Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 9.80 | 9.82 | 9.38 | 9.38 | 9.38 | 15,802 |
23 Apr 2024 | 9.64 | 10.01 | 9.64 | 10.01 | 10.01 | 12,000 |
22 Apr 2024 | 9.65 | 9.70 | 9.58 | 9.59 | 9.59 | 6,300 |
19 Apr 2024 | 9.91 | 9.94 | 9.78 | 9.79 | 9.79 | 5,400 |
18 Apr 2024 | 9.65 | 9.77 | 9.59 | 9.70 | 9.70 | 11,700 |
17 Apr 2024 | 9.83 | 9.83 | 9.51 | 9.57 | 9.57 | 6,700 |
16 Apr 2024 | 9.68 | 9.83 | 9.56 | 9.70 | 9.70 | 12,300 |
15 Apr 2024 | 10.04 | 10.21 | 9.79 | 9.92 | 9.92 | 2,800 |
12 Apr 2024 | 10.63 | 10.63 | 10.34 | 10.61 | 10.61 | 4,100 |
11 Apr 2024 | 10.99 | 10.99 | 10.46 | 10.47 | 10.47 | 15,200 |
10 Apr 2024 | 10.80 | 10.90 | 10.58 | 10.90 | 10.90 | 8,700 |
09 Apr 2024 | 11.03 | 11.03 | 10.89 | 10.99 | 10.99 | 3,600 |
08 Apr 2024 | 11.25 | 11.25 | 10.64 | 10.76 | 10.76 | 15,900 |
05 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
05 Apr 2024 | 0.077 Dividend | |||||
04 Apr 2024 | 10.95 | 10.95 | 10.66 | 10.95 | 10.87 | 4,500 |
03 Apr 2024 | 10.59 | 10.74 | 10.50 | 10.50 | 10.43 | 6,500 |
02 Apr 2024 | 10.67 | 10.90 | 10.45 | 10.90 | 10.82 | 4,800 |
01 Apr 2024 | 11.06 | 11.17 | 10.54 | 10.68 | 10.60 | 15,600 |
28 Mar 2024 | 11.27 | 11.43 | 10.98 | 11.37 | 11.29 | 4,500 |
27 Mar 2024 | 11.03 | 11.10 | 10.99 | 11.10 | 11.02 | 3,300 |
26 Mar 2024 | 10.67 | 11.11 | 10.67 | 11.06 | 10.98 | 21,400 |
25 Mar 2024 | 10.90 | 11.00 | 10.48 | 10.82 | 10.74 | 24,200 |
22 Mar 2024 | 10.65 | 11.08 | 10.65 | 11.08 | 11.00 | 9,300 |
21 Mar 2024 | 11.05 | 11.31 | 10.95 | 10.98 | 10.90 | 4,500 |
20 Mar 2024 | 11.43 | 11.43 | 10.75 | 10.88 | 10.80 | 1,400 |
19 Mar 2024 | 10.61 | 10.70 | 10.56 | 10.69 | 10.61 | 23,000 |
18 Mar 2024 | 10.57 | 10.74 | 10.35 | 10.45 | 10.38 | 5,400 |
15 Mar 2024 | 10.62 | 10.62 | 10.54 | 10.54 | 10.46 | 7,700 |
14 Mar 2024 | 10.84 | 10.90 | 10.75 | 10.85 | 10.77 | 46,500 |
13 Mar 2024 | 10.73 | 11.13 | 10.73 | 11.13 | 11.05 | 7,500 |
12 Mar 2024 | 10.63 | 10.81 | 10.59 | 10.75 | 10.67 | 2,700 |
11 Mar 2024 | 10.50 | 10.68 | 10.45 | 10.68 | 10.60 | 3,000 |
08 Mar 2024 | 10.70 | 10.80 | 10.54 | 10.60 | 10.52 | 4,700 |
07 Mar 2024 | 10.32 | 10.60 | 10.32 | 10.57 | 10.50 | 12,100 |
06 Mar 2024 | 10.36 | 10.39 | 10.27 | 10.36 | 10.29 | 238,000 |
05 Mar 2024 | 10.35 | 10.37 | 10.19 | 10.25 | 10.18 | 903,700 |
04 Mar 2024 | 10.42 | 10.42 | 10.29 | 10.29 | 10.22 | 5,200 |
01 Mar 2024 | 10.50 | 10.61 | 10.50 | 10.55 | 10.48 | 4,700 |
29 Feb 2024 | 10.62 | 10.65 | 10.57 | 10.61 | 10.54 | 5,800 |
28 Feb 2024 | 10.84 | 10.84 | 10.73 | 10.78 | 10.70 | 3,300 |
27 Feb 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.87 | 23,300 |
26 Feb 2024 | 10.76 | 10.76 | 10.43 | 10.43 | 10.36 | 204,100 |
23 Feb 2024 | 10.53 | 10.71 | 10.49 | 10.59 | 10.51 | 3,100 |
22 Feb 2024 | 10.95 | 10.95 | 10.67 | 10.72 | 10.64 | 14,200 |
21 Feb 2024 | 10.78 | 10.93 | 10.78 | 10.93 | 10.85 | 3,200 |
20 Feb 2024 | 11.00 | 11.06 | 10.77 | 10.93 | 10.85 | 4,800 |
16 Feb 2024 | 10.59 | 10.71 | 10.59 | 10.60 | 10.52 | 1,400 |
15 Feb 2024 | 10.59 | 10.71 | 10.40 | 10.51 | 10.44 | 17,000 |
14 Feb 2024 | 10.27 | 10.98 | 10.03 | 10.03 | 9.96 | 4,900 |
13 Feb 2024 | 10.51 | 10.84 | 10.50 | 10.51 | 10.43 | 2,100 |
12 Feb 2024 | 10.71 | 10.82 | 10.71 | 10.82 | 10.74 | 2,900 |
09 Feb 2024 | 11.05 | 11.24 | 10.49 | 10.49 | 10.42 | 8,000 |
08 Feb 2024 | 10.63 | 10.88 | 10.45 | 10.54 | 10.47 | 9,100 |
07 Feb 2024 | 10.75 | 11.01 | 10.63 | 11.01 | 10.93 | 17,400 |
06 Feb 2024 | 10.44 | 10.63 | 10.15 | 10.50 | 10.43 | 11,800 |
05 Feb 2024 | 10.97 | 11.24 | 10.56 | 10.92 | 10.84 | 44,800 |
02 Feb 2024 | 11.37 | 11.37 | 10.63 | 10.77 | 10.70 | 118,100 |
01 Feb 2024 | 10.58 | 10.98 | 10.41 | 10.83 | 10.75 | 1,387,700 |
31 Jan 2024 | 11.02 | 11.40 | 10.82 | 10.91 | 10.83 | 174,400 |
30 Jan 2024 | 11.52 | 11.52 | 10.50 | 10.50 | 10.43 | 5,500 |
29 Jan 2024 | 11.64 | 11.70 | 11.11 | 11.11 | 11.03 | 3,400 |
26 Jan 2024 | 11.66 | 11.84 | 11.60 | 11.60 | 11.51 | 72,600 |
25 Jan 2024 | 11.87 | 12.16 | 11.86 | 11.99 | 11.91 | 3,300 |
24 Jan 2024 | 12.06 | 12.46 | 11.95 | 12.46 | 12.37 | 5,000 |
23 Jan 2024 | 12.34 | 12.34 | 11.79 | 11.92 | 11.84 | 11,500 |
22 Jan 2024 | 11.93 | 12.50 | 11.76 | 11.76 | 11.68 | 19,800 |
19 Jan 2024 | 11.15 | 12.34 | 11.15 | 12.03 | 11.95 | 5,600 |
18 Jan 2024 | 12.61 | 12.61 | 12.10 | 12.56 | 12.47 | 2,100 |
17 Jan 2024 | 12.47 | 12.48 | 12.21 | 12.21 | 12.12 | 12,600 |
16 Jan 2024 | 13.35 | 13.35 | 12.00 | 12.00 | 11.92 | 19,700 |
12 Jan 2024 | 12.74 | 12.88 | 12.55 | 12.83 | 12.74 | 7,200 |
11 Jan 2024 | 12.82 | 12.82 | 12.56 | 12.81 | 12.72 | 10,600 |
10 Jan 2024 | 12.64 | 12.95 | 12.64 | 12.66 | 12.57 | 3,200 |
09 Jan 2024 | 12.60 | 12.91 | 12.26 | 12.82 | 12.73 | 2,300 |
08 Jan 2024 | 12.43 | 12.83 | 12.43 | 12.82 | 12.73 | 8,200 |
05 Jan 2024 | 12.40 | 13.80 | 11.66 | 13.79 | 13.69 | 10,700 |
04 Jan 2024 | 12.06 | 12.85 | 11.50 | 12.65 | 12.56 | 6,200 |
03 Jan 2024 | 12.20 | 12.44 | 12.14 | 12.32 | 12.23 | 6,500 |
02 Jan 2024 | 12.70 | 12.99 | 12.33 | 12.33 | 12.24 | 11,200 |
29 Dec 2023 | 13.12 | 13.14 | 12.74 | 12.96 | 12.87 | 5,800 |
29 Dec 2023 | 0.078 Dividend | |||||
28 Dec 2023 | 13.45 | 13.45 | 12.95 | 12.95 | 12.79 | 8,400 |
27 Dec 2023 | 13.20 | 13.20 | 12.89 | 13.20 | 13.03 | 4,800 |
26 Dec 2023 | 13.31 | 13.31 | 13.12 | 13.20 | 13.03 | 10,600 |
22 Dec 2023 | 13.13 | 13.38 | 12.91 | 12.91 | 12.74 | 11,300 |
21 Dec 2023 | 13.19 | 13.45 | 13.04 | 13.45 | 13.28 | 15,100 |
20 Dec 2023 | 13.13 | 13.13 | 12.85 | 12.87 | 12.70 | 4,700 |
19 Dec 2023 | 13.26 | 13.31 | 13.22 | 13.24 | 13.07 | 7,500 |
18 Dec 2023 | 12.88 | 13.14 | 12.88 | 13.14 | 12.97 | 12,100 |
15 Dec 2023 | 13.16 | 13.16 | 12.85 | 12.85 | 12.68 | 15,200 |
14 Dec 2023 | 13.26 | 13.41 | 13.18 | 13.21 | 13.04 | 9,800 |
13 Dec 2023 | 12.25 | 13.03 | 12.19 | 13.03 | 12.86 | 18,300 |
12 Dec 2023 | 12.27 | 12.27 | 12.07 | 12.13 | 11.97 | 6,900 |
11 Dec 2023 | 12.34 | 12.37 | 12.27 | 12.34 | 12.18 | 25,000 |
08 Dec 2023 | 12.21 | 12.58 | 12.21 | 12.57 | 12.41 | 18,800 |
07 Dec 2023 | 12.48 | 12.64 | 12.36 | 12.64 | 12.48 | 6,900 |
06 Dec 2023 | 12.29 | 12.49 | 12.02 | 12.30 | 12.14 | 39,800 |
05 Dec 2023 | 11.99 | 12.45 | 11.70 | 11.70 | 11.55 | 7,100 |
04 Dec 2023 | 12.46 | 12.46 | 12.20 | 12.36 | 12.20 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |