Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.66 | 11.74 | 11.64 | 11.73 | 11.73 | 78,200 |
01 May 2024 | 11.56 | 11.73 | 11.56 | 11.63 | 11.63 | 122,500 |
30 Apr 2024 | 11.72 | 11.73 | 11.56 | 11.57 | 11.57 | 114,200 |
29 Apr 2024 | 11.60 | 11.68 | 11.60 | 11.67 | 11.67 | 72,500 |
26 Apr 2024 | 11.52 | 11.62 | 11.52 | 11.57 | 11.57 | 96,100 |
25 Apr 2024 | 11.47 | 11.49 | 11.35 | 11.49 | 11.49 | 144,000 |
24 Apr 2024 | 11.64 | 11.75 | 11.47 | 11.57 | 11.57 | 139,600 |
23 Apr 2024 | 11.50 | 11.64 | 11.50 | 11.59 | 11.59 | 121,600 |
22 Apr 2024 | 11.44 | 11.48 | 11.35 | 11.48 | 11.48 | 77,900 |
19 Apr 2024 | 11.28 | 11.39 | 11.28 | 11.36 | 11.36 | 87,500 |
18 Apr 2024 | 11.40 | 11.40 | 11.22 | 11.25 | 11.25 | 130,700 |
17 Apr 2024 | 11.33 | 11.53 | 11.30 | 11.36 | 11.36 | 163,600 |
16 Apr 2024 | 11.29 | 11.34 | 11.16 | 11.23 | 11.23 | 125,400 |
15 Apr 2024 | 11.68 | 11.68 | 11.26 | 11.29 | 11.29 | 163,300 |
12 Apr 2024 | 11.83 | 11.89 | 11.58 | 11.62 | 11.62 | 159,100 |
12 Apr 2024 | 0.117 Dividend | |||||
11 Apr 2024 | 11.99 | 12.01 | 11.90 | 11.95 | 11.83 | 136,600 |
10 Apr 2024 | 11.98 | 11.99 | 11.86 | 11.95 | 11.83 | 145,300 |
09 Apr 2024 | 11.98 | 12.07 | 11.95 | 12.01 | 11.89 | 103,500 |
08 Apr 2024 | 11.87 | 12.06 | 11.78 | 11.94 | 11.82 | 177,200 |
05 Apr 2024 | 11.80 | 11.87 | 11.76 | 11.83 | 11.71 | 109,700 |
04 Apr 2024 | 11.82 | 11.85 | 11.71 | 11.78 | 11.66 | 163,600 |
03 Apr 2024 | 11.81 | 11.81 | 11.67 | 11.80 | 11.68 | 121,900 |
02 Apr 2024 | 11.85 | 11.85 | 11.72 | 11.84 | 11.72 | 201,100 |
01 Apr 2024 | 11.94 | 11.97 | 11.84 | 11.92 | 11.80 | 248,900 |
28 Mar 2024 | 11.88 | 11.97 | 11.78 | 11.94 | 11.82 | 127,200 |
27 Mar 2024 | 11.89 | 11.89 | 11.75 | 11.87 | 11.75 | 142,500 |
26 Mar 2024 | 11.93 | 11.93 | 11.80 | 11.86 | 11.74 | 145,500 |
25 Mar 2024 | 11.94 | 11.96 | 11.86 | 11.90 | 11.78 | 107,700 |
22 Mar 2024 | 12.01 | 12.01 | 11.85 | 11.93 | 11.81 | 99,200 |
21 Mar 2024 | 11.90 | 11.97 | 11.89 | 11.94 | 11.82 | 105,500 |
20 Mar 2024 | 11.73 | 11.87 | 11.71 | 11.87 | 11.75 | 158,200 |
19 Mar 2024 | 11.77 | 11.77 | 11.65 | 11.76 | 11.64 | 136,400 |
18 Mar 2024 | 11.88 | 11.91 | 11.72 | 11.78 | 11.66 | 107,100 |
15 Mar 2024 | 11.77 | 11.90 | 11.75 | 11.86 | 11.74 | 72,000 |
14 Mar 2024 | 12.04 | 12.04 | 11.77 | 11.80 | 11.68 | 63,300 |
14 Mar 2024 | 0.117 Dividend | |||||
13 Mar 2024 | 12.15 | 12.16 | 12.09 | 12.10 | 11.87 | 74,300 |
12 Mar 2024 | 12.12 | 12.16 | 12.06 | 12.10 | 11.87 | 77,500 |
11 Mar 2024 | 12.00 | 12.10 | 11.95 | 12.06 | 11.83 | 78,500 |
08 Mar 2024 | 12.00 | 12.00 | 11.92 | 11.99 | 11.76 | 96,200 |
07 Mar 2024 | 11.95 | 11.99 | 11.93 | 11.99 | 11.76 | 41,800 |
06 Mar 2024 | 11.83 | 11.93 | 11.79 | 11.93 | 11.70 | 96,800 |
05 Mar 2024 | 11.80 | 11.85 | 11.75 | 11.79 | 11.56 | 67,500 |
04 Mar 2024 | 11.76 | 11.87 | 11.76 | 11.81 | 11.58 | 117,600 |
01 Mar 2024 | 11.82 | 11.90 | 11.78 | 11.82 | 11.59 | 105,200 |
29 Feb 2024 | 11.94 | 11.99 | 11.75 | 11.82 | 11.59 | 123,000 |
28 Feb 2024 | 11.85 | 11.93 | 11.82 | 11.84 | 11.61 | 92,500 |
27 Feb 2024 | 11.95 | 11.99 | 11.85 | 11.87 | 11.64 | 112,900 |
26 Feb 2024 | 11.91 | 11.94 | 11.89 | 11.92 | 11.69 | 91,100 |
23 Feb 2024 | 11.90 | 11.94 | 11.84 | 11.86 | 11.63 | 78,500 |
22 Feb 2024 | 11.79 | 11.88 | 11.79 | 11.84 | 11.61 | 61,400 |
21 Feb 2024 | 11.72 | 11.79 | 11.68 | 11.73 | 11.50 | 67,400 |
20 Feb 2024 | 11.78 | 11.82 | 11.72 | 11.76 | 11.53 | 65,600 |
16 Feb 2024 | 11.80 | 11.86 | 11.74 | 11.78 | 11.55 | 78,200 |
15 Feb 2024 | 11.81 | 11.91 | 11.80 | 11.85 | 11.62 | 38,600 |
14 Feb 2024 | 11.87 | 11.98 | 11.70 | 11.83 | 11.60 | 120,900 |
14 Feb 2024 | 0.117 Dividend | |||||
13 Feb 2024 | 11.96 | 12.07 | 11.84 | 11.89 | 11.55 | 124,200 |
12 Feb 2024 | 11.97 | 12.06 | 11.94 | 12.03 | 11.68 | 109,800 |
09 Feb 2024 | 11.93 | 11.99 | 11.87 | 11.92 | 11.57 | 100,000 |
08 Feb 2024 | 11.87 | 11.91 | 11.85 | 11.90 | 11.55 | 51,600 |
07 Feb 2024 | 11.81 | 11.85 | 11.79 | 11.85 | 11.51 | 123,400 |
06 Feb 2024 | 11.75 | 11.85 | 11.69 | 11.80 | 11.46 | 154,100 |
05 Feb 2024 | 11.81 | 11.81 | 11.65 | 11.75 | 11.41 | 145,700 |
02 Feb 2024 | 11.87 | 11.88 | 11.72 | 11.79 | 11.45 | 193,500 |
01 Feb 2024 | 11.72 | 11.90 | 11.72 | 11.88 | 11.54 | 114,500 |
31 Jan 2024 | 11.71 | 11.79 | 11.66 | 11.69 | 11.35 | 171,700 |
30 Jan 2024 | 11.63 | 11.73 | 11.63 | 11.71 | 11.37 | 92,800 |
29 Jan 2024 | 11.61 | 11.69 | 11.57 | 11.69 | 11.35 | 63,200 |
26 Jan 2024 | 11.45 | 11.59 | 11.43 | 11.58 | 11.24 | 136,200 |
25 Jan 2024 | 11.53 | 11.53 | 11.42 | 11.52 | 11.19 | 70,500 |
24 Jan 2024 | 11.75 | 11.78 | 11.41 | 11.43 | 11.10 | 213,500 |
23 Jan 2024 | 11.55 | 11.66 | 11.52 | 11.62 | 11.28 | 195,600 |
22 Jan 2024 | 11.36 | 11.54 | 11.36 | 11.54 | 11.21 | 214,400 |
19 Jan 2024 | 11.27 | 11.33 | 11.20 | 11.33 | 11.00 | 81,500 |
18 Jan 2024 | 11.15 | 11.25 | 11.13 | 11.24 | 10.91 | 107,100 |
17 Jan 2024 | 11.33 | 11.39 | 11.03 | 11.08 | 10.76 | 99,700 |
16 Jan 2024 | 11.36 | 11.38 | 11.26 | 11.30 | 10.97 | 121,800 |
12 Jan 2024 | 11.43 | 11.46 | 11.36 | 11.42 | 11.09 | 111,200 |
11 Jan 2024 | 11.45 | 11.45 | 11.32 | 11.43 | 11.10 | 126,600 |
11 Jan 2024 | 0.117 Dividend | |||||
10 Jan 2024 | 11.50 | 11.58 | 11.48 | 11.55 | 11.10 | 125,000 |
09 Jan 2024 | 11.50 | 11.51 | 11.36 | 11.47 | 11.02 | 93,800 |
08 Jan 2024 | 11.47 | 11.59 | 11.35 | 11.53 | 11.08 | 160,800 |
05 Jan 2024 | 11.38 | 11.47 | 11.32 | 11.37 | 10.93 | 156,500 |
04 Jan 2024 | 11.26 | 11.35 | 11.26 | 11.29 | 10.85 | 91,200 |
03 Jan 2024 | 11.37 | 11.38 | 11.25 | 11.27 | 10.83 | 137,800 |
02 Jan 2024 | 11.38 | 11.42 | 11.26 | 11.35 | 10.91 | 149,100 |
29 Dec 2023 | 11.54 | 11.60 | 11.35 | 11.38 | 10.94 | 195,500 |
28 Dec 2023 | 11.55 | 11.57 | 11.41 | 11.50 | 11.05 | 194,800 |
27 Dec 2023 | 11.43 | 11.52 | 11.43 | 11.49 | 11.04 | 127,600 |
26 Dec 2023 | 11.30 | 11.42 | 11.21 | 11.41 | 10.97 | 128,900 |
22 Dec 2023 | 11.22 | 11.33 | 11.16 | 11.26 | 10.82 | 72,200 |
21 Dec 2023 | 11.15 | 11.18 | 11.07 | 11.13 | 10.70 | 126,300 |
20 Dec 2023 | 11.03 | 11.24 | 11.02 | 11.05 | 10.62 | 176,000 |
19 Dec 2023 | 11.04 | 11.15 | 11.03 | 11.03 | 10.60 | 130,600 |
18 Dec 2023 | 11.07 | 11.14 | 11.01 | 11.04 | 10.61 | 140,700 |
15 Dec 2023 | 11.06 | 11.11 | 11.00 | 11.03 | 10.60 | 104,400 |
14 Dec 2023 | 10.97 | 11.09 | 10.88 | 11.00 | 10.57 | 136,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |