Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.64 | 11.72 | 11.58 | 11.66 | 11.66 | 49,900 |
25 Apr 2024 | 11.50 | 11.58 | 11.48 | 11.57 | 11.57 | 69,500 |
24 Apr 2024 | 11.65 | 11.65 | 11.51 | 11.54 | 11.54 | 42,900 |
23 Apr 2024 | 11.50 | 11.67 | 11.45 | 11.66 | 11.66 | 38,900 |
22 Apr 2024 | 11.44 | 11.54 | 11.40 | 11.45 | 11.45 | 36,000 |
19 Apr 2024 | 11.40 | 11.49 | 11.37 | 11.47 | 11.47 | 60,700 |
18 Apr 2024 | 11.45 | 11.47 | 11.32 | 11.35 | 11.35 | 45,500 |
17 Apr 2024 | 11.32 | 11.43 | 11.23 | 11.39 | 11.39 | 66,200 |
16 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.26 | 11.26 | 46,500 |
15 Apr 2024 | 11.67 | 11.75 | 11.28 | 11.30 | 11.30 | 160,300 |
12 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.67 | 11.67 | 130,600 |
12 Apr 2024 | 0.129 Dividend | |||||
11 Apr 2024 | 11.95 | 11.98 | 11.81 | 11.94 | 11.81 | 76,600 |
10 Apr 2024 | 11.96 | 12.02 | 11.90 | 11.95 | 11.82 | 74,600 |
09 Apr 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.91 | 57,700 |
08 Apr 2024 | 11.96 | 12.00 | 11.85 | 11.96 | 11.83 | 41,200 |
05 Apr 2024 | 11.80 | 11.94 | 11.80 | 11.90 | 11.77 | 39,700 |
04 Apr 2024 | 12.05 | 12.09 | 11.80 | 11.84 | 11.71 | 135,800 |
03 Apr 2024 | 12.05 | 12.05 | 11.95 | 12.01 | 11.88 | 68,200 |
02 Apr 2024 | 12.01 | 12.05 | 11.95 | 12.02 | 11.89 | 93,600 |
01 Apr 2024 | 12.02 | 12.05 | 12.00 | 12.03 | 11.90 | 104,700 |
28 Mar 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 11.91 | 79,800 |
27 Mar 2024 | 11.98 | 12.00 | 11.93 | 11.96 | 11.83 | 30,500 |
26 Mar 2024 | 12.00 | 12.00 | 11.86 | 11.91 | 11.78 | 65,700 |
25 Mar 2024 | 12.00 | 12.07 | 11.95 | 11.96 | 11.83 | 44,900 |
22 Mar 2024 | 11.97 | 12.02 | 11.92 | 12.00 | 11.87 | 61,700 |
21 Mar 2024 | 11.89 | 12.03 | 11.86 | 11.98 | 11.85 | 74,700 |
20 Mar 2024 | 11.61 | 11.90 | 11.60 | 11.82 | 11.69 | 91,500 |
19 Mar 2024 | 11.62 | 11.68 | 11.53 | 11.64 | 11.51 | 57,400 |
18 Mar 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.48 | 74,200 |
15 Mar 2024 | 11.71 | 11.74 | 11.66 | 11.66 | 11.53 | 46,900 |
14 Mar 2024 | 11.80 | 11.85 | 11.65 | 11.74 | 11.61 | 126,300 |
14 Mar 2024 | 0.129 Dividend | |||||
13 Mar 2024 | 12.03 | 12.03 | 11.83 | 11.91 | 11.65 | 86,000 |
12 Mar 2024 | 12.16 | 12.17 | 11.95 | 11.98 | 11.72 | 101,000 |
11 Mar 2024 | 12.02 | 12.43 | 12.00 | 12.09 | 11.83 | 133,200 |
08 Mar 2024 | 11.97 | 12.10 | 11.95 | 11.95 | 11.69 | 85,200 |
07 Mar 2024 | 11.92 | 11.99 | 11.88 | 11.96 | 11.70 | 55,600 |
06 Mar 2024 | 11.83 | 11.88 | 11.72 | 11.83 | 11.58 | 112,700 |
05 Mar 2024 | 12.06 | 12.10 | 11.75 | 11.86 | 11.60 | 94,300 |
04 Mar 2024 | 12.04 | 12.08 | 11.91 | 11.98 | 11.72 | 114,900 |
01 Mar 2024 | 11.84 | 12.10 | 11.79 | 12.08 | 11.82 | 115,200 |
29 Feb 2024 | 11.90 | 11.95 | 11.82 | 11.92 | 11.66 | 85,500 |
28 Feb 2024 | 11.82 | 11.90 | 11.78 | 11.81 | 11.56 | 63,700 |
27 Feb 2024 | 11.65 | 11.84 | 11.65 | 11.82 | 11.57 | 117,800 |
26 Feb 2024 | 11.63 | 11.72 | 11.56 | 11.71 | 11.46 | 120,400 |
23 Feb 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.31 | 46,100 |
22 Feb 2024 | 11.58 | 11.61 | 11.53 | 11.56 | 11.31 | 59,800 |
21 Feb 2024 | 11.46 | 11.60 | 11.46 | 11.53 | 11.28 | 56,400 |
20 Feb 2024 | 11.37 | 11.49 | 11.37 | 11.43 | 11.18 | 99,200 |
16 Feb 2024 | 11.54 | 11.55 | 11.41 | 11.50 | 11.25 | 121,500 |
15 Feb 2024 | 11.57 | 11.74 | 11.53 | 11.60 | 11.35 | 102,300 |
14 Feb 2024 | 11.61 | 11.69 | 11.56 | 11.56 | 11.31 | 51,100 |
14 Feb 2024 | 0.129 Dividend | |||||
13 Feb 2024 | 11.61 | 11.80 | 11.61 | 11.76 | 11.38 | 134,700 |
12 Feb 2024 | 11.89 | 11.90 | 11.77 | 11.81 | 11.43 | 79,700 |
09 Feb 2024 | 11.84 | 11.89 | 11.76 | 11.76 | 11.38 | 87,400 |
08 Feb 2024 | 11.79 | 11.87 | 11.73 | 11.81 | 11.43 | 66,900 |
07 Feb 2024 | 11.75 | 11.93 | 11.74 | 11.80 | 11.42 | 85,900 |
06 Feb 2024 | 11.74 | 11.77 | 11.63 | 11.77 | 11.39 | 84,200 |
05 Feb 2024 | 11.78 | 11.87 | 11.63 | 11.63 | 11.25 | 98,500 |
02 Feb 2024 | 11.70 | 11.82 | 11.65 | 11.80 | 11.42 | 106,000 |
01 Feb 2024 | 11.52 | 11.74 | 11.52 | 11.70 | 11.32 | 168,000 |
31 Jan 2024 | 11.57 | 11.58 | 11.45 | 11.47 | 11.10 | 139,500 |
30 Jan 2024 | 11.39 | 11.58 | 11.39 | 11.55 | 11.18 | 90,600 |
29 Jan 2024 | 11.32 | 11.43 | 11.29 | 11.43 | 11.06 | 85,900 |
26 Jan 2024 | 11.31 | 11.36 | 11.26 | 11.32 | 10.95 | 43,100 |
25 Jan 2024 | 11.29 | 11.38 | 11.29 | 11.32 | 10.95 | 81,600 |
24 Jan 2024 | 11.21 | 11.32 | 11.21 | 11.28 | 10.92 | 60,000 |
23 Jan 2024 | 11.19 | 11.22 | 11.16 | 11.21 | 10.85 | 55,100 |
22 Jan 2024 | 11.20 | 11.25 | 11.14 | 11.16 | 10.80 | 52,700 |
19 Jan 2024 | 11.28 | 11.28 | 11.05 | 11.13 | 10.77 | 53,800 |
18 Jan 2024 | 11.40 | 11.42 | 11.21 | 11.21 | 10.85 | 82,600 |
17 Jan 2024 | 11.28 | 11.38 | 11.28 | 11.35 | 10.98 | 60,900 |
16 Jan 2024 | 11.39 | 11.39 | 11.22 | 11.37 | 11.00 | 69,300 |
12 Jan 2024 | 11.34 | 11.45 | 11.29 | 11.40 | 11.03 | 43,200 |
12 Jan 2024 | 0.129 Dividend | |||||
11 Jan 2024 | 11.42 | 11.53 | 11.39 | 11.47 | 10.98 | 103,500 |
10 Jan 2024 | 11.47 | 11.49 | 11.40 | 11.45 | 10.96 | 60,800 |
09 Jan 2024 | 11.36 | 11.43 | 11.18 | 11.43 | 10.94 | 109,100 |
08 Jan 2024 | 11.15 | 11.35 | 11.15 | 11.35 | 10.86 | 84,400 |
05 Jan 2024 | 11.11 | 11.19 | 11.05 | 11.18 | 10.70 | 108,100 |
04 Jan 2024 | 11.03 | 11.08 | 11.00 | 11.08 | 10.60 | 80,200 |
03 Jan 2024 | 11.00 | 11.03 | 10.97 | 11.02 | 10.54 | 46,900 |
02 Jan 2024 | 10.94 | 11.03 | 10.92 | 10.97 | 10.50 | 134,600 |
29 Dec 2023 | 11.02 | 11.03 | 10.90 | 10.99 | 10.52 | 125,500 |
28 Dec 2023 | 11.06 | 11.10 | 10.93 | 11.00 | 10.53 | 196,100 |
27 Dec 2023 | 11.09 | 11.15 | 11.09 | 11.11 | 10.63 | 64,900 |
26 Dec 2023 | 11.13 | 11.15 | 10.98 | 11.13 | 10.65 | 180,600 |
22 Dec 2023 | 11.15 | 11.20 | 11.11 | 11.12 | 10.64 | 100,700 |
21 Dec 2023 | 11.32 | 11.32 | 11.14 | 11.19 | 10.71 | 68,400 |
20 Dec 2023 | 11.26 | 11.31 | 11.21 | 11.23 | 10.75 | 128,600 |
19 Dec 2023 | 11.18 | 11.29 | 11.15 | 11.25 | 10.77 | 99,400 |
18 Dec 2023 | 11.19 | 11.19 | 11.05 | 11.19 | 10.71 | 108,400 |
15 Dec 2023 | 11.00 | 11.12 | 10.97 | 11.10 | 10.62 | 90,500 |
14 Dec 2023 | 10.98 | 11.10 | 10.90 | 11.05 | 10.57 | 170,800 |
14 Dec 2023 | 0.128 Dividend | |||||
13 Dec 2023 | 10.90 | 11.05 | 10.84 | 11.02 | 10.42 | 92,100 |
12 Dec 2023 | 10.89 | 10.94 | 10.82 | 10.89 | 10.30 | 70,700 |
11 Dec 2023 | 10.80 | 10.91 | 10.80 | 10.86 | 10.27 | 157,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |