Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.18 | 12.22 | 11.97 | 12.00 | 12.00 | 43,656 |
25 Apr 2024 | 12.37 | 12.37 | 12.18 | 12.22 | 12.22 | 11,400 |
24 Apr 2024 | 12.32 | 12.48 | 12.32 | 12.40 | 12.40 | 34,400 |
23 Apr 2024 | 12.26 | 12.45 | 12.21 | 12.33 | 12.33 | 26,400 |
22 Apr 2024 | 12.18 | 12.26 | 12.18 | 12.20 | 12.20 | 7,600 |
19 Apr 2024 | 12.23 | 12.25 | 12.18 | 12.18 | 12.18 | 7,800 |
18 Apr 2024 | 12.39 | 12.39 | 12.17 | 12.21 | 12.21 | 16,500 |
17 Apr 2024 | 12.12 | 12.52 | 12.10 | 12.40 | 12.40 | 67,100 |
16 Apr 2024 | 11.92 | 12.14 | 11.80 | 12.12 | 12.12 | 88,100 |
15 Apr 2024 | 11.96 | 12.06 | 11.87 | 11.91 | 11.91 | 76,200 |
12 Apr 2024 | 12.01 | 12.06 | 11.93 | 12.00 | 12.00 | 14,700 |
12 Apr 2024 | 0.048 Dividend | |||||
11 Apr 2024 | 11.94 | 12.12 | 11.86 | 12.05 | 12.00 | 93,900 |
10 Apr 2024 | 11.95 | 11.95 | 11.85 | 11.86 | 11.81 | 22,700 |
09 Apr 2024 | 11.96 | 12.01 | 11.96 | 12.00 | 11.95 | 31,700 |
08 Apr 2024 | 11.95 | 11.98 | 11.94 | 11.98 | 11.93 | 15,300 |
05 Apr 2024 | 12.00 | 12.00 | 11.88 | 11.90 | 11.85 | 28,600 |
04 Apr 2024 | 12.01 | 12.01 | 11.96 | 12.01 | 11.96 | 14,100 |
03 Apr 2024 | 11.98 | 12.00 | 11.95 | 11.95 | 11.90 | 9,200 |
02 Apr 2024 | 12.05 | 12.05 | 11.87 | 12.04 | 11.99 | 20,400 |
01 Apr 2024 | 12.12 | 12.15 | 12.00 | 12.04 | 11.99 | 10,800 |
28 Mar 2024 | 12.17 | 12.17 | 12.10 | 12.11 | 12.06 | 11,000 |
27 Mar 2024 | 12.18 | 12.18 | 12.14 | 12.17 | 12.12 | 3,900 |
26 Mar 2024 | 12.17 | 12.17 | 12.11 | 12.12 | 12.07 | 23,600 |
25 Mar 2024 | 12.10 | 12.12 | 12.09 | 12.12 | 12.07 | 5,100 |
22 Mar 2024 | 12.07 | 12.13 | 12.07 | 12.12 | 12.07 | 8,000 |
21 Mar 2024 | 12.09 | 12.15 | 12.01 | 12.02 | 11.97 | 9,400 |
20 Mar 2024 | 12.11 | 12.16 | 12.02 | 12.10 | 12.05 | 20,900 |
19 Mar 2024 | 12.14 | 12.17 | 12.14 | 12.16 | 12.11 | 2,500 |
18 Mar 2024 | 12.14 | 12.21 | 12.14 | 12.16 | 12.11 | 6,500 |
15 Mar 2024 | 12.06 | 12.18 | 12.06 | 12.14 | 12.09 | 19,700 |
14 Mar 2024 | 12.09 | 12.17 | 12.04 | 12.04 | 11.99 | 19,700 |
14 Mar 2024 | 0.048 Dividend | |||||
13 Mar 2024 | 12.15 | 12.20 | 12.13 | 12.19 | 12.09 | 31,700 |
12 Mar 2024 | 12.03 | 12.14 | 12.03 | 12.14 | 12.04 | 10,300 |
11 Mar 2024 | 12.07 | 12.10 | 12.03 | 12.09 | 11.99 | 14,000 |
08 Mar 2024 | 12.00 | 12.10 | 11.99 | 12.04 | 11.94 | 50,400 |
07 Mar 2024 | 12.03 | 12.11 | 11.98 | 12.02 | 11.92 | 63,500 |
06 Mar 2024 | 11.85 | 12.05 | 11.85 | 12.01 | 11.92 | 69,100 |
05 Mar 2024 | 11.83 | 11.91 | 11.79 | 11.90 | 11.81 | 55,300 |
04 Mar 2024 | 11.83 | 11.97 | 11.71 | 11.72 | 11.63 | 101,600 |
01 Mar 2024 | 11.75 | 11.90 | 11.75 | 11.85 | 11.76 | 29,900 |
29 Feb 2024 | 11.85 | 11.91 | 11.80 | 11.85 | 11.76 | 27,900 |
28 Feb 2024 | 11.96 | 11.96 | 11.85 | 11.85 | 11.76 | 19,200 |
27 Feb 2024 | 11.88 | 11.91 | 11.88 | 11.91 | 11.82 | 3,000 |
26 Feb 2024 | 11.92 | 11.94 | 11.83 | 11.90 | 11.81 | 17,900 |
23 Feb 2024 | 11.90 | 12.03 | 11.90 | 11.92 | 11.83 | 15,900 |
22 Feb 2024 | 12.01 | 12.01 | 11.93 | 11.93 | 11.84 | 27,800 |
21 Feb 2024 | 12.01 | 12.05 | 11.98 | 12.00 | 11.91 | 15,900 |
20 Feb 2024 | 11.89 | 12.10 | 11.89 | 12.01 | 11.92 | 18,900 |
16 Feb 2024 | 11.92 | 12.02 | 11.85 | 11.92 | 11.83 | 30,300 |
15 Feb 2024 | 11.96 | 12.00 | 11.92 | 11.93 | 11.84 | 14,700 |
14 Feb 2024 | 11.84 | 11.91 | 11.83 | 11.85 | 11.76 | 21,300 |
14 Feb 2024 | 0.048 Dividend | |||||
13 Feb 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.72 | 9,000 |
12 Feb 2024 | 12.00 | 12.02 | 11.94 | 11.96 | 11.82 | 10,100 |
09 Feb 2024 | 12.01 | 12.01 | 11.93 | 11.94 | 11.80 | 21,900 |
08 Feb 2024 | 11.97 | 12.04 | 11.92 | 11.99 | 11.85 | 14,200 |
07 Feb 2024 | 12.06 | 12.06 | 11.95 | 11.98 | 11.84 | 21,000 |
06 Feb 2024 | 11.80 | 11.91 | 11.80 | 11.89 | 11.75 | 14,400 |
05 Feb 2024 | 11.94 | 11.94 | 11.75 | 11.81 | 11.67 | 14,000 |
02 Feb 2024 | 11.90 | 11.97 | 11.84 | 11.89 | 11.75 | 18,500 |
01 Feb 2024 | 11.90 | 12.01 | 11.90 | 11.94 | 11.80 | 11,600 |
31 Jan 2024 | 11.78 | 11.90 | 11.77 | 11.83 | 11.69 | 20,300 |
30 Jan 2024 | 11.69 | 11.77 | 11.69 | 11.72 | 11.58 | 16,000 |
29 Jan 2024 | 11.68 | 11.74 | 11.63 | 11.74 | 11.60 | 13,000 |
26 Jan 2024 | 11.67 | 11.71 | 11.63 | 11.64 | 11.50 | 7,900 |
25 Jan 2024 | 11.70 | 11.76 | 11.69 | 11.71 | 11.57 | 32,000 |
24 Jan 2024 | 11.67 | 11.69 | 11.61 | 11.66 | 11.52 | 18,000 |
23 Jan 2024 | 11.61 | 11.64 | 11.58 | 11.64 | 11.50 | 17,600 |
22 Jan 2024 | 11.57 | 11.67 | 11.57 | 11.62 | 11.48 | 12,200 |
19 Jan 2024 | 11.50 | 11.58 | 11.42 | 11.54 | 11.40 | 26,500 |
18 Jan 2024 | 11.51 | 11.53 | 11.47 | 11.48 | 11.34 | 25,400 |
17 Jan 2024 | 11.46 | 11.55 | 11.46 | 11.52 | 11.38 | 76,200 |
16 Jan 2024 | 11.63 | 11.63 | 11.52 | 11.54 | 11.40 | 13,500 |
12 Jan 2024 | 11.58 | 11.66 | 11.58 | 11.63 | 11.49 | 15,500 |
11 Jan 2024 | 11.60 | 11.63 | 11.57 | 11.60 | 11.46 | 29,900 |
11 Jan 2024 | 0.048 Dividend | |||||
10 Jan 2024 | 11.63 | 11.69 | 11.63 | 11.66 | 11.47 | 32,100 |
09 Jan 2024 | 11.73 | 11.73 | 11.64 | 11.65 | 11.46 | 22,100 |
08 Jan 2024 | 11.73 | 11.73 | 11.63 | 11.71 | 11.52 | 13,500 |
05 Jan 2024 | 11.64 | 11.67 | 11.62 | 11.62 | 11.43 | 22,400 |
04 Jan 2024 | 11.65 | 11.75 | 11.62 | 11.64 | 11.45 | 17,200 |
03 Jan 2024 | 11.64 | 11.68 | 11.63 | 11.67 | 11.48 | 19,300 |
02 Jan 2024 | 11.58 | 11.71 | 11.58 | 11.64 | 11.45 | 34,600 |
29 Dec 2023 | 11.64 | 11.67 | 11.59 | 11.63 | 11.44 | 34,000 |
28 Dec 2023 | 11.66 | 11.66 | 11.54 | 11.63 | 11.44 | 63,400 |
27 Dec 2023 | 11.61 | 11.66 | 11.56 | 11.59 | 11.40 | 72,500 |
26 Dec 2023 | 11.58 | 11.63 | 11.54 | 11.57 | 11.39 | 25,000 |
22 Dec 2023 | 11.60 | 11.62 | 11.53 | 11.58 | 11.39 | 46,100 |
21 Dec 2023 | 11.54 | 11.62 | 11.51 | 11.56 | 11.38 | 46,200 |
20 Dec 2023 | 11.55 | 11.62 | 11.50 | 11.54 | 11.36 | 50,900 |
19 Dec 2023 | 11.60 | 11.62 | 11.54 | 11.59 | 11.40 | 33,000 |
18 Dec 2023 | 11.59 | 11.60 | 11.51 | 11.58 | 11.39 | 53,300 |
15 Dec 2023 | 11.65 | 11.65 | 11.46 | 11.54 | 11.36 | 42,900 |
14 Dec 2023 | 11.40 | 11.62 | 11.40 | 11.55 | 11.37 | 53,600 |
14 Dec 2023 | 0.048 Dividend | |||||
13 Dec 2023 | 11.35 | 11.43 | 11.30 | 11.42 | 11.19 | 61,900 |
12 Dec 2023 | 11.37 | 11.37 | 11.34 | 11.35 | 11.12 | 7,000 |
11 Dec 2023 | 11.36 | 11.43 | 11.35 | 11.36 | 11.13 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |