Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.80 | 11.85 | 11.78 | 11.83 | 11.83 | 9,223 |
25 Apr 2024 | 11.70 | 11.82 | 11.45 | 11.70 | 11.70 | 21,400 |
24 Apr 2024 | 11.80 | 11.95 | 11.76 | 11.84 | 11.84 | 25,700 |
23 Apr 2024 | 11.84 | 12.15 | 11.84 | 12.02 | 12.02 | 33,000 |
22 Apr 2024 | 11.60 | 11.96 | 11.60 | 11.91 | 11.91 | 26,800 |
19 Apr 2024 | 11.07 | 11.66 | 11.07 | 11.60 | 11.60 | 28,900 |
18 Apr 2024 | 11.62 | 11.66 | 11.51 | 11.51 | 11.51 | 31,900 |
17 Apr 2024 | 11.62 | 11.67 | 11.49 | 11.65 | 11.65 | 34,900 |
16 Apr 2024 | 11.57 | 11.61 | 11.26 | 11.44 | 11.44 | 71,100 |
15 Apr 2024 | 11.62 | 11.88 | 11.56 | 11.56 | 11.56 | 19,800 |
12 Apr 2024 | 11.50 | 11.72 | 11.45 | 11.68 | 11.68 | 24,400 |
11 Apr 2024 | 11.69 | 11.73 | 11.60 | 11.72 | 11.72 | 43,800 |
11 Apr 2024 | 0.569 Dividend | |||||
10 Apr 2024 | 12.54 | 12.55 | 12.15 | 12.40 | 11.83 | 102,600 |
09 Apr 2024 | 12.62 | 12.62 | 12.50 | 12.59 | 12.01 | 56,600 |
08 Apr 2024 | 12.51 | 12.64 | 12.50 | 12.57 | 11.99 | 18,900 |
05 Apr 2024 | 12.50 | 12.51 | 12.45 | 12.47 | 11.90 | 19,300 |
04 Apr 2024 | 12.66 | 12.72 | 12.40 | 12.47 | 11.90 | 24,100 |
03 Apr 2024 | 12.50 | 12.60 | 12.48 | 12.60 | 12.02 | 25,900 |
02 Apr 2024 | 12.51 | 12.55 | 12.45 | 12.45 | 11.88 | 23,200 |
01 Apr 2024 | 12.55 | 12.68 | 12.55 | 12.62 | 12.04 | 21,100 |
28 Mar 2024 | 12.65 | 12.72 | 12.65 | 12.71 | 12.13 | 43,800 |
27 Mar 2024 | 12.63 | 12.69 | 12.56 | 12.69 | 12.11 | 35,600 |
26 Mar 2024 | 12.65 | 12.72 | 12.58 | 12.70 | 12.12 | 50,800 |
25 Mar 2024 | 12.51 | 12.68 | 12.51 | 12.59 | 12.01 | 31,600 |
22 Mar 2024 | 12.51 | 12.64 | 12.51 | 12.64 | 12.06 | 90,000 |
21 Mar 2024 | 12.51 | 12.57 | 12.49 | 12.50 | 11.93 | 63,500 |
20 Mar 2024 | 12.26 | 12.45 | 12.25 | 12.45 | 11.88 | 85,000 |
19 Mar 2024 | 12.28 | 12.40 | 12.25 | 12.32 | 11.75 | 46,900 |
18 Mar 2024 | 12.39 | 12.39 | 12.27 | 12.33 | 11.76 | 19,100 |
15 Mar 2024 | 12.32 | 12.40 | 12.32 | 12.37 | 11.80 | 28,900 |
14 Mar 2024 | 12.35 | 12.36 | 12.29 | 12.34 | 11.77 | 33,100 |
13 Mar 2024 | 12.31 | 12.35 | 12.27 | 12.31 | 11.75 | 24,500 |
12 Mar 2024 | 12.14 | 12.28 | 12.09 | 12.20 | 11.64 | 73,600 |
11 Mar 2024 | 12.07 | 12.07 | 11.97 | 12.05 | 11.50 | 23,600 |
08 Mar 2024 | 12.10 | 12.23 | 12.08 | 12.18 | 11.62 | 20,700 |
07 Mar 2024 | 11.89 | 12.00 | 11.75 | 11.98 | 11.43 | 44,500 |
06 Mar 2024 | 11.63 | 11.76 | 11.59 | 11.67 | 11.13 | 149,300 |
05 Mar 2024 | 11.45 | 11.60 | 11.45 | 11.55 | 11.02 | 119,200 |
04 Mar 2024 | 11.40 | 11.60 | 11.40 | 11.57 | 11.04 | 61,900 |
01 Mar 2024 | 11.45 | 11.51 | 11.38 | 11.47 | 10.94 | 53,400 |
29 Feb 2024 | 11.50 | 11.50 | 11.40 | 11.41 | 10.89 | 49,600 |
28 Feb 2024 | 11.55 | 11.57 | 11.43 | 11.46 | 10.93 | 47,900 |
27 Feb 2024 | 11.52 | 11.62 | 11.49 | 11.61 | 11.08 | 200,000 |
26 Feb 2024 | 11.60 | 11.65 | 11.55 | 11.63 | 11.10 | 53,000 |
23 Feb 2024 | 11.54 | 11.61 | 11.49 | 11.58 | 11.05 | 65,600 |
22 Feb 2024 | 11.51 | 11.55 | 11.41 | 11.55 | 11.02 | 78,400 |
21 Feb 2024 | 11.34 | 11.36 | 11.28 | 11.36 | 10.84 | 50,300 |
20 Feb 2024 | 11.24 | 11.30 | 11.23 | 11.27 | 10.75 | 28,500 |
16 Feb 2024 | 10.94 | 11.01 | 10.90 | 10.98 | 10.48 | 36,000 |
15 Feb 2024 | 10.82 | 10.98 | 10.82 | 10.98 | 10.48 | 41,500 |
14 Feb 2024 | 10.76 | 10.79 | 10.71 | 10.79 | 10.29 | 29,000 |
13 Feb 2024 | 10.61 | 10.66 | 10.51 | 10.51 | 10.03 | 35,900 |
12 Feb 2024 | 10.65 | 10.73 | 10.65 | 10.72 | 10.23 | 27,200 |
09 Feb 2024 | 10.55 | 10.61 | 10.50 | 10.61 | 10.12 | 32,400 |
08 Feb 2024 | 10.73 | 10.73 | 10.59 | 10.68 | 10.19 | 52,700 |
07 Feb 2024 | 10.82 | 10.83 | 10.72 | 10.78 | 10.29 | 62,000 |
06 Feb 2024 | 10.76 | 10.86 | 10.76 | 10.84 | 10.34 | 148,300 |
05 Feb 2024 | 10.74 | 10.74 | 10.55 | 10.72 | 10.23 | 61,900 |
02 Feb 2024 | 10.78 | 10.82 | 10.77 | 10.81 | 10.31 | 19,000 |
01 Feb 2024 | 10.85 | 10.86 | 10.75 | 10.86 | 10.36 | 23,300 |
31 Jan 2024 | 11.10 | 11.10 | 10.90 | 11.00 | 10.50 | 12,200 |
30 Jan 2024 | 10.93 | 11.01 | 10.89 | 11.00 | 10.50 | 24,000 |
29 Jan 2024 | 11.03 | 11.11 | 10.99 | 11.10 | 10.59 | 60,100 |
26 Jan 2024 | 11.18 | 11.18 | 11.06 | 11.12 | 10.61 | 25,900 |
25 Jan 2024 | 11.04 | 11.05 | 10.97 | 11.05 | 10.54 | 80,800 |
24 Jan 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.50 | 36,000 |
23 Jan 2024 | 11.04 | 11.05 | 10.93 | 11.00 | 10.50 | 27,700 |
22 Jan 2024 | 11.09 | 11.16 | 11.09 | 11.10 | 10.59 | 40,400 |
19 Jan 2024 | 10.87 | 10.96 | 10.86 | 10.92 | 10.42 | 20,400 |
18 Jan 2024 | 10.79 | 10.82 | 10.75 | 10.82 | 10.32 | 35,900 |
17 Jan 2024 | 10.71 | 10.74 | 10.63 | 10.72 | 10.23 | 29,600 |
16 Jan 2024 | 10.84 | 10.85 | 10.74 | 10.80 | 10.30 | 29,100 |
12 Jan 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 10.38 | 17,500 |
11 Jan 2024 | 10.79 | 10.79 | 10.65 | 10.74 | 10.25 | 19,500 |
10 Jan 2024 | 10.85 | 10.87 | 10.77 | 10.84 | 10.34 | 25,100 |
09 Jan 2024 | 10.96 | 10.98 | 10.92 | 10.95 | 10.45 | 14,600 |
08 Jan 2024 | 11.00 | 11.10 | 10.99 | 11.08 | 10.57 | 30,600 |
05 Jan 2024 | 10.85 | 10.98 | 10.85 | 10.93 | 10.43 | 13,800 |
04 Jan 2024 | 10.88 | 10.94 | 10.88 | 10.88 | 10.38 | 18,800 |
03 Jan 2024 | 10.80 | 10.87 | 10.78 | 10.87 | 10.37 | 14,300 |
02 Jan 2024 | 10.90 | 10.93 | 10.87 | 10.91 | 10.41 | 12,000 |
29 Dec 2023 | 11.00 | 11.05 | 10.94 | 10.98 | 10.48 | 14,300 |
28 Dec 2023 | 10.90 | 11.05 | 10.90 | 10.96 | 10.46 | 12,100 |
27 Dec 2023 | 10.99 | 11.04 | 10.94 | 11.01 | 10.50 | 34,100 |
26 Dec 2023 | 11.20 | 11.20 | 10.95 | 10.95 | 10.45 | 22,000 |
22 Dec 2023 | 10.59 | 11.29 | 10.59 | 10.99 | 10.49 | 33,100 |
21 Dec 2023 | 10.86 | 10.91 | 10.79 | 10.87 | 10.37 | 21,300 |
20 Dec 2023 | 10.88 | 10.97 | 10.80 | 10.80 | 10.30 | 15,400 |
19 Dec 2023 | 10.85 | 10.95 | 10.84 | 10.88 | 10.38 | 49,900 |
18 Dec 2023 | 10.90 | 10.90 | 10.80 | 10.82 | 10.32 | 46,800 |
15 Dec 2023 | 10.99 | 10.99 | 10.87 | 10.87 | 10.37 | 17,000 |
14 Dec 2023 | 11.02 | 11.05 | 10.94 | 11.00 | 10.50 | 69,900 |
13 Dec 2023 | 10.86 | 11.00 | 10.78 | 10.99 | 10.49 | 188,600 |
12 Dec 2023 | 10.81 | 10.88 | 10.79 | 10.88 | 10.38 | 49,500 |
11 Dec 2023 | 10.79 | 10.85 | 10.79 | 10.81 | 10.31 | 23,700 |
08 Dec 2023 | 10.80 | 10.86 | 10.78 | 10.84 | 10.34 | 41,100 |
07 Dec 2023 | 10.77 | 10.84 | 10.76 | 10.84 | 10.34 | 17,900 |
06 Dec 2023 | 10.88 | 10.89 | 10.70 | 10.70 | 10.21 | 162,300 |
05 Dec 2023 | 10.73 | 10.73 | 10.63 | 10.69 | 10.20 | 112,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |