Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 9.75 | 9.98 | 9.69 | 9.90 | 9.90 | 25,400 |
26 Mar 2024 | 9.90 | 10.02 | 9.86 | 9.94 | 9.94 | 32,100 |
25 Mar 2024 | 9.87 | 9.99 | 9.85 | 9.85 | 9.85 | 35,100 |
22 Mar 2024 | 9.93 | 9.93 | 9.80 | 9.86 | 9.86 | 39,700 |
21 Mar 2024 | 9.88 | 9.92 | 9.84 | 9.84 | 9.84 | 27,500 |
20 Mar 2024 | 9.67 | 9.90 | 9.67 | 9.83 | 9.83 | 33,500 |
19 Mar 2024 | 9.57 | 9.88 | 9.57 | 9.75 | 9.75 | 42,600 |
18 Mar 2024 | 9.82 | 9.92 | 9.73 | 9.78 | 9.78 | 38,400 |
15 Mar 2024 | 9.84 | 10.01 | 9.70 | 9.82 | 9.82 | 17,300 |
15 Mar 2024 | 0.114 Dividend | |||||
14 Mar 2024 | 9.90 | 9.94 | 9.78 | 9.86 | 9.75 | 55,700 |
13 Mar 2024 | 9.89 | 10.01 | 9.83 | 9.91 | 9.80 | 15,200 |
12 Mar 2024 | 9.69 | 9.83 | 9.64 | 9.72 | 9.61 | 29,400 |
11 Mar 2024 | 9.39 | 9.39 | 9.17 | 9.33 | 9.22 | 47,300 |
08 Mar 2024 | 9.81 | 9.81 | 9.50 | 9.50 | 9.39 | 31,500 |
07 Mar 2024 | 10.12 | 10.16 | 10.03 | 10.05 | 9.93 | 51,700 |
06 Mar 2024 | 10.48 | 10.65 | 10.45 | 10.54 | 10.42 | 25,400 |
05 Mar 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 10.40 | 69,000 |
04 Mar 2024 | 10.96 | 10.96 | 10.65 | 10.70 | 10.58 | 29,200 |
01 Mar 2024 | 11.55 | 11.62 | 11.53 | 11.56 | 11.43 | 19,500 |
29 Feb 2024 | 11.67 | 11.67 | 11.49 | 11.56 | 11.43 | 75,600 |
28 Feb 2024 | 11.49 | 11.60 | 11.46 | 11.48 | 11.35 | 23,800 |
27 Feb 2024 | 11.49 | 11.64 | 11.49 | 11.64 | 11.51 | 12,900 |
26 Feb 2024 | 11.50 | 11.50 | 11.37 | 11.40 | 11.27 | 17,800 |
23 Feb 2024 | 11.51 | 11.60 | 11.42 | 11.54 | 11.41 | 15,400 |
22 Feb 2024 | 11.59 | 11.60 | 11.37 | 11.57 | 11.44 | 24,000 |
21 Feb 2024 | 11.37 | 11.40 | 11.14 | 11.29 | 11.16 | 14,400 |
20 Feb 2024 | 11.67 | 11.67 | 11.54 | 11.62 | 11.49 | 21,500 |
16 Feb 2024 | 11.73 | 11.77 | 11.61 | 11.77 | 11.63 | 9,900 |
15 Feb 2024 | 11.80 | 11.89 | 11.73 | 11.83 | 11.69 | 22,100 |
14 Feb 2024 | 11.61 | 11.78 | 11.58 | 11.70 | 11.57 | 32,400 |
13 Feb 2024 | 12.32 | 12.44 | 12.12 | 12.18 | 12.04 | 21,400 |
12 Feb 2024 | 12.86 | 12.90 | 12.75 | 12.78 | 12.63 | 18,200 |
09 Feb 2024 | 12.58 | 12.85 | 12.57 | 12.79 | 12.64 | 21,400 |
08 Feb 2024 | 12.31 | 12.44 | 12.31 | 12.41 | 12.27 | 9,400 |
07 Feb 2024 | 12.23 | 12.34 | 12.22 | 12.25 | 12.11 | 17,900 |
06 Feb 2024 | 12.06 | 12.18 | 12.06 | 12.13 | 11.98 | 62,400 |
05 Feb 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 12.30 | 13,300 |
02 Feb 2024 | 12.45 | 12.53 | 12.40 | 12.46 | 12.32 | 28,400 |
01 Feb 2024 | 12.33 | 12.56 | 12.32 | 12.56 | 12.41 | 5,800 |
31 Jan 2024 | 12.19 | 12.32 | 12.17 | 12.17 | 12.03 | 5,300 |
30 Jan 2024 | 12.16 | 12.17 | 11.99 | 12.14 | 12.00 | 9,200 |
29 Jan 2024 | 12.22 | 12.52 | 12.21 | 12.48 | 12.33 | 19,100 |
26 Jan 2024 | 12.39 | 12.41 | 12.23 | 12.28 | 12.14 | 9,100 |
25 Jan 2024 | 12.27 | 12.30 | 12.01 | 12.04 | 11.90 | 12,900 |
24 Jan 2024 | 12.49 | 12.53 | 12.28 | 12.28 | 12.14 | 20,200 |
23 Jan 2024 | 12.39 | 12.44 | 12.31 | 12.40 | 12.26 | 14,200 |
22 Jan 2024 | 11.94 | 12.25 | 11.94 | 12.16 | 12.02 | 51,700 |
19 Jan 2024 | 11.81 | 11.81 | 11.58 | 11.72 | 11.58 | 52,200 |
18 Jan 2024 | 11.96 | 12.08 | 11.91 | 12.01 | 11.87 | 36,000 |
17 Jan 2024 | 11.55 | 11.55 | 11.25 | 11.27 | 11.14 | 33,400 |
16 Jan 2024 | 11.92 | 11.98 | 11.77 | 11.89 | 11.76 | 23,200 |
12 Jan 2024 | 12.10 | 12.20 | 11.95 | 11.95 | 11.81 | 42,600 |
11 Jan 2024 | 12.20 | 12.25 | 12.00 | 12.14 | 12.00 | 47,000 |
10 Jan 2024 | 12.19 | 12.20 | 12.00 | 12.13 | 11.99 | 21,800 |
09 Jan 2024 | 12.56 | 12.56 | 12.35 | 12.47 | 12.33 | 29,000 |
08 Jan 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.50 | 40,900 |
05 Jan 2024 | 12.36 | 12.52 | 12.35 | 12.46 | 12.32 | 23,400 |
04 Jan 2024 | 12.27 | 12.36 | 12.17 | 12.27 | 12.13 | 52,900 |
03 Jan 2024 | 12.40 | 12.42 | 12.30 | 12.33 | 12.19 | 22,200 |
02 Jan 2024 | 12.51 | 12.51 | 12.42 | 12.51 | 12.37 | 23,900 |
29 Dec 2023 | 12.30 | 13.08 | 12.30 | 12.62 | 12.47 | 9,300 |
28 Dec 2023 | 12.65 | 12.79 | 12.59 | 12.66 | 12.51 | 23,200 |
27 Dec 2023 | 12.74 | 12.85 | 12.72 | 12.80 | 12.65 | 32,800 |
26 Dec 2023 | 12.54 | 12.65 | 12.48 | 12.65 | 12.50 | 23,200 |
22 Dec 2023 | 12.71 | 12.72 | 12.35 | 12.65 | 12.50 | 47,100 |
21 Dec 2023 | 12.70 | 12.83 | 12.60 | 12.78 | 12.63 | 52,200 |
20 Dec 2023 | 12.92 | 12.96 | 12.70 | 12.74 | 12.59 | 39,400 |
19 Dec 2023 | 12.75 | 12.98 | 12.72 | 12.89 | 12.74 | 40,400 |
18 Dec 2023 | 12.40 | 12.53 | 12.25 | 12.45 | 12.31 | 33,000 |
15 Dec 2023 | 11.83 | 11.98 | 11.76 | 11.87 | 11.73 | 30,000 |
14 Dec 2023 | 11.62 | 11.79 | 11.61 | 11.66 | 11.53 | 74,900 |
13 Dec 2023 | 10.50 | 10.74 | 10.50 | 10.74 | 10.62 | 60,200 |
12 Dec 2023 | 10.22 | 10.22 | 10.05 | 10.08 | 9.96 | 40,500 |
11 Dec 2023 | 10.10 | 10.21 | 10.06 | 10.12 | 10.00 | 83,400 |
08 Dec 2023 | 9.98 | 10.13 | 9.95 | 10.03 | 9.91 | 20,700 |
07 Dec 2023 | 9.92 | 10.07 | 9.85 | 9.98 | 9.86 | 65,000 |
06 Dec 2023 | 10.10 | 10.19 | 10.04 | 10.04 | 9.92 | 38,400 |
05 Dec 2023 | 10.08 | 10.08 | 9.87 | 9.94 | 9.83 | 45,500 |
04 Dec 2023 | 9.91 | 10.25 | 9.85 | 10.06 | 9.94 | 159,800 |
01 Dec 2023 | 9.95 | 10.27 | 9.89 | 10.26 | 10.14 | 28,000 |
30 Nov 2023 | 10.19 | 10.19 | 9.99 | 10.07 | 9.95 | 81,600 |
29 Nov 2023 | 10.22 | 10.25 | 10.10 | 10.12 | 10.01 | 32,600 |
28 Nov 2023 | 10.41 | 10.63 | 10.38 | 10.46 | 10.34 | 34,000 |
27 Nov 2023 | 10.60 | 10.75 | 10.59 | 10.67 | 10.55 | 42,500 |
24 Nov 2023 | 10.61 | 10.82 | 10.58 | 10.73 | 10.61 | 19,100 |
22 Nov 2023 | 10.79 | 10.98 | 10.67 | 10.94 | 10.82 | 30,000 |
21 Nov 2023 | 10.31 | 10.41 | 10.31 | 10.36 | 10.24 | 57,700 |
20 Nov 2023 | 10.56 | 10.74 | 10.56 | 10.72 | 10.60 | 42,400 |
17 Nov 2023 | 10.65 | 10.65 | 10.48 | 10.59 | 10.47 | 11,300 |
16 Nov 2023 | 10.47 | 10.55 | 10.45 | 10.49 | 10.37 | 36,100 |
15 Nov 2023 | 10.88 | 10.88 | 10.70 | 10.73 | 10.61 | 17,000 |
14 Nov 2023 | 10.90 | 10.99 | 10.86 | 10.91 | 10.78 | 49,600 |
13 Nov 2023 | 11.07 | 11.11 | 10.77 | 10.93 | 10.80 | 30,900 |
10 Nov 2023 | 11.37 | 11.37 | 11.22 | 11.36 | 11.23 | 12,400 |
09 Nov 2023 | 11.59 | 11.68 | 11.45 | 11.45 | 11.32 | 18,900 |
08 Nov 2023 | 11.90 | 11.91 | 11.68 | 11.74 | 11.60 | 16,500 |
07 Nov 2023 | 11.47 | 11.58 | 11.47 | 11.54 | 11.41 | 18,900 |
06 Nov 2023 | 11.67 | 11.67 | 11.47 | 11.47 | 11.34 | 41,400 |
03 Nov 2023 | 10.95 | 11.36 | 10.95 | 11.33 | 11.20 | 29,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |