Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.44 | 11.66 | 11.25 | 11.49 | 11.49 | 2,500 |
24 Apr 2024 | 11.34 | 11.63 | 11.22 | 11.49 | 11.49 | 19,300 |
23 Apr 2024 | 11.49 | 11.68 | 11.35 | 11.67 | 11.67 | 4,700 |
22 Apr 2024 | 11.37 | 11.53 | 11.37 | 11.40 | 11.40 | 3,500 |
19 Apr 2024 | 11.23 | 11.55 | 11.20 | 11.38 | 11.38 | 11,300 |
18 Apr 2024 | 11.30 | 11.58 | 11.30 | 11.37 | 11.37 | 7,600 |
17 Apr 2024 | 11.35 | 11.36 | 11.21 | 11.24 | 11.24 | 6,400 |
16 Apr 2024 | 11.49 | 11.49 | 11.29 | 11.29 | 11.29 | 3,600 |
15 Apr 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 23,100 |
12 Apr 2024 | 11.87 | 12.09 | 11.87 | 12.08 | 12.08 | 3,600 |
11 Apr 2024 | 12.02 | 12.29 | 12.02 | 12.20 | 12.20 | 6,700 |
11 Apr 2024 | 0.55 Dividend | |||||
10 Apr 2024 | 12.68 | 12.68 | 12.14 | 12.63 | 12.08 | 5,200 |
09 Apr 2024 | 12.55 | 12.79 | 12.55 | 12.70 | 12.15 | 6,700 |
08 Apr 2024 | 12.28 | 12.45 | 12.28 | 12.45 | 11.91 | 3,400 |
05 Apr 2024 | 12.21 | 12.43 | 12.02 | 12.43 | 11.89 | 15,100 |
04 Apr 2024 | 12.02 | 12.31 | 12.02 | 12.15 | 11.62 | 2,800 |
03 Apr 2024 | 11.69 | 11.89 | 11.58 | 11.80 | 11.29 | 6,900 |
02 Apr 2024 | 11.80 | 11.80 | 11.66 | 11.71 | 11.20 | 4,300 |
01 Apr 2024 | 11.75 | 12.09 | 11.75 | 12.06 | 11.53 | 4,200 |
28 Mar 2024 | 11.92 | 12.17 | 11.84 | 11.84 | 11.32 | 5,600 |
27 Mar 2024 | 12.00 | 12.03 | 11.90 | 11.90 | 11.38 | 4,300 |
26 Mar 2024 | 12.19 | 12.19 | 11.95 | 11.95 | 11.43 | 4,700 |
25 Mar 2024 | 12.16 | 12.23 | 12.11 | 12.12 | 11.59 | 13,300 |
22 Mar 2024 | 12.16 | 12.21 | 12.06 | 12.06 | 11.53 | 13,100 |
21 Mar 2024 | 12.32 | 12.45 | 12.32 | 12.45 | 11.91 | 2,400 |
20 Mar 2024 | 12.27 | 12.29 | 12.08 | 12.29 | 11.75 | 5,100 |
19 Mar 2024 | 11.86 | 12.01 | 11.78 | 11.90 | 11.38 | 7,200 |
18 Mar 2024 | 11.87 | 11.90 | 11.71 | 11.89 | 11.37 | 6,200 |
15 Mar 2024 | 11.81 | 12.06 | 11.81 | 11.91 | 11.39 | 2,200 |
14 Mar 2024 | 12.14 | 12.21 | 12.02 | 12.19 | 11.66 | 18,000 |
13 Mar 2024 | 12.34 | 12.58 | 12.28 | 12.44 | 11.90 | 2,900 |
12 Mar 2024 | 12.37 | 12.54 | 12.32 | 12.34 | 11.80 | 7,800 |
11 Mar 2024 | 12.42 | 12.60 | 12.42 | 12.60 | 12.05 | 3,600 |
08 Mar 2024 | 12.16 | 12.21 | 12.08 | 12.21 | 11.68 | 5,400 |
07 Mar 2024 | 12.09 | 12.14 | 11.87 | 12.08 | 11.55 | 5,400 |
06 Mar 2024 | 12.01 | 12.08 | 11.91 | 11.91 | 11.39 | 16,000 |
05 Mar 2024 | 11.87 | 11.98 | 11.68 | 11.91 | 11.39 | 6,300 |
04 Mar 2024 | 11.37 | 11.51 | 11.37 | 11.51 | 11.01 | 3,000 |
01 Mar 2024 | 11.66 | 11.79 | 11.63 | 11.67 | 11.16 | 16,400 |
29 Feb 2024 | 11.49 | 11.62 | 11.36 | 11.48 | 10.98 | 17,400 |
28 Feb 2024 | 11.38 | 11.55 | 11.22 | 11.55 | 11.05 | 6,900 |
27 Feb 2024 | 11.17 | 11.63 | 11.17 | 11.45 | 10.95 | 9,200 |
26 Feb 2024 | 11.51 | 11.64 | 11.47 | 11.64 | 11.13 | 5,200 |
23 Feb 2024 | 11.38 | 11.87 | 11.38 | 11.73 | 11.22 | 5,000 |
22 Feb 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 11.26 | 6,700 |
21 Feb 2024 | 12.14 | 12.17 | 12.06 | 12.16 | 11.63 | 4,300 |
20 Feb 2024 | 12.07 | 12.10 | 12.05 | 12.10 | 11.57 | 6,500 |
16 Feb 2024 | 12.18 | 12.30 | 12.11 | 12.11 | 11.58 | 3,300 |
15 Feb 2024 | 11.75 | 11.95 | 11.75 | 11.95 | 11.43 | 6,800 |
14 Feb 2024 | 11.60 | 11.75 | 11.51 | 11.75 | 11.24 | 7,800 |
13 Feb 2024 | 11.59 | 11.73 | 11.49 | 11.73 | 11.22 | 3,900 |
12 Feb 2024 | 11.27 | 11.84 | 11.27 | 11.84 | 11.32 | 8,500 |
09 Feb 2024 | 11.42 | 11.78 | 11.42 | 11.66 | 11.15 | 6,900 |
08 Feb 2024 | 11.49 | 11.49 | 11.40 | 11.40 | 10.90 | 6,000 |
07 Feb 2024 | 11.63 | 11.77 | 11.63 | 11.77 | 11.26 | 6,400 |
06 Feb 2024 | 11.50 | 11.76 | 11.50 | 11.76 | 11.25 | 9,300 |
05 Feb 2024 | 11.45 | 11.55 | 11.34 | 11.55 | 11.05 | 5,600 |
02 Feb 2024 | 11.47 | 11.67 | 11.39 | 11.67 | 11.16 | 4,400 |
01 Feb 2024 | 11.59 | 11.75 | 11.51 | 11.56 | 11.06 | 3,200 |
31 Jan 2024 | 11.81 | 11.98 | 11.75 | 11.75 | 11.24 | 5,100 |
30 Jan 2024 | 11.71 | 11.85 | 11.66 | 11.80 | 11.29 | 3,800 |
29 Jan 2024 | 11.79 | 11.79 | 11.44 | 11.64 | 11.13 | 9,100 |
26 Jan 2024 | 11.69 | 11.79 | 11.66 | 11.79 | 11.28 | 3,300 |
25 Jan 2024 | 11.48 | 11.69 | 11.46 | 11.51 | 11.01 | 2,300 |
24 Jan 2024 | 11.67 | 11.80 | 11.54 | 11.67 | 11.16 | 12,500 |
23 Jan 2024 | 11.37 | 11.54 | 11.26 | 11.54 | 11.04 | 8,000 |
22 Jan 2024 | 11.26 | 11.40 | 11.03 | 11.28 | 10.79 | 5,000 |
19 Jan 2024 | 11.36 | 11.62 | 11.31 | 11.62 | 11.11 | 22,600 |
18 Jan 2024 | 11.36 | 11.71 | 11.36 | 11.55 | 11.05 | 8,800 |
17 Jan 2024 | 11.00 | 11.37 | 11.00 | 11.17 | 10.68 | 6,900 |
16 Jan 2024 | 11.40 | 11.51 | 11.29 | 11.51 | 11.01 | 20,000 |
12 Jan 2024 | 11.97 | 12.17 | 11.90 | 12.17 | 11.64 | 14,700 |
11 Jan 2024 | 11.53 | 11.85 | 11.53 | 11.85 | 11.33 | 19,400 |
10 Jan 2024 | 11.70 | 11.72 | 11.53 | 11.72 | 11.21 | 25,500 |
09 Jan 2024 | 11.76 | 11.76 | 11.53 | 11.56 | 11.06 | 10,500 |
08 Jan 2024 | 11.54 | 11.63 | 11.35 | 11.35 | 10.86 | 6,700 |
05 Jan 2024 | 10.99 | 11.55 | 10.99 | 11.55 | 11.05 | 5,100 |
04 Jan 2024 | 11.16 | 11.37 | 11.11 | 11.13 | 10.65 | 22,800 |
03 Jan 2024 | 11.16 | 11.34 | 11.13 | 11.34 | 10.85 | 8,400 |
02 Jan 2024 | 11.82 | 11.82 | 11.53 | 11.69 | 11.18 | 12,300 |
29 Dec 2023 | 11.77 | 12.00 | 11.66 | 11.91 | 11.39 | 6,000 |
28 Dec 2023 | 11.61 | 11.73 | 11.54 | 11.65 | 11.14 | 11,400 |
27 Dec 2023 | 11.62 | 11.74 | 11.60 | 11.74 | 11.23 | 7,100 |
26 Dec 2023 | 11.10 | 11.51 | 11.10 | 11.50 | 11.00 | 3,400 |
22 Dec 2023 | 11.37 | 11.56 | 11.37 | 11.55 | 11.05 | 17,000 |
21 Dec 2023 | 11.04 | 11.41 | 10.99 | 11.12 | 10.64 | 32,700 |
20 Dec 2023 | 11.23 | 11.35 | 11.11 | 11.19 | 10.70 | 16,400 |
19 Dec 2023 | 11.16 | 11.22 | 11.10 | 11.21 | 10.72 | 11,800 |
18 Dec 2023 | 10.99 | 11.10 | 10.96 | 11.09 | 10.61 | 17,100 |
15 Dec 2023 | 11.37 | 11.43 | 11.23 | 11.30 | 10.81 | 16,900 |
14 Dec 2023 | 11.31 | 11.44 | 11.28 | 11.44 | 10.94 | 14,300 |
13 Dec 2023 | 10.35 | 10.84 | 10.35 | 10.72 | 10.25 | 10,700 |
12 Dec 2023 | 10.44 | 10.73 | 10.44 | 10.57 | 10.11 | 22,100 |
11 Dec 2023 | 10.82 | 11.02 | 10.59 | 10.83 | 10.36 | 32,800 |
08 Dec 2023 | 10.95 | 11.18 | 10.84 | 10.96 | 10.48 | 8,600 |
07 Dec 2023 | 11.13 | 11.32 | 11.12 | 11.32 | 10.83 | 5,500 |
06 Dec 2023 | 11.35 | 11.40 | 11.23 | 11.23 | 10.74 | 11,000 |
05 Dec 2023 | 11.20 | 11.21 | 11.03 | 11.14 | 10.65 | 12,600 |
04 Dec 2023 | 11.30 | 11.37 | 11.22 | 11.22 | 10.73 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |