,700 |
01 Mar 2024 | 12.10 | 12.11 | 12.07 | 12.10 | 11.91 | 36,700 |
29 Feb 2024 | 12.08 | 12.11 | 12.05 | 12.08 | 11.89 | 32,400 |
28 Feb 2024 | 11.99 | 12.09 | 11.99 | 12.05 | 11.86 | 18,000 |
27 Feb 2024 | 11.97 | 12.01 | 11.94 | 12.01 | 11.82 | 37,800 |
26 Feb 2024 | 11.94 | 11.97 | 11.90 | 11.91 | 11.72 | 25,500 |
23 Feb 2024 | 11.98 | 12.03 | 11.93 | 11.93 | 11.74 | 39,900 |
22 Feb 2024 | 12.02 | 12.09 | 11.95 | 11.96 | 11.77 | 26,500 |
21 Feb 2024 | 11.98 | 12.05 | 11.96 | 11.99 | 11.80 | 75,500 |
21 Feb 2024 | 0.095 Dividend | |||||
20 Feb 2024 | 12.02 | 12.09 | 12.02 | 12.04 | 11.75 | 59,000 |
16 Feb 2024 | 12.08 | 12.08 | 12.00 | 12.03 | 11.74 | 47,200 |
15 Feb 2024 | 12.10 | 12.10 | 12.04 | 12.08 | 11.79 | 42,800 |
14 Feb 2024 | 12.12 | 12.14 | 12.06 | 12.10 | 11.81 | 47,300 |
13 Feb 2024 | 12.11 | 12.14 | 12.02 | 12.06 | 11.77 | 43,800 |
12 Feb 2024 | 12.18 | 12.18 | 12.13 | 12.15 | 11.86 | 25,700 |
09 Feb 2024 | 12.13 | 12.14 | 12.10 | 12.11 | 11.82 | 30,500 |
08 Feb 2024 | 12.22 | 12.22 | 12.08 | 12.11 | 11.82 | 52,600 |
07 Feb 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.93 | 63,900 |
06 Feb 2024 | 11.93 | 12.05 | 11.93 | 12.05 | 11.76 | 31,700 |
05 Feb 2024 | 11.95 | 11.95 | 11.86 | 11.94 | 11.66 | 50,700 |
02 Feb 2024 | 12.00 | 12.02 | 11.96 | 12.00 | 11.72 | 50,600 |
01 Feb 2024 | 12.06 | 12.08 | 12.01 | 12.04 | 11.75 | 44,600 |
31 Jan 2024 | 12.03 | 12.07 | 11.98 | 12.00 | 11.72 | 90,400 |
30 Jan 2024 | 11.98 | 12.05 | 11.98 | 12.03 | 11.74 | 53,600 |
29 Jan 2024 | 12.03 | 12.03 | 11.98 | 11.98 | 11.70 | 30,200 |
26 Jan 2024 | 12.01 | 12.05 | 11.97 | 11.99 | 11.71 | 49,600 |
25 Jan 2024 | 12.11 | 12.13 | 11.98 | 12.01 | 11.73 | 55,700 |
24 Jan 2024 | 12.10 | 12.10 | 12.06 | 12.10 | 11.81 | 52,100 |
23 Jan 2024 | 12.01 | 12.11 | 11.99 | 12.02 | 11.74 | 74,100 |
23 Jan 2024 | 0.095 Dividend | |||||
22 Jan 2024 | 12.07 | 12.11 | 12.02 | 12.06 | 11.68 | 140,000 |
19 Jan 2024 | 12.11 | 12.11 | 11.96 | 11.99 | 11.61 | 76,200 |
18 Jan 2024 | 12.13 | 12.14 | 12.04 | 12.07 | 11.69 | 218,600 |
17 Jan 2024 | 11.99 | 12.10 | 11.94 | 12.09 | 11.71 | 69,100 |
16 Jan 2024 | 12.03 | 12.05 | 11.98 | 11.99 | 11.61 | 55,800 |
12 Jan 2024 | 12.07 | 12.12 | 12.00 | 12.02 | 11.64 | 84,600 |
11 Jan 2024 | 12.14 | 12.17 | 12.05 | 12.10 | 11.72 | 23,300 |
10 Jan 2024 | 12.07 | 12.19 | 12.07 | 12.13 | 11.75 | 73,200 |
09 Jan 2024 | 12.12 | 12.15 | 12.04 | 12.08 | 11.70 | 60,600 |
08 Jan 2024 | 12.13 | 12.14 | 12.11 | 12.14 | 11.76 | 34,400 |
05 Jan 2024 | 12.19 | 12.19 | 12.12 | 12.13 | 11.75 | 44,300 |
04 Jan 2024 | 12.19 | 12.19 | 12.11 | 12.14 | 11.76 | 41,300 |
03 Jan 2024 | 12.17 | 12.18 | 12.09 | 12.15 | 11.77 | 30,800 |
02 Jan 2024 | 12.10 | 12.17 | 12.08 | 12.13 | 11.75 | 80,400 |
29 Dec 2023 | 12.18 | 12.24 | 12.06 | 12.09 | 11.71 | 49,400 |
28 Dec 2023 | 12.02 | 12.10 | 11.94 | 12.10 | 11.72 | 63,300 |
27 Dec 2023 | 11.98 | 12.00 | 11.93 | 11.96 | 11.58 | 65,000 |
26 Dec 2023 | 11.99 | 12.02 | 11.91 | 11.92 | 11.55 | 64,800 |
22 Dec 2023 | 11.97 | 11.97 | 11.90 | 11.96 | 11.58 | 102,900 |
21 Dec 2023 | 11.85 | 11.94 | 11.83 | 11.92 | 11.55 | 78,800 |
20 Dec 2023 | 11.76 | 11.85 | 11.76 | 11.78 | 11.41 | 114,000 |
20 Dec 2023 | 0.095 Dividend | |||||
19 Dec 2023 | 11.87 | 11.93 | 11.79 | 11.85 | 11.39 | 105,700 |
18 Dec 2023 | 11.82 | 11.89 | 11.73 | 11.81 | 11.35 | 168,700 |
15 Dec 2023 | 11.80 | 11.85 | 11.66 | 11.83 | 11.37 | 180,700 |
14 Dec 2023 | 11.85 | 11.85 | 11.69 | 11.78 | 11.32 | 168,600 |
13 Dec 2023 | 11.60 | 11.74 | 11.49 | 11.74 | 11.28 | 128,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |