Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.56 | 246,889 |
17 May 2024 | 11.60 | 11.60 | 11.51 | 11.56 | 11.56 | 271,600 |
16 May 2024 | 11.69 | 11.72 | 11.54 | 11.57 | 11.57 | 272,800 |
16 May 2024 | 0.11 Dividend | |||||
15 May 2024 | 11.98 | 11.98 | 11.71 | 11.74 | 11.63 | 641,400 |
14 May 2024 | 11.90 | 11.96 | 11.86 | 11.91 | 11.80 | 283,400 |
13 May 2024 | 11.84 | 11.92 | 11.82 | 11.88 | 11.77 | 249,100 |
10 May 2024 | 11.84 | 11.85 | 11.81 | 11.84 | 11.73 | 202,800 |
09 May 2024 | 11.77 | 11.80 | 11.75 | 11.80 | 11.69 | 162,800 |
08 May 2024 | 11.79 | 11.85 | 11.72 | 11.72 | 11.61 | 173,100 |
07 May 2024 | 11.82 | 11.90 | 11.71 | 11.78 | 11.67 | 263,200 |
06 May 2024 | 11.85 | 11.91 | 11.75 | 11.77 | 11.66 | 325,900 |
03 May 2024 | 11.81 | 11.94 | 11.80 | 11.81 | 11.70 | 224,100 |
02 May 2024 | 11.79 | 11.81 | 11.67 | 11.79 | 11.68 | 162,400 |
01 May 2024 | 11.41 | 11.86 | 11.40 | 11.79 | 11.68 | 408,000 |
30 Apr 2024 | 11.62 | 11.62 | 11.40 | 11.45 | 11.34 | 326,600 |
29 Apr 2024 | 11.66 | 11.74 | 11.58 | 11.62 | 11.51 | 237,100 |
26 Apr 2024 | 11.53 | 11.65 | 11.50 | 11.64 | 11.53 | 125,700 |
25 Apr 2024 | 11.57 | 11.60 | 11.50 | 11.53 | 11.42 | 140,200 |
24 Apr 2024 | 11.70 | 11.71 | 11.57 | 11.61 | 11.50 | 129,800 |
23 Apr 2024 | 11.44 | 11.69 | 11.44 | 11.68 | 11.57 | 228,500 |
22 Apr 2024 | 11.47 | 11.51 | 11.42 | 11.43 | 11.32 | 205,500 |
19 Apr 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 11.38 | 294,200 |
18 Apr 2024 | 11.24 | 11.37 | 11.16 | 11.37 | 11.26 | 243,600 |
17 Apr 2024 | 11.16 | 11.25 | 11.11 | 11.20 | 11.10 | 207,400 |
17 Apr 2024 | 0.11 Dividend | |||||
16 Apr 2024 | 11.29 | 11.33 | 11.15 | 11.25 | 11.04 | 415,000 |
15 Apr 2024 | 11.27 | 11.35 | 11.19 | 11.23 | 11.02 | 350,500 |
12 Apr 2024 | 11.30 | 11.31 | 11.18 | 11.21 | 11.00 | 294,200 |
11 Apr 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.04 | 138,800 |
10 Apr 2024 | 11.27 | 11.35 | 11.23 | 11.30 | 11.08 | 187,800 |
09 Apr 2024 | 11.34 | 11.37 | 11.30 | 11.34 | 11.12 | 186,600 |
08 Apr 2024 | 11.30 | 11.33 | 11.25 | 11.32 | 11.10 | 187,500 |
05 Apr 2024 | 11.22 | 11.29 | 11.13 | 11.25 | 11.04 | 200,600 |
04 Apr 2024 | 11.32 | 11.43 | 11.24 | 11.25 | 11.04 | 264,600 |
03 Apr 2024 | 11.24 | 11.39 | 11.20 | 11.30 | 11.08 | 210,700 |
02 Apr 2024 | 11.30 | 11.35 | 11.20 | 11.22 | 11.01 | 361,000 |
01 Apr 2024 | 11.48 | 11.48 | 11.29 | 11.29 | 11.07 | 271,600 |
28 Mar 2024 | 11.24 | 11.44 | 11.23 | 11.37 | 11.15 | 319,600 |
27 Mar 2024 | 11.16 | 11.25 | 11.16 | 11.24 | 11.03 | 292,700 |
26 Mar 2024 | 11.15 | 11.24 | 11.15 | 11.19 | 10.98 | 210,700 |
25 Mar 2024 | 11.22 | 11.27 | 11.16 | 11.17 | 10.96 | 320,200 |
22 Mar 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 11.00 | 257,700 |
21 Mar 2024 | 11.26 | 11.36 | 11.20 | 11.35 | 11.13 | 316,700 |
20 Mar 2024 | 11.27 | 11.28 | 11.10 | 11.24 | 11.03 | 492,100 |
19 Mar 2024 | 11.35 | 11.35 | 11.20 | 11.31 | 11.09 | 366,800 |
18 Mar 2024 | 11.50 | 11.54 | 11.33 | 11.35 | 11.13 | 480,800 |
18 Mar 2024 | 0.16 Dividend | |||||
15 Mar 2024 | 11.63 | 11.68 | 11.46 | 11.65 | 11.27 | 495,100 |
14 Mar 2024 | 11.58 | 11.62 | 11.44 | 11.53 | 11.15 | 297,100 |
13 Mar 2024 | 11.68 | 11.79 | 11.57 | 11.58 | 11.20 | 448,400 |
12 Mar 2024 | 11.99 | 12.12 | 11.65 | 11.70 | 11.32 | 674,600 |
11 Mar 2024 | 11.81 | 12.03 | 11.73 | 11.98 | 11.59 | 503,500 |
08 Mar 2024 | 11.62 | 11.80 | 11.59 | 11.76 | 11.38 | 425,700 |
07 Mar 2024 | 11.79 | 11.79 | 11.56 | 11.57 | 11.19 | 450,700 |
06 Mar 2024 | 11.92 | 11.94 | 11.65 | 11.72 | 11.34 | 536,900 |
05 Mar 2024 | 11.98 | 11.99 | 11.80 | 11.82 | 11.44 | 248,100 |
04 Mar 2024 | 11.92 | 11.97 | 11.86 | 11.93 | 11.54 | 248,400 |
01 Mar 2024 | 11.90 | 11.94 | 11.62 | 11.90 | 11.51 | 390,000 |
29 Feb 2024 | 12.21 | 12.25 | 11.75 | 11.94 | 11.55 | 672,600 |
28 Feb 2024 | 12.92 | 12.92 | 12.07 | 12.20 | 11.80 | 941,400 |
27 Feb 2024 | 13.10 | 13.10 | 12.97 | 13.10 | 12.67 | 221,200 |
26 Feb 2024 | 13.03 | 13.12 | 12.98 | 13.01 | 12.59 | 141,800 |
23 Feb 2024 | 13.14 | 13.20 | 12.95 | 12.99 | 12.57 | 143,800 |
22 Feb 2024 | 13.19 | 13.29 | 13.11 | 13.14 | 12.71 | 145,900 |
21 Feb 2024 | 13.09 | 13.25 | 13.02 | 13.19 | 12.76 | 271,600 |
20 Feb 2024 | 13.06 | 13.15 | 13.06 | 13.09 | 12.66 | 135,400 |
16 Feb 2024 | 13.20 | 13.29 | 13.14 | 13.16 | 12.73 | 194,800 |
15 Feb 2024 | 13.21 | 13.38 | 13.15 | 13.32 | 12.89 | 187,300 |
15 Feb 2024 | 0.11 Dividend | |||||
14 Feb 2024 | 13.31 | 13.42 | 13.22 | 13.38 | 12.84 | 275,500 |
13 Feb 2024 | 13.20 | 13.32 | 13.01 | 13.21 | 12.68 | 180,300 |
12 Feb 2024 | 13.22 | 13.42 | 13.11 | 13.29 | 12.75 | 226,200 |
09 Feb 2024 | 13.09 | 13.23 | 13.01 | 13.21 | 12.68 | 140,000 |
08 Feb 2024 | 13.10 | 13.17 | 13.04 | 13.09 | 12.56 | 86,300 |
07 Feb 2024 | 13.10 | 13.14 | 13.05 | 13.09 | 12.56 | 132,200 |
06 Feb 2024 | 13.27 | 13.30 | 13.01 | 13.15 | 12.62 | 162,400 |
05 Feb 2024 | 13.31 | 13.35 | 13.15 | 13.27 | 12.73 | 123,500 |
02 Feb 2024 | 13.26 | 13.40 | 13.13 | 13.38 | 12.84 | 160,000 |
01 Feb 2024 | 13.05 | 13.20 | 12.87 | 13.19 | 12.66 | 194,200 |
31 Jan 2024 | 13.27 | 13.30 | 12.97 | 13.01 | 12.48 | 121,100 |
30 Jan 2024 | 13.23 | 13.36 | 13.20 | 13.25 | 12.71 | 128,200 |
29 Jan 2024 | 13.17 | 13.26 | 13.15 | 13.24 | 12.70 | 160,600 |
26 Jan 2024 | 13.24 | 13.35 | 13.20 | 13.26 | 12.72 | 116,200 |
25 Jan 2024 | 13.22 | 13.27 | 13.14 | 13.24 | 12.70 | 92,500 |
24 Jan 2024 | 13.38 | 13.38 | 13.05 | 13.13 | 12.60 | 196,500 |
23 Jan 2024 | 13.10 | 13.33 | 13.10 | 13.26 | 12.72 | 194,300 |
22 Jan 2024 | 12.80 | 13.19 | 12.80 | 13.15 | 12.62 | 314,500 |
19 Jan 2024 | 12.77 | 12.98 | 12.62 | 12.76 | 12.24 | 189,400 |
18 Jan 2024 | 12.89 | 12.97 | 12.60 | 12.69 | 12.18 | 211,700 |
17 Jan 2024 | 12.75 | 13.01 | 12.57 | 12.84 | 12.32 | 310,000 |
17 Jan 2024 | 0.11 Dividend | |||||
16 Jan 2024 | 13.68 | 13.71 | 12.76 | 12.89 | 12.26 | 765,900 |
12 Jan 2024 | 13.52 | 13.70 | 13.51 | 13.63 | 12.97 | 216,500 |
11 Jan 2024 | 13.44 | 13.58 | 13.22 | 13.52 | 12.86 | 187,900 |
10 Jan 2024 | 13.32 | 13.48 | 13.24 | 13.42 | 12.77 | 163,600 |
09 Jan 2024 | 13.43 | 13.58 | 13.25 | 13.30 | 12.65 | 246,900 |
08 Jan 2024 | 13.47 | 13.61 | 13.21 | 13.59 | 12.93 | 358,000 |
05 Jan 2024 | 13.58 | 13.73 | 13.55 | 13.62 | 12.96 | 219,300 |
04 Jan 2024 | 13.43 | 13.68 | 13.38 | 13.61 | 12.95 | 288,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |