Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.63 | 11.66 | 11.63 | 11.64 | 11.64 | 100,504 |
02 May 2024 | 11.57 | 11.58 | 11.49 | 11.53 | 11.53 | 114,200 |
01 May 2024 | 11.54 | 11.59 | 11.49 | 11.55 | 11.55 | 142,300 |
30 Apr 2024 | 11.50 | 11.55 | 11.50 | 11.50 | 11.50 | 98,000 |
29 Apr 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.58 | 79,600 |
26 Apr 2024 | 11.50 | 11.55 | 11.48 | 11.48 | 11.48 | 85,500 |
25 Apr 2024 | 11.52 | 11.53 | 11.46 | 11.50 | 11.50 | 77,500 |
24 Apr 2024 | 11.64 | 11.67 | 11.57 | 11.58 | 11.58 | 126,100 |
23 Apr 2024 | 11.63 | 11.71 | 11.62 | 11.65 | 11.65 | 118,100 |
22 Apr 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.62 | 140,000 |
19 Apr 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.62 | 98,600 |
18 Apr 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.62 | 108,100 |
17 Apr 2024 | 11.64 | 11.64 | 11.55 | 11.61 | 11.61 | 136,800 |
16 Apr 2024 | 11.55 | 11.62 | 11.50 | 11.58 | 11.58 | 182,100 |
15 Apr 2024 | 11.61 | 11.62 | 11.50 | 11.56 | 11.56 | 174,800 |
12 Apr 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 11.65 | 111,900 |
12 Apr 2024 | 0.055 Dividend | |||||
11 Apr 2024 | 11.74 | 11.74 | 11.67 | 11.72 | 11.66 | 108,100 |
10 Apr 2024 | 11.81 | 11.81 | 11.67 | 11.68 | 11.63 | 109,400 |
09 Apr 2024 | 11.83 | 11.86 | 11.81 | 11.86 | 11.80 | 118,000 |
08 Apr 2024 | 11.76 | 11.80 | 11.71 | 11.79 | 11.73 | 81,400 |
05 Apr 2024 | 11.74 | 11.75 | 11.70 | 11.73 | 11.67 | 98,400 |
04 Apr 2024 | 11.77 | 11.82 | 11.76 | 11.77 | 11.71 | 94,200 |
03 Apr 2024 | 11.74 | 11.77 | 11.71 | 11.76 | 11.70 | 104,800 |
02 Apr 2024 | 11.80 | 11.82 | 11.74 | 11.81 | 11.75 | 181,400 |
01 Apr 2024 | 12.03 | 12.03 | 11.82 | 11.87 | 11.81 | 125,300 |
28 Mar 2024 | 11.99 | 12.06 | 11.85 | 12.06 | 12.00 | 233,000 |
27 Mar 2024 | 11.89 | 12.00 | 11.89 | 11.99 | 11.93 | 145,100 |
26 Mar 2024 | 11.90 | 11.92 | 11.88 | 11.88 | 11.82 | 94,600 |
25 Mar 2024 | 11.95 | 11.95 | 11.87 | 11.87 | 11.81 | 83,600 |
22 Mar 2024 | 11.96 | 12.00 | 11.93 | 11.95 | 11.89 | 153,400 |
21 Mar 2024 | 11.99 | 12.00 | 11.88 | 11.89 | 11.83 | 196,200 |
20 Mar 2024 | 11.95 | 11.98 | 11.92 | 11.96 | 11.90 | 174,100 |
19 Mar 2024 | 12.07 | 12.07 | 11.96 | 11.97 | 11.91 | 202,200 |
18 Mar 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 12.01 | 166,900 |
15 Mar 2024 | 11.98 | 12.00 | 11.93 | 11.99 | 11.93 | 139,200 |
14 Mar 2024 | 11.99 | 12.02 | 11.94 | 11.98 | 11.92 | 194,800 |
14 Mar 2024 | 0.055 Dividend | |||||
13 Mar 2024 | 12.07 | 12.09 | 12.05 | 12.06 | 11.95 | 207,200 |
12 Mar 2024 | 12.05 | 12.05 | 12.01 | 12.04 | 11.93 | 289,000 |
11 Mar 2024 | 12.00 | 12.06 | 12.00 | 12.02 | 11.91 | 129,500 |
08 Mar 2024 | 12.02 | 12.08 | 11.99 | 12.05 | 11.94 | 232,300 |
07 Mar 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.88 | 98,700 |
06 Mar 2024 | 11.90 | 11.98 | 11.90 | 11.94 | 11.83 | 152,300 |
05 Mar 2024 | 11.85 | 11.93 | 11.85 | 11.92 | 11.81 | 154,900 |
04 Mar 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.74 | 112,300 |
01 Mar 2024 | 11.80 | 11.85 | 11.79 | 11.82 | 11.71 | 148,300 |
29 Feb 2024 | 11.78 | 11.83 | 11.78 | 11.81 | 11.70 | 96,900 |
28 Feb 2024 | 11.67 | 11.78 | 11.67 | 11.75 | 11.64 | 90,800 |
27 Feb 2024 | 11.70 | 11.71 | 11.67 | 11.68 | 11.57 | 185,800 |
26 Feb 2024 | 11.73 | 11.75 | 11.69 | 11.70 | 11.59 | 277,400 |
23 Feb 2024 | 11.76 | 11.76 | 11.72 | 11.75 | 11.64 | 164,700 |
22 Feb 2024 | 11.76 | 11.76 | 11.68 | 11.72 | 11.61 | 387,200 |
21 Feb 2024 | 11.72 | 11.74 | 11.70 | 11.71 | 11.60 | 187,400 |
20 Feb 2024 | 11.76 | 11.76 | 11.72 | 11.72 | 11.61 | 161,100 |
16 Feb 2024 | 11.77 | 11.77 | 11.71 | 11.74 | 11.63 | 155,200 |
15 Feb 2024 | 11.71 | 11.84 | 11.71 | 11.77 | 11.66 | 263,800 |
14 Feb 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.62 | 132,400 |
14 Feb 2024 | 0.055 Dividend | |||||
13 Feb 2024 | 11.70 | 11.72 | 11.65 | 11.72 | 11.56 | 164,600 |
12 Feb 2024 | 11.72 | 11.77 | 11.70 | 11.77 | 11.61 | 89,900 |
09 Feb 2024 | 11.70 | 11.73 | 11.67 | 11.67 | 11.51 | 242,900 |
08 Feb 2024 | 11.69 | 11.70 | 11.66 | 11.67 | 11.51 | 348,000 |
07 Feb 2024 | 11.75 | 11.75 | 11.67 | 11.70 | 11.54 | 273,500 |
06 Feb 2024 | 11.66 | 11.75 | 11.64 | 11.72 | 11.56 | 187,200 |
05 Feb 2024 | 11.64 | 11.69 | 11.62 | 11.66 | 11.50 | 126,700 |
02 Feb 2024 | 11.69 | 11.74 | 11.68 | 11.72 | 11.56 | 259,500 |
01 Feb 2024 | 11.70 | 11.82 | 11.70 | 11.79 | 11.63 | 261,700 |
31 Jan 2024 | 11.54 | 11.69 | 11.54 | 11.65 | 11.49 | 190,600 |
30 Jan 2024 | 11.54 | 11.59 | 11.52 | 11.54 | 11.38 | 208,700 |
29 Jan 2024 | 11.45 | 11.57 | 11.45 | 11.54 | 11.38 | 223,700 |
26 Jan 2024 | 11.50 | 11.53 | 11.44 | 11.45 | 11.29 | 470,800 |
25 Jan 2024 | 11.51 | 11.56 | 11.51 | 11.53 | 11.37 | 282,000 |
24 Jan 2024 | 11.47 | 11.54 | 11.47 | 11.50 | 11.34 | 292,400 |
23 Jan 2024 | 11.50 | 11.50 | 11.44 | 11.47 | 11.31 | 264,900 |
22 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.53 | 11.37 | 152,600 |
19 Jan 2024 | 11.45 | 11.54 | 11.35 | 11.44 | 11.28 | 749,400 |
18 Jan 2024 | 11.56 | 11.62 | 11.47 | 11.48 | 11.32 | 257,100 |
17 Jan 2024 | 11.56 | 11.60 | 11.54 | 11.58 | 11.42 | 244,700 |
16 Jan 2024 | 11.65 | 11.66 | 11.57 | 11.62 | 11.46 | 232,500 |
12 Jan 2024 | 11.64 | 11.68 | 11.63 | 11.68 | 11.52 | 102,800 |
11 Jan 2024 | 11.65 | 11.68 | 11.61 | 11.64 | 11.48 | 187,600 |
11 Jan 2024 | 0.055 Dividend | |||||
10 Jan 2024 | 11.74 | 11.76 | 11.70 | 11.71 | 11.49 | 222,900 |
09 Jan 2024 | 11.77 | 11.81 | 11.72 | 11.73 | 11.51 | 285,400 |
08 Jan 2024 | 11.75 | 11.86 | 11.70 | 11.81 | 11.59 | 311,100 |
05 Jan 2024 | 11.71 | 11.73 | 11.69 | 11.69 | 11.47 | 103,100 |
04 Jan 2024 | 11.72 | 11.75 | 11.71 | 11.73 | 11.51 | 288,400 |
03 Jan 2024 | 11.77 | 11.80 | 11.73 | 11.80 | 11.58 | 112,900 |
02 Jan 2024 | 11.61 | 11.79 | 11.60 | 11.79 | 11.57 | 216,600 |
29 Dec 2023 | 11.65 | 11.72 | 11.64 | 11.64 | 11.42 | 291,600 |
28 Dec 2023 | 11.64 | 11.72 | 11.64 | 11.72 | 11.50 | 399,500 |
27 Dec 2023 | 11.68 | 11.74 | 11.68 | 11.71 | 11.49 | 259,300 |
26 Dec 2023 | 11.63 | 11.71 | 11.63 | 11.66 | 11.44 | 250,500 |
22 Dec 2023 | 11.67 | 11.75 | 11.64 | 11.66 | 11.44 | 235,700 |
21 Dec 2023 | 11.68 | 11.76 | 11.63 | 11.68 | 11.46 | 341,200 |
20 Dec 2023 | 11.79 | 11.82 | 11.68 | 11.68 | 11.46 | 430,700 |
19 Dec 2023 | 11.72 | 11.79 | 11.71 | 11.77 | 11.55 | 422,700 |
18 Dec 2023 | 11.69 | 11.76 | 11.69 | 11.72 | 11.50 | 356,300 |
15 Dec 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 11.49 | 311,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |