Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 12.18 | 2,300 |
27 Mar 2024 | 11.97 | 12.10 | 11.92 | 12.10 | 12.10 | 6,100 |
26 Mar 2024 | 11.99 | 11.99 | 11.89 | 11.98 | 11.98 | 4,000 |
25 Mar 2024 | 11.86 | 12.02 | 11.86 | 11.93 | 11.93 | 8,500 |
22 Mar 2024 | 11.83 | 11.88 | 11.82 | 11.86 | 11.86 | 2,000 |
21 Mar 2024 | 12.02 | 12.02 | 11.72 | 11.82 | 11.82 | 42,600 |
20 Mar 2024 | 11.98 | 12.12 | 11.91 | 12.12 | 12.12 | 4,900 |
19 Mar 2024 | 11.92 | 12.00 | 11.92 | 11.98 | 11.98 | 1,200 |
18 Mar 2024 | 11.96 | 11.98 | 11.93 | 11.96 | 11.96 | 3,300 |
15 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.97 | 11.97 | 1,900 |
14 Mar 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | 4,000 |
13 Mar 2024 | 11.92 | 11.99 | 11.92 | 11.99 | 11.99 | 2,500 |
12 Mar 2024 | 11.90 | 11.93 | 11.81 | 11.93 | 11.93 | 8,000 |
11 Mar 2024 | 11.95 | 11.95 | 11.85 | 11.92 | 11.92 | 3,600 |
08 Mar 2024 | 11.89 | 11.98 | 11.89 | 11.92 | 11.92 | 16,000 |
07 Mar 2024 | 11.95 | 11.99 | 11.82 | 11.84 | 11.84 | 21,400 |
06 Mar 2024 | 11.66 | 11.91 | 11.66 | 11.87 | 11.87 | 14,400 |
05 Mar 2024 | 11.65 | 11.72 | 11.59 | 11.64 | 11.64 | 15,700 |
04 Mar 2024 | 11.61 | 11.75 | 11.58 | 11.62 | 11.62 | 6,900 |
01 Mar 2024 | 11.99 | 11.99 | 11.55 | 11.60 | 11.60 | 37,400 |
01 Mar 2024 | 0.083 Dividend | |||||
29 Feb 2024 | 11.88 | 12.15 | 11.82 | 12.01 | 11.93 | 14,500 |
28 Feb 2024 | 11.78 | 11.90 | 11.78 | 11.89 | 11.81 | 8,200 |
27 Feb 2024 | 11.76 | 11.89 | 11.76 | 11.84 | 11.76 | 12,900 |
26 Feb 2024 | 11.76 | 11.92 | 11.76 | 11.77 | 11.69 | 9,500 |
23 Feb 2024 | 11.60 | 11.82 | 11.60 | 11.70 | 11.62 | 26,500 |
22 Feb 2024 | 11.76 | 11.79 | 11.52 | 11.59 | 11.51 | 176,100 |
21 Feb 2024 | 11.74 | 11.82 | 11.69 | 11.80 | 11.72 | 10,400 |
20 Feb 2024 | 11.80 | 11.80 | 11.74 | 11.75 | 11.67 | 2,500 |
16 Feb 2024 | 11.79 | 11.80 | 11.75 | 11.79 | 11.71 | 8,500 |
15 Feb 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.72 | 8,900 |
14 Feb 2024 | 11.72 | 11.80 | 11.66 | 11.76 | 11.68 | 9,700 |
13 Feb 2024 | 11.95 | 11.95 | 11.82 | 11.82 | 11.74 | 6,600 |
12 Feb 2024 | 11.91 | 11.93 | 11.91 | 11.91 | 11.83 | 4,500 |
09 Feb 2024 | 11.90 | 11.94 | 11.90 | 11.93 | 11.85 | 3,600 |
08 Feb 2024 | 11.93 | 11.97 | 11.92 | 11.95 | 11.87 | 3,700 |
07 Feb 2024 | 11.96 | 12.00 | 11.90 | 11.94 | 11.86 | 11,600 |
06 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.92 | 4,600 |
05 Feb 2024 | 11.98 | 12.00 | 11.90 | 11.90 | 11.82 | 3,400 |
02 Feb 2024 | 12.04 | 12.05 | 12.04 | 12.05 | 11.97 | 400 |
01 Feb 2024 | 12.00 | 12.06 | 11.88 | 12.01 | 11.93 | 5,200 |
01 Feb 2024 | 0.083 Dividend | |||||
31 Jan 2024 | 11.97 | 12.08 | 11.95 | 12.01 | 11.84 | 14,800 |
30 Jan 2024 | 11.92 | 11.92 | 11.91 | 11.92 | 11.76 | 9,100 |
29 Jan 2024 | 11.92 | 11.92 | 11.88 | 11.92 | 11.76 | 3,500 |
26 Jan 2024 | 11.88 | 11.91 | 11.87 | 11.87 | 11.71 | 1,800 |
25 Jan 2024 | 11.86 | 11.91 | 11.86 | 11.89 | 11.73 | 2,700 |
24 Jan 2024 | 11.87 | 11.94 | 11.87 | 11.92 | 11.76 | 2,200 |
23 Jan 2024 | 11.92 | 11.97 | 11.92 | 11.93 | 11.77 | 1,600 |
22 Jan 2024 | 11.85 | 11.93 | 11.85 | 11.93 | 11.77 | 6,700 |
19 Jan 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.71 | 2,900 |
18 Jan 2024 | 11.90 | 11.99 | 11.86 | 11.99 | 11.82 | 1,500 |
17 Jan 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.73 | 4,100 |
16 Jan 2024 | 11.95 | 11.95 | 11.86 | 11.90 | 11.74 | 1,900 |
12 Jan 2024 | 12.09 | 12.09 | 11.89 | 11.98 | 11.81 | 3,700 |
11 Jan 2024 | 11.96 | 11.96 | 11.86 | 11.89 | 11.73 | 10,500 |
10 Jan 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.72 | 1,800 |
09 Jan 2024 | 11.89 | 11.97 | 11.82 | 11.88 | 11.72 | 2,400 |
08 Jan 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.78 | 1,200 |
05 Jan 2024 | 11.81 | 11.87 | 11.80 | 11.87 | 11.71 | 1,900 |
04 Jan 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.72 | 7,600 |
03 Jan 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.83 | 600 |
02 Jan 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 11.85 | 1,400 |
29 Dec 2023 | 12.13 | 12.13 | 12.00 | 12.12 | 11.95 | 4,400 |
28 Dec 2023 | 12.17 | 12.17 | 12.03 | 12.13 | 11.96 | 2,800 |
28 Dec 2023 | 0.083 Dividend | |||||
27 Dec 2023 | 12.00 | 12.17 | 12.00 | 12.15 | 11.90 | 6,100 |
26 Dec 2023 | 11.89 | 12.00 | 11.89 | 12.00 | 11.75 | 2,200 |
22 Dec 2023 | 11.95 | 12.00 | 11.88 | 11.88 | 11.64 | 2,600 |
21 Dec 2023 | 11.99 | 12.00 | 11.90 | 12.00 | 11.75 | 2,900 |
20 Dec 2023 | 11.90 | 11.95 | 11.80 | 11.95 | 11.70 | 4,100 |
19 Dec 2023 | 11.88 | 11.95 | 11.77 | 11.84 | 11.60 | 4,300 |
18 Dec 2023 | 11.65 | 11.89 | 11.65 | 11.89 | 11.65 | 9,500 |
15 Dec 2023 | 11.65 | 11.65 | 11.51 | 11.65 | 11.41 | 4,600 |
14 Dec 2023 | 11.66 | 11.66 | 11.47 | 11.56 | 11.32 | 2,800 |
13 Dec 2023 | 11.56 | 11.76 | 11.49 | 11.74 | 11.50 | 3,600 |
12 Dec 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.41 | 500 |
11 Dec 2023 | 11.68 | 11.74 | 11.60 | 11.65 | 11.41 | 2,300 |
08 Dec 2023 | 11.77 | 11.79 | 11.61 | 11.76 | 11.52 | 2,700 |
07 Dec 2023 | 11.55 | 11.83 | 11.51 | 11.83 | 11.59 | 9,300 |
06 Dec 2023 | 11.59 | 11.59 | 11.43 | 11.59 | 11.35 | 5,800 |
05 Dec 2023 | 11.29 | 11.59 | 11.29 | 11.58 | 11.34 | 7,700 |
04 Dec 2023 | 11.37 | 11.37 | 11.19 | 11.20 | 10.97 | 16,700 |
01 Dec 2023 | 11.13 | 11.40 | 11.13 | 11.23 | 11.00 | 6,900 |
01 Dec 2023 | 0.083 Dividend | |||||
30 Nov 2023 | 11.43 | 11.43 | 11.25 | 11.27 | 10.96 | 2,200 |
29 Nov 2023 | 11.24 | 11.43 | 11.24 | 11.34 | 11.03 | 7,400 |
28 Nov 2023 | 11.34 | 11.36 | 11.16 | 11.16 | 10.85 | 8,200 |
27 Nov 2023 | 11.35 | 11.41 | 11.22 | 11.32 | 11.01 | 5,500 |
24 Nov 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | - |
22 Nov 2023 | 11.27 | 11.36 | 11.27 | 11.36 | 11.05 | 900 |
21 Nov 2023 | 11.30 | 11.35 | 11.30 | 11.35 | 11.04 | 1,400 |
20 Nov 2023 | 11.20 | 11.25 | 11.20 | 11.21 | 10.90 | 1,900 |
17 Nov 2023 | 11.25 | 11.26 | 11.25 | 11.25 | 10.94 | 1,900 |
16 Nov 2023 | 11.28 | 11.28 | 11.23 | 11.23 | 10.92 | 900 |
15 Nov 2023 | 11.33 | 11.33 | 11.27 | 11.31 | 11.00 | 1,700 |
14 Nov 2023 | 11.14 | 11.33 | 11.13 | 11.31 | 11.00 | 4,400 |
13 Nov 2023 | 11.28 | 11.28 | 10.91 | 11.06 | 10.75 | 11,000 |
10 Nov 2023 | 11.33 | 11.34 | 11.33 | 11.33 | 11.02 | 400 |
09 Nov 2023 | 11.27 | 11.37 | 11.26 | 11.37 | 11.05 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |