Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 10.79 | 11.00 | 10.79 | 10.91 | 10.91 | 18,700 |
23 Apr 2024 | 10.80 | 11.07 | 10.71 | 11.07 | 11.07 | 11,600 |
22 Apr 2024 | 10.50 | 10.80 | 10.46 | 10.80 | 10.80 | 11,900 |
19 Apr 2024 | 10.79 | 10.79 | 10.26 | 10.52 | 10.52 | 177,100 |
18 Apr 2024 | 11.09 | 11.31 | 10.90 | 10.94 | 10.94 | 6,300 |
17 Apr 2024 | 11.54 | 11.54 | 11.12 | 11.16 | 11.16 | 9,100 |
16 Apr 2024 | 11.23 | 11.41 | 11.00 | 11.00 | 11.00 | 7,400 |
15 Apr 2024 | 11.52 | 11.53 | 11.34 | 11.34 | 11.34 | 13,400 |
12 Apr 2024 | 11.32 | 11.76 | 11.32 | 11.69 | 11.69 | 7,700 |
11 Apr 2024 | 11.45 | 11.72 | 11.45 | 11.72 | 11.72 | 11,500 |
10 Apr 2024 | 11.72 | 11.94 | 11.53 | 11.75 | 11.75 | 10,700 |
09 Apr 2024 | 11.75 | 11.91 | 11.73 | 11.91 | 11.91 | 10,700 |
08 Apr 2024 | 11.39 | 11.73 | 11.39 | 11.73 | 11.73 | 19,400 |
05 Apr 2024 | 11.40 | 11.94 | 11.40 | 11.61 | 11.61 | 19,700 |
04 Apr 2024 | 11.63 | 11.93 | 11.63 | 11.85 | 11.85 | 33,900 |
03 Apr 2024 | 11.95 | 11.95 | 11.57 | 11.66 | 11.66 | 13,000 |
02 Apr 2024 | 11.78 | 11.81 | 11.57 | 11.62 | 11.62 | 6,100 |
02 Apr 2024 | 0.137 Dividend | |||||
01 Apr 2024 | 12.30 | 12.30 | 11.63 | 11.75 | 11.61 | 24,500 |
28 Mar 2024 | 11.85 | 12.28 | 11.84 | 12.15 | 12.01 | 13,400 |
27 Mar 2024 | 11.50 | 11.66 | 11.48 | 11.66 | 11.52 | 14,000 |
26 Mar 2024 | 11.18 | 11.56 | 11.15 | 11.47 | 11.34 | 17,400 |
25 Mar 2024 | 11.05 | 11.43 | 11.05 | 11.21 | 11.08 | 15,100 |
22 Mar 2024 | 11.41 | 11.41 | 11.20 | 11.34 | 11.21 | 16,900 |
21 Mar 2024 | 11.30 | 11.47 | 11.27 | 11.34 | 11.21 | 22,100 |
20 Mar 2024 | 11.57 | 11.57 | 11.10 | 11.38 | 11.25 | 7,600 |
19 Mar 2024 | 11.25 | 11.36 | 11.15 | 11.23 | 11.10 | 28,100 |
18 Mar 2024 | 11.45 | 11.67 | 11.20 | 11.48 | 11.35 | 7,300 |
15 Mar 2024 | 11.05 | 11.60 | 11.05 | 11.36 | 11.23 | 9,200 |
14 Mar 2024 | 11.05 | 11.64 | 11.05 | 11.46 | 11.33 | 23,800 |
13 Mar 2024 | 11.25 | 11.41 | 11.16 | 11.21 | 11.08 | 4,400 |
12 Mar 2024 | 10.81 | 11.21 | 10.81 | 11.09 | 10.96 | 11,100 |
11 Mar 2024 | 10.90 | 11.32 | 10.90 | 11.32 | 11.19 | 7,400 |
08 Mar 2024 | 11.23 | 11.34 | 11.18 | 11.34 | 11.21 | 6,100 |
07 Mar 2024 | 11.16 | 11.41 | 11.16 | 11.35 | 11.22 | 10,600 |
06 Mar 2024 | 11.14 | 11.30 | 11.08 | 11.14 | 11.01 | 12,100 |
05 Mar 2024 | 10.95 | 11.16 | 10.92 | 11.16 | 11.03 | 19,400 |
04 Mar 2024 | 10.94 | 11.12 | 10.93 | 11.08 | 10.95 | 5,900 |
01 Mar 2024 | 11.30 | 11.33 | 10.89 | 10.89 | 10.76 | 11,100 |
29 Feb 2024 | 10.80 | 11.30 | 10.73 | 11.16 | 11.03 | 22,300 |
28 Feb 2024 | 11.08 | 11.08 | 10.62 | 10.63 | 10.51 | 54,100 |
27 Feb 2024 | 11.02 | 11.11 | 10.95 | 11.03 | 10.90 | 23,200 |
26 Feb 2024 | 11.24 | 11.27 | 11.11 | 11.16 | 11.03 | 9,200 |
23 Feb 2024 | 11.13 | 11.37 | 11.13 | 11.37 | 11.24 | 8,400 |
22 Feb 2024 | 10.94 | 11.15 | 10.94 | 11.06 | 10.93 | 6,200 |
21 Feb 2024 | 11.21 | 11.27 | 11.14 | 11.14 | 11.01 | 7,000 |
20 Feb 2024 | 11.19 | 11.37 | 11.19 | 11.26 | 11.13 | 9,000 |
16 Feb 2024 | 11.10 | 11.19 | 11.09 | 11.19 | 11.06 | 4,900 |
15 Feb 2024 | 11.06 | 11.17 | 10.97 | 11.17 | 11.04 | 12,500 |
14 Feb 2024 | 11.10 | 11.14 | 10.97 | 11.07 | 10.94 | 8,700 |
13 Feb 2024 | 11.10 | 11.19 | 10.91 | 10.91 | 10.78 | 14,700 |
12 Feb 2024 | 11.00 | 11.32 | 11.00 | 11.29 | 11.16 | 14,800 |
09 Feb 2024 | 11.51 | 11.51 | 11.04 | 11.13 | 11.00 | 12,400 |
08 Feb 2024 | 11.55 | 11.60 | 11.31 | 11.32 | 11.19 | 33,800 |
07 Feb 2024 | 11.36 | 11.66 | 11.27 | 11.62 | 11.48 | 9,400 |
06 Feb 2024 | 11.16 | 11.44 | 11.16 | 11.41 | 11.28 | 25,600 |
05 Feb 2024 | 11.10 | 11.35 | 11.10 | 11.23 | 11.10 | 14,900 |
02 Feb 2024 | 11.26 | 11.38 | 11.23 | 11.35 | 11.22 | 21,700 |
01 Feb 2024 | 11.44 | 11.51 | 11.24 | 11.44 | 11.31 | 19,000 |
31 Jan 2024 | 11.00 | 11.66 | 11.00 | 11.48 | 11.35 | 15,900 |
30 Jan 2024 | 11.17 | 11.40 | 11.17 | 11.32 | 11.19 | 7,000 |
29 Jan 2024 | 11.23 | 11.33 | 11.03 | 11.11 | 10.98 | 14,600 |
26 Jan 2024 | 10.87 | 11.34 | 10.87 | 11.32 | 11.19 | 27,900 |
25 Jan 2024 | 10.86 | 10.95 | 10.78 | 10.90 | 10.77 | 5,600 |
24 Jan 2024 | 11.04 | 11.04 | 10.64 | 10.66 | 10.54 | 14,200 |
23 Jan 2024 | 10.95 | 11.05 | 10.82 | 10.95 | 10.82 | 11,500 |
22 Jan 2024 | 11.68 | 11.68 | 11.14 | 11.21 | 11.08 | 6,100 |
19 Jan 2024 | 10.75 | 11.48 | 10.75 | 11.48 | 11.35 | 14,100 |
18 Jan 2024 | 10.88 | 11.09 | 10.86 | 11.09 | 10.96 | 14,200 |
17 Jan 2024 | 10.15 | 10.98 | 10.15 | 10.83 | 10.70 | 49,500 |
16 Jan 2024 | 10.97 | 11.09 | 10.85 | 10.85 | 10.72 | 9,500 |
12 Jan 2024 | 11.30 | 11.30 | 11.06 | 11.10 | 10.97 | 36,400 |
11 Jan 2024 | 11.04 | 11.26 | 11.03 | 11.17 | 11.04 | 16,500 |
10 Jan 2024 | 10.87 | 11.03 | 10.84 | 11.03 | 10.90 | 7,600 |
09 Jan 2024 | 10.88 | 10.97 | 10.78 | 10.78 | 10.65 | 28,000 |
08 Jan 2024 | 11.56 | 11.56 | 10.77 | 11.11 | 10.98 | 7,200 |
05 Jan 2024 | 10.25 | 11.30 | 10.25 | 11.14 | 11.01 | 14,700 |
04 Jan 2024 | 11.01 | 11.03 | 10.84 | 11.03 | 10.90 | 20,500 |
03 Jan 2024 | 10.35 | 11.17 | 10.35 | 10.92 | 10.79 | 5,200 |
02 Jan 2024 | 11.18 | 11.20 | 10.82 | 11.02 | 10.89 | 14,100 |
29 Dec 2023 | 11.20 | 11.36 | 11.14 | 11.30 | 11.17 | 17,900 |
28 Dec 2023 | 11.33 | 11.48 | 11.29 | 11.29 | 11.16 | 20,000 |
27 Dec 2023 | 10.86 | 11.44 | 10.86 | 11.42 | 11.29 | 9,800 |
26 Dec 2023 | 11.18 | 11.26 | 11.11 | 11.25 | 11.12 | 9,900 |
22 Dec 2023 | 11.10 | 11.35 | 11.10 | 11.23 | 11.10 | 23,800 |
21 Dec 2023 | 10.78 | 11.09 | 10.72 | 11.09 | 10.96 | 30,300 |
20 Dec 2023 | 10.80 | 10.93 | 10.67 | 10.67 | 10.55 | 14,000 |
19 Dec 2023 | 10.95 | 10.95 | 10.64 | 10.77 | 10.64 | 8,900 |
18 Dec 2023 | 10.73 | 10.94 | 10.72 | 10.84 | 10.71 | 13,700 |
15 Dec 2023 | 11.02 | 11.02 | 10.75 | 10.75 | 10.62 | 13,600 |
14 Dec 2023 | 10.49 | 10.94 | 10.39 | 10.94 | 10.81 | 13,400 |
13 Dec 2023 | 10.09 | 10.57 | 10.05 | 10.57 | 10.45 | 9,400 |
12 Dec 2023 | 9.80 | 10.61 | 9.80 | 9.89 | 9.77 | 33,000 |
11 Dec 2023 | 9.97 | 9.97 | 9.80 | 9.81 | 9.70 | 26,100 |
08 Dec 2023 | 9.94 | 10.07 | 9.89 | 10.04 | 9.92 | 20,800 |
07 Dec 2023 | 9.97 | 10.06 | 9.97 | 10.05 | 9.93 | 3,900 |
06 Dec 2023 | 10.10 | 10.26 | 10.02 | 10.21 | 10.09 | 11,400 |
05 Dec 2023 | 9.51 | 9.99 | 9.51 | 9.97 | 9.85 | 11,200 |
05 Dec 2023 | 0.11 Dividend | |||||
04 Dec 2023 | 10.17 | 10.32 | 9.81 | 10.00 | 9.77 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |