Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 11.55 | 11.57 | 11.53 | 11.56 | 11.56 | 33,500 |
19 Apr 2024 | 11.60 | 11.60 | 11.52 | 11.55 | 11.55 | 14,700 |
18 Apr 2024 | 11.57 | 11.58 | 11.55 | 11.58 | 11.58 | 24,900 |
17 Apr 2024 | 11.62 | 11.62 | 11.53 | 11.57 | 11.57 | 28,600 |
16 Apr 2024 | 11.44 | 11.68 | 11.41 | 11.59 | 11.59 | 81,700 |
15 Apr 2024 | 11.53 | 11.55 | 11.46 | 11.48 | 11.48 | 50,700 |
12 Apr 2024 | 11.56 | 11.57 | 11.53 | 11.56 | 11.56 | 83,600 |
12 Apr 2024 | 0.051 Dividend | |||||
11 Apr 2024 | 11.67 | 11.67 | 11.59 | 11.60 | 11.55 | 183,200 |
10 Apr 2024 | 11.61 | 11.67 | 11.60 | 11.62 | 11.57 | 88,700 |
09 Apr 2024 | 11.73 | 11.79 | 11.71 | 11.76 | 11.71 | 27,300 |
08 Apr 2024 | 11.80 | 11.80 | 11.75 | 11.77 | 11.72 | 34,800 |
05 Apr 2024 | 11.75 | 11.77 | 11.70 | 11.76 | 11.71 | 56,900 |
04 Apr 2024 | 11.78 | 11.83 | 11.78 | 11.82 | 11.77 | 45,800 |
03 Apr 2024 | 11.75 | 11.78 | 11.70 | 11.77 | 11.72 | 51,300 |
02 Apr 2024 | 11.74 | 11.84 | 11.71 | 11.83 | 11.78 | 82,900 |
01 Apr 2024 | 11.73 | 11.85 | 11.73 | 11.82 | 11.77 | 89,800 |
28 Mar 2024 | 11.81 | 11.83 | 11.80 | 11.82 | 11.77 | 68,300 |
27 Mar 2024 | 11.75 | 11.83 | 11.75 | 11.82 | 11.77 | 26,500 |
26 Mar 2024 | 11.81 | 11.81 | 11.77 | 11.78 | 11.73 | 26,200 |
25 Mar 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.73 | 55,500 |
22 Mar 2024 | 11.78 | 11.81 | 11.72 | 11.78 | 11.73 | 65,800 |
21 Mar 2024 | 11.86 | 11.91 | 11.67 | 11.69 | 11.64 | 186,900 |
20 Mar 2024 | 11.90 | 11.92 | 11.87 | 11.88 | 11.83 | 41,700 |
19 Mar 2024 | 11.90 | 11.93 | 11.89 | 11.91 | 11.86 | 35,800 |
18 Mar 2024 | 11.98 | 11.98 | 11.88 | 11.90 | 11.85 | 63,100 |
15 Mar 2024 | 11.89 | 11.92 | 11.89 | 11.90 | 11.85 | 25,600 |
14 Mar 2024 | 11.92 | 11.93 | 11.84 | 11.91 | 11.86 | 43,900 |
14 Mar 2024 | 0.051 Dividend | |||||
13 Mar 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 11.88 | 41,300 |
12 Mar 2024 | 11.96 | 11.98 | 11.94 | 11.98 | 11.88 | 70,400 |
11 Mar 2024 | 11.95 | 12.00 | 11.95 | 11.96 | 11.86 | 26,200 |
08 Mar 2024 | 11.95 | 11.99 | 11.92 | 11.97 | 11.87 | 56,300 |
07 Mar 2024 | 11.87 | 11.93 | 11.86 | 11.92 | 11.82 | 84,100 |
06 Mar 2024 | 11.80 | 11.85 | 11.75 | 11.84 | 11.74 | 115,600 |
05 Mar 2024 | 11.80 | 11.81 | 11.77 | 11.79 | 11.69 | 25,100 |
04 Mar 2024 | 11.75 | 11.80 | 11.72 | 11.77 | 11.67 | 65,600 |
01 Mar 2024 | 11.70 | 11.79 | 11.70 | 11.75 | 11.65 | 57,600 |
29 Feb 2024 | 11.65 | 11.78 | 11.65 | 11.75 | 11.65 | 52,500 |
28 Feb 2024 | 11.60 | 11.68 | 11.60 | 11.64 | 11.54 | 37,100 |
27 Feb 2024 | 11.67 | 11.71 | 11.61 | 11.62 | 11.52 | 50,700 |
26 Feb 2024 | 11.75 | 11.78 | 11.67 | 11.67 | 11.57 | 43,800 |
23 Feb 2024 | 11.81 | 11.85 | 11.77 | 11.77 | 11.67 | 26,700 |
22 Feb 2024 | 11.81 | 11.82 | 11.76 | 11.77 | 11.67 | 24,200 |
21 Feb 2024 | 11.82 | 11.82 | 11.77 | 11.77 | 11.67 | 36,600 |
20 Feb 2024 | 11.79 | 11.82 | 11.75 | 11.79 | 11.69 | 47,700 |
16 Feb 2024 | 11.77 | 11.82 | 11.75 | 11.79 | 11.69 | 41,900 |
15 Feb 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.71 | 25,500 |
14 Feb 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 45,400 |
14 Feb 2024 | 0.051 Dividend | |||||
13 Feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.55 | 38,200 |
12 Feb 2024 | 11.80 | 11.84 | 11.77 | 11.80 | 11.65 | 49,500 |
09 Feb 2024 | 11.86 | 11.87 | 11.74 | 11.75 | 11.60 | 76,800 |
08 Feb 2024 | 11.81 | 11.81 | 11.78 | 11.80 | 11.65 | 35,700 |
07 Feb 2024 | 11.79 | 11.87 | 11.75 | 11.78 | 11.63 | 101,400 |
06 Feb 2024 | 11.79 | 11.82 | 11.77 | 11.81 | 11.66 | 106,100 |
05 Feb 2024 | 11.79 | 11.81 | 11.75 | 11.79 | 11.64 | 76,600 |
02 Feb 2024 | 11.86 | 11.87 | 11.80 | 11.83 | 11.68 | 72,100 |
01 Feb 2024 | 11.89 | 11.92 | 11.87 | 11.91 | 11.76 | 51,000 |
31 Jan 2024 | 11.74 | 11.84 | 11.71 | 11.80 | 11.65 | 55,500 |
30 Jan 2024 | 11.69 | 11.72 | 11.66 | 11.71 | 11.56 | 74,100 |
29 Jan 2024 | 11.66 | 11.75 | 11.66 | 11.72 | 11.57 | 36,300 |
26 Jan 2024 | 11.61 | 11.66 | 11.61 | 11.63 | 11.48 | 70,000 |
25 Jan 2024 | 11.62 | 11.68 | 11.62 | 11.66 | 11.51 | 57,400 |
24 Jan 2024 | 11.76 | 11.76 | 11.51 | 11.54 | 11.39 | 131,200 |
23 Jan 2024 | 11.67 | 11.74 | 11.66 | 11.73 | 11.58 | 65,500 |
22 Jan 2024 | 11.58 | 11.73 | 11.58 | 11.67 | 11.52 | 27,100 |
19 Jan 2024 | 11.60 | 11.64 | 11.44 | 11.58 | 11.43 | 51,300 |
18 Jan 2024 | 11.59 | 11.60 | 11.54 | 11.58 | 11.43 | 68,600 |
17 Jan 2024 | 11.70 | 11.72 | 11.59 | 11.59 | 11.44 | 60,900 |
16 Jan 2024 | 11.78 | 11.78 | 11.70 | 11.72 | 11.57 | 35,700 |
12 Jan 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.63 | 34,800 |
11 Jan 2024 | 11.81 | 11.85 | 11.76 | 11.76 | 11.61 | 59,400 |
11 Jan 2024 | 0.051 Dividend | |||||
10 Jan 2024 | 11.86 | 11.86 | 11.81 | 11.83 | 11.63 | 44,900 |
09 Jan 2024 | 11.84 | 11.90 | 11.84 | 11.86 | 11.66 | 35,600 |
08 Jan 2024 | 11.85 | 11.91 | 11.84 | 11.89 | 11.69 | 65,100 |
05 Jan 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 11.63 | 27,100 |
04 Jan 2024 | 11.90 | 11.90 | 11.82 | 11.84 | 11.64 | 20,500 |
03 Jan 2024 | 11.94 | 11.95 | 11.77 | 11.91 | 11.71 | 102,600 |
02 Jan 2024 | 12.05 | 12.06 | 11.91 | 11.94 | 11.73 | 96,600 |
29 Dec 2023 | 12.00 | 12.12 | 11.94 | 12.03 | 11.82 | 84,100 |
28 Dec 2023 | 11.98 | 12.07 | 11.93 | 12.00 | 11.79 | 182,400 |
27 Dec 2023 | 11.88 | 12.31 | 11.86 | 12.01 | 11.80 | 114,700 |
26 Dec 2023 | 11.93 | 11.93 | 11.86 | 11.87 | 11.67 | 83,800 |
22 Dec 2023 | 11.94 | 11.94 | 11.88 | 11.92 | 11.71 | 180,400 |
21 Dec 2023 | 11.85 | 11.96 | 11.75 | 11.94 | 11.73 | 81,600 |
20 Dec 2023 | 11.64 | 11.83 | 11.64 | 11.79 | 11.59 | 137,200 |
19 Dec 2023 | 11.65 | 11.70 | 11.65 | 11.67 | 11.47 | 91,600 |
18 Dec 2023 | 11.74 | 11.75 | 11.63 | 11.67 | 11.47 | 42,800 |
15 Dec 2023 | 11.74 | 11.77 | 11.70 | 11.74 | 11.54 | 143,900 |
14 Dec 2023 | 11.60 | 11.77 | 11.55 | 11.74 | 11.54 | 95,300 |
14 Dec 2023 | 0.052 Dividend | |||||
13 Dec 2023 | 11.62 | 11.62 | 11.52 | 11.57 | 11.32 | 135,800 |
12 Dec 2023 | 11.67 | 11.67 | 11.56 | 11.57 | 11.32 | 40,900 |
11 Dec 2023 | 11.57 | 11.69 | 11.48 | 11.68 | 11.43 | 160,200 |
08 Dec 2023 | 11.48 | 11.60 | 11.44 | 11.52 | 11.27 | 139,200 |
07 Dec 2023 | 11.51 | 11.56 | 11.39 | 11.47 | 11.22 | 110,400 |
06 Dec 2023 | 11.33 | 11.48 | 11.33 | 11.48 | 11.23 | 269,300 |
05 Dec 2023 | 11.33 | 11.35 | 11.27 | 11.35 | 11.10 | 39,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |