Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.57 | 11.58 | 11.53 | 11.56 | 11.56 | 197,573 |
01 May 2024 | 11.54 | 11.65 | 11.51 | 11.57 | 11.57 | 98,300 |
30 Apr 2024 | 11.55 | 11.57 | 11.49 | 11.51 | 11.51 | 110,600 |
29 Apr 2024 | 11.53 | 11.55 | 11.48 | 11.55 | 11.55 | 79,000 |
26 Apr 2024 | 11.44 | 11.49 | 11.44 | 11.48 | 11.48 | 129,800 |
25 Apr 2024 | 11.38 | 11.40 | 11.34 | 11.38 | 11.38 | 164,400 |
24 Apr 2024 | 11.50 | 11.52 | 11.41 | 11.42 | 11.42 | 126,200 |
23 Apr 2024 | 11.40 | 11.53 | 11.39 | 11.51 | 11.51 | 167,000 |
22 Apr 2024 | 11.29 | 11.37 | 11.29 | 11.37 | 11.37 | 105,600 |
19 Apr 2024 | 11.23 | 11.28 | 11.22 | 11.26 | 11.26 | 121,800 |
18 Apr 2024 | 11.20 | 11.23 | 11.15 | 11.23 | 11.23 | 177,700 |
17 Apr 2024 | 11.22 | 11.24 | 11.14 | 11.17 | 11.17 | 177,900 |
16 Apr 2024 | 11.24 | 11.29 | 11.12 | 11.15 | 11.15 | 381,700 |
15 Apr 2024 | 11.35 | 11.37 | 11.18 | 11.24 | 11.24 | 163,900 |
12 Apr 2024 | 11.45 | 11.47 | 11.34 | 11.38 | 11.38 | 125,900 |
11 Apr 2024 | 11.52 | 11.54 | 11.44 | 11.45 | 11.45 | 146,700 |
11 Apr 2024 | 0.105 Dividend | |||||
10 Apr 2024 | 11.67 | 11.68 | 11.53 | 11.57 | 11.47 | 308,200 |
09 Apr 2024 | 11.72 | 11.75 | 11.68 | 11.71 | 11.60 | 190,400 |
08 Apr 2024 | 11.71 | 11.77 | 11.68 | 11.73 | 11.62 | 191,500 |
05 Apr 2024 | 11.65 | 11.68 | 11.62 | 11.66 | 11.55 | 114,500 |
04 Apr 2024 | 11.77 | 11.77 | 11.58 | 11.62 | 11.51 | 192,600 |
03 Apr 2024 | 11.76 | 11.76 | 11.68 | 11.71 | 11.60 | 143,100 |
02 Apr 2024 | 11.83 | 11.83 | 11.75 | 11.77 | 11.66 | 146,800 |
01 Apr 2024 | 11.98 | 11.98 | 11.85 | 11.86 | 11.75 | 171,900 |
28 Mar 2024 | 11.97 | 12.01 | 11.93 | 11.96 | 11.85 | 200,200 |
27 Mar 2024 | 11.98 | 11.99 | 11.92 | 11.95 | 11.84 | 140,000 |
26 Mar 2024 | 11.92 | 11.95 | 11.88 | 11.91 | 11.80 | 112,600 |
25 Mar 2024 | 11.87 | 11.87 | 11.82 | 11.86 | 11.75 | 83,700 |
22 Mar 2024 | 11.87 | 11.90 | 11.83 | 11.84 | 11.73 | 108,800 |
21 Mar 2024 | 11.78 | 11.83 | 11.72 | 11.83 | 11.72 | 183,600 |
20 Mar 2024 | 11.66 | 11.72 | 11.64 | 11.72 | 11.61 | 112,000 |
19 Mar 2024 | 11.63 | 11.66 | 11.62 | 11.65 | 11.54 | 105,900 |
18 Mar 2024 | 11.71 | 11.71 | 11.62 | 11.65 | 11.54 | 79,300 |
15 Mar 2024 | 11.71 | 11.71 | 11.62 | 11.66 | 11.55 | 98,100 |
14 Mar 2024 | 11.72 | 11.72 | 11.60 | 11.62 | 11.51 | 177,600 |
14 Mar 2024 | 0.105 Dividend | |||||
13 Mar 2024 | 11.75 | 11.82 | 11.74 | 11.81 | 11.60 | 221,100 |
12 Mar 2024 | 11.73 | 11.76 | 11.69 | 11.72 | 11.51 | 236,800 |
11 Mar 2024 | 11.71 | 11.73 | 11.69 | 11.69 | 11.48 | 81,900 |
08 Mar 2024 | 11.71 | 11.74 | 11.65 | 11.69 | 11.48 | 87,500 |
07 Mar 2024 | 11.71 | 11.71 | 11.66 | 11.68 | 11.47 | 126,400 |
06 Mar 2024 | 11.68 | 11.70 | 11.65 | 11.69 | 11.48 | 122,300 |
05 Mar 2024 | 11.69 | 11.72 | 11.65 | 11.68 | 11.47 | 99,200 |
04 Mar 2024 | 11.65 | 11.71 | 11.65 | 11.69 | 11.48 | 129,800 |
01 Mar 2024 | 11.65 | 11.70 | 11.64 | 11.69 | 11.48 | 127,200 |
29 Feb 2024 | 11.60 | 11.68 | 11.60 | 11.64 | 11.43 | 108,400 |
28 Feb 2024 | 11.58 | 11.60 | 11.55 | 11.57 | 11.36 | 85,300 |
27 Feb 2024 | 11.58 | 11.62 | 11.57 | 11.58 | 11.37 | 100,600 |
26 Feb 2024 | 11.59 | 11.62 | 11.51 | 11.53 | 11.32 | 104,700 |
23 Feb 2024 | 11.59 | 11.59 | 11.54 | 11.55 | 11.34 | 114,600 |
22 Feb 2024 | 11.59 | 11.62 | 11.53 | 11.55 | 11.34 | 85,900 |
21 Feb 2024 | 11.57 | 11.57 | 11.50 | 11.53 | 11.32 | 136,400 |
20 Feb 2024 | 11.50 | 11.54 | 11.47 | 11.54 | 11.33 | 94,500 |
16 Feb 2024 | 11.52 | 11.54 | 11.45 | 11.46 | 11.26 | 174,000 |
15 Feb 2024 | 11.55 | 11.59 | 11.51 | 11.55 | 11.34 | 122,900 |
15 Feb 2024 | 0.105 Dividend | |||||
14 Feb 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 11.32 | 103,800 |
13 Feb 2024 | 11.58 | 11.60 | 11.53 | 11.59 | 11.28 | 141,800 |
12 Feb 2024 | 11.67 | 11.71 | 11.61 | 11.63 | 11.32 | 149,900 |
09 Feb 2024 | 11.66 | 11.66 | 11.60 | 11.63 | 11.32 | 147,500 |
08 Feb 2024 | 11.69 | 11.69 | 11.61 | 11.63 | 11.32 | 109,100 |
07 Feb 2024 | 11.60 | 11.70 | 11.58 | 11.66 | 11.35 | 141,000 |
06 Feb 2024 | 11.46 | 11.55 | 11.41 | 11.55 | 11.24 | 167,900 |
05 Feb 2024 | 11.45 | 11.45 | 11.36 | 11.41 | 11.10 | 148,500 |
02 Feb 2024 | 11.47 | 11.48 | 11.41 | 11.46 | 11.15 | 233,700 |
01 Feb 2024 | 11.41 | 11.54 | 11.41 | 11.49 | 11.18 | 262,000 |
31 Jan 2024 | 11.40 | 11.49 | 11.38 | 11.39 | 11.09 | 283,700 |
30 Jan 2024 | 11.40 | 11.43 | 11.39 | 11.41 | 11.10 | 151,300 |
29 Jan 2024 | 11.37 | 11.44 | 11.35 | 11.43 | 11.12 | 155,500 |
26 Jan 2024 | 11.41 | 11.46 | 11.33 | 11.35 | 11.05 | 400,600 |
25 Jan 2024 | 11.38 | 11.44 | 11.38 | 11.43 | 11.12 | 123,700 |
24 Jan 2024 | 11.34 | 11.42 | 11.33 | 11.35 | 11.05 | 233,700 |
23 Jan 2024 | 11.33 | 11.35 | 11.29 | 11.32 | 11.02 | 162,900 |
22 Jan 2024 | 11.20 | 11.31 | 11.20 | 11.31 | 11.01 | 189,500 |
19 Jan 2024 | 11.19 | 11.19 | 11.05 | 11.16 | 10.86 | 1,630,900 |
18 Jan 2024 | 11.26 | 11.27 | 11.12 | 11.15 | 10.85 | 383,900 |
17 Jan 2024 | 11.32 | 11.32 | 11.16 | 11.21 | 10.91 | 384,600 |
16 Jan 2024 | 11.49 | 11.52 | 11.31 | 11.32 | 11.02 | 371,600 |
12 Jan 2024 | 11.49 | 11.57 | 11.44 | 11.51 | 11.20 | 215,600 |
11 Jan 2024 | 11.56 | 11.57 | 11.48 | 11.49 | 11.18 | 165,000 |
10 Jan 2024 | 11.50 | 11.56 | 11.50 | 11.54 | 11.23 | 109,800 |
09 Jan 2024 | 11.53 | 11.57 | 11.50 | 11.57 | 11.26 | 173,700 |
08 Jan 2024 | 11.56 | 11.64 | 11.56 | 11.61 | 11.30 | 99,600 |
05 Jan 2024 | 11.56 | 11.63 | 11.54 | 11.56 | 11.25 | 113,300 |
04 Jan 2024 | 11.55 | 11.56 | 11.50 | 11.53 | 11.22 | 123,400 |
03 Jan 2024 | 11.48 | 11.54 | 11.46 | 11.54 | 11.23 | 125,200 |
02 Jan 2024 | 11.40 | 11.51 | 11.39 | 11.48 | 11.17 | 190,000 |
29 Dec 2023 | 11.47 | 11.49 | 11.34 | 11.36 | 11.06 | 190,000 |
28 Dec 2023 | 11.46 | 11.48 | 11.42 | 11.46 | 11.15 | 166,900 |
27 Dec 2023 | 11.48 | 11.55 | 11.45 | 11.49 | 11.18 | 213,300 |
26 Dec 2023 | 11.52 | 11.55 | 11.41 | 11.49 | 11.18 | 281,200 |
26 Dec 2023 | 0.105 Dividend | |||||
22 Dec 2023 | 11.73 | 11.79 | 11.64 | 11.65 | 11.24 | 127,500 |
21 Dec 2023 | 11.64 | 11.69 | 11.60 | 11.67 | 11.26 | 152,300 |
20 Dec 2023 | 11.60 | 11.62 | 11.47 | 11.55 | 11.14 | 157,100 |
19 Dec 2023 | 11.59 | 11.66 | 11.55 | 11.57 | 11.16 | 148,700 |
18 Dec 2023 | 11.68 | 11.73 | 11.55 | 11.56 | 11.15 | 155,100 |
15 Dec 2023 | 11.56 | 11.67 | 11.50 | 11.65 | 11.24 | 105,000 |
14 Dec 2023 | 11.57 | 11.63 | 11.43 | 11.53 | 11.12 | 225,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |