Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 11.40 | 11.43 | 11.25 | 11.27 | 11.27 | 8,967 |
16 Apr 2024 | 11.36 | 11.38 | 11.31 | 11.34 | 11.34 | 4,909 |
15 Apr 2024 | 11.61 | 11.61 | 11.39 | 11.39 | 11.39 | 6,423 |
12 Apr 2024 | 11.60 | 11.62 | 11.52 | 11.52 | 11.52 | 6,013 |
11 Apr 2024 | 11.74 | 11.74 | 11.60 | 11.68 | 11.68 | 16,056 |
10 Apr 2024 | 11.79 | 11.79 | 11.63 | 11.68 | 11.68 | 12,624 |
09 Apr 2024 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 9,084 |
08 Apr 2024 | 11.80 | 11.83 | 11.74 | 11.83 | 11.83 | 7,977 |
05 Apr 2024 | 11.69 | 11.78 | 11.69 | 11.74 | 11.74 | 8,712 |
04 Apr 2024 | 11.71 | 11.80 | 11.67 | 11.67 | 11.67 | 5,884 |
03 Apr 2024 | 11.78 | 11.81 | 11.70 | 11.70 | 11.70 | 12,381 |
02 Apr 2024 | 11.93 | 11.93 | 11.81 | 11.82 | 11.82 | 10,388 |
01 Apr 2024 | 12.05 | 12.11 | 11.98 | 11.98 | 11.98 | 17,779 |
28 Mar 2024 | 12.10 | 12.13 | 12.09 | 12.13 | 12.13 | 1,405 |
27 Mar 2024 | 11.92 | 12.05 | 11.92 | 12.00 | 12.00 | 7,739 |
27 Mar 2024 | 0.075 Dividend | |||||
26 Mar 2024 | 12.04 | 12.05 | 12.01 | 12.01 | 11.94 | 8,233 |
25 Mar 2024 | 12.02 | 12.10 | 12.02 | 12.06 | 11.98 | 34,722 |
22 Mar 2024 | 12.19 | 12.19 | 12.06 | 12.06 | 11.98 | 5,401 |
21 Mar 2024 | 12.19 | 12.20 | 12.19 | 12.20 | 12.12 | 388 |
20 Mar 2024 | 12.01 | 12.12 | 12.01 | 12.12 | 12.04 | 7,977 |
19 Mar 2024 | 12.03 | 12.09 | 12.03 | 12.08 | 12.00 | 25,136 |
18 Mar 2024 | 11.94 | 12.00 | 11.94 | 11.99 | 11.92 | 8,743 |
15 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.92 | 11.85 | 4,901 |
14 Mar 2024 | 12.01 | 12.01 | 11.90 | 11.94 | 11.87 | 5,616 |
13 Mar 2024 | 12.12 | 12.12 | 12.02 | 12.04 | 11.96 | 8,805 |
12 Mar 2024 | 12.12 | 12.14 | 12.08 | 12.12 | 12.04 | 3,965 |
11 Mar 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.07 | 6,420 |
08 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.16 | 12.08 | 24,592 |
07 Mar 2024 | 12.07 | 12.09 | 12.05 | 12.07 | 11.99 | 3,596 |
06 Mar 2024 | 12.01 | 12.03 | 11.97 | 11.97 | 11.90 | 2,911 |
05 Mar 2024 | 12.13 | 12.13 | 12.00 | 12.00 | 11.93 | 6,672 |
04 Mar 2024 | 12.10 | 12.14 | 12.01 | 12.12 | 12.04 | 9,473 |
01 Mar 2024 | 11.96 | 12.10 | 11.96 | 12.05 | 11.97 | 12,278 |
29 Feb 2024 | 12.04 | 12.07 | 11.95 | 11.96 | 11.89 | 6,623 |
28 Feb 2024 | 12.00 | 12.06 | 11.99 | 11.99 | 11.92 | 22,142 |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 12.14 | 12.18 | 12.10 | 12.12 | 11.97 | 3,390 |
26 Feb 2024 | 12.25 | 12.26 | 12.14 | 12.15 | 12.00 | 14,501 |
23 Feb 2024 | 12.18 | 12.28 | 12.18 | 12.25 | 12.10 | 1,532 |
22 Feb 2024 | 12.20 | 12.24 | 12.17 | 12.22 | 12.07 | 5,850 |
21 Feb 2024 | 12.17 | 12.18 | 12.14 | 12.15 | 12.00 | 2,951 |
20 Feb 2024 | 12.14 | 12.15 | 12.11 | 12.11 | 11.96 | 5,831 |
16 Feb 2024 | 12.16 | 12.21 | 12.16 | 12.19 | 12.04 | 10,115 |
15 Feb 2024 | 12.14 | 12.18 | 12.14 | 12.18 | 12.03 | 3,254 |
14 Feb 2024 | 11.89 | 12.08 | 11.89 | 12.08 | 11.93 | 7,772 |
13 Feb 2024 | 12.00 | 12.00 | 11.84 | 11.88 | 11.73 | 9,653 |
12 Feb 2024 | 12.12 | 12.17 | 12.12 | 12.15 | 12.00 | 6,221 |
09 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 11.90 | 6,149 |
08 Feb 2024 | 11.98 | 12.04 | 11.98 | 11.98 | 11.83 | 5,385 |
07 Feb 2024 | 12.00 | 12.05 | 11.96 | 12.03 | 11.88 | 7,204 |
06 Feb 2024 | 11.95 | 12.00 | 11.93 | 12.00 | 11.85 | 5,422 |
05 Feb 2024 | 12.05 | 12.05 | 11.92 | 11.92 | 11.77 | 10,005 |
02 Feb 2024 | 12.05 | 12.09 | 12.00 | 12.09 | 11.94 | 3,183 |
01 Feb 2024 | 12.02 | 12.12 | 11.94 | 12.11 | 11.96 | 4,735 |
31 Jan 2024 | 12.09 | 12.10 | 11.97 | 11.97 | 11.82 | 2,963 |
30 Jan 2024 | 12.03 | 12.09 | 12.02 | 12.04 | 11.89 | 8,636 |
30 Jan 2024 | 0.075 Dividend | |||||
29 Jan 2024 | 12.13 | 12.15 | 12.10 | 12.15 | 11.93 | 1,868 |
26 Jan 2024 | 12.09 | 12.10 | 12.05 | 12.07 | 11.85 | 13,135 |
25 Jan 2024 | 12.12 | 12.12 | 12.03 | 12.03 | 11.81 | 6,163 |
24 Jan 2024 | 12.28 | 12.28 | 12.08 | 12.08 | 11.86 | 11,452 |
23 Jan 2024 | 12.13 | 12.17 | 12.12 | 12.17 | 11.94 | 1,201 |
22 Jan 2024 | 12.08 | 12.17 | 12.08 | 12.14 | 11.92 | 3,383 |
19 Jan 2024 | 11.93 | 12.06 | 11.87 | 12.06 | 11.84 | 4,082 |
18 Jan 2024 | 12.00 | 12.03 | 11.83 | 11.86 | 11.64 | 12,851 |
17 Jan 2024 | 12.04 | 12.04 | 11.85 | 11.86 | 11.64 | 13,453 |
16 Jan 2024 | 12.10 | 12.10 | 12.04 | 12.10 | 11.88 | 10,608 |
15 Jan 2024 | 12.14 | 12.16 | 12.05 | 12.10 | 11.88 | 3,058 |
12 Jan 2024 | 12.10 | 12.12 | 12.09 | 12.10 | 11.88 | 2,619 |
11 Jan 2024 | 12.02 | 12.06 | 11.96 | 12.06 | 11.84 | 4,327 |
10 Jan 2024 | 12.03 | 12.08 | 12.03 | 12.06 | 11.84 | 10,347 |
09 Jan 2024 | 12.09 | 12.09 | 12.05 | 12.05 | 11.83 | 5,119 |
08 Jan 2024 | 12.03 | 12.09 | 12.03 | 12.08 | 11.86 | 4,808 |
05 Jan 2024 | 11.97 | 12.03 | 11.93 | 11.97 | 11.75 | 14,933 |
04 Jan 2024 | 11.96 | 11.99 | 11.93 | 11.97 | 11.75 | 2,496 |
03 Jan 2024 | 12.00 | 12.00 | 11.90 | 11.91 | 11.69 | 10,707 |
02 Jan 2024 | 12.10 | 12.14 | 12.04 | 12.05 | 11.83 | 12,019 |
29 Dec 2023 | 12.15 | 12.15 | 12.10 | 12.13 | 11.91 | 6,115 |
28 Dec 2023 | 12.13 | 12.13 | 12.08 | 12.09 | 11.87 | 16,189 |
28 Dec 2023 | 0.075 Dividend | |||||
27 Dec 2023 | 12.15 | 12.20 | 12.13 | 12.19 | 11.89 | 9,469 |
22 Dec 2023 | 12.07 | 12.11 | 12.07 | 12.08 | 11.78 | 8,549 |
21 Dec 2023 | 12.01 | 12.05 | 12.00 | 12.00 | 11.71 | 7,503 |
20 Dec 2023 | 12.10 | 12.11 | 11.95 | 11.95 | 11.66 | 10,836 |
19 Dec 2023 | 12.09 | 12.10 | 12.05 | 12.08 | 11.78 | 3,731 |
18 Dec 2023 | 12.15 | 12.15 | 12.03 | 12.03 | 11.73 | 14,245 |
15 Dec 2023 | 12.23 | 12.23 | 12.03 | 12.09 | 11.79 | 17,034 |
14 Dec 2023 | 12.23 | 12.41 | 12.23 | 12.29 | 11.99 | 13,159 |
13 Dec 2023 | 11.73 | 12.12 | 11.70 | 12.12 | 11.82 | 12,266 |
12 Dec 2023 | 11.71 | 11.71 | 11.67 | 11.67 | 11.38 | 1,952 |
11 Dec 2023 | 11.69 | 11.71 | 11.69 | 11.70 | 11.41 | 9,759 |
08 Dec 2023 | 11.63 | 11.75 | 11.63 | 11.75 | 11.46 | 4,502 |
07 Dec 2023 | 11.75 | 11.79 | 11.73 | 11.76 | 11.47 | 12,404 |
06 Dec 2023 | 11.70 | 11.75 | 11.70 | 11.74 | 11.45 | 2,641 |
05 Dec 2023 | 11.68 | 11.69 | 11.64 | 11.68 | 11.39 | 4,247 |
04 Dec 2023 | 11.58 | 11.65 | 11.58 | 11.65 | 11.36 | 3,641 |
01 Dec 2023 | 11.49 | 11.57 | 11.49 | 11.57 | 11.29 | 3,434 |
30 Nov 2023 | 11.41 | 11.41 | 11.34 | 11.35 | 11.07 | 1,843 |
29 Nov 2023 | 11.39 | 11.39 | 11.33 | 11.35 | 11.07 | 7,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |