Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.30 | 11.68 | 10.99 | 11.38 | 11.38 | 47,200 |
27 Mar 2024 | 11.07 | 11.45 | 11.07 | 11.45 | 11.45 | 28,600 |
26 Mar 2024 | 11.73 | 11.73 | 11.00 | 11.27 | 11.27 | 40,800 |
25 Mar 2024 | 11.01 | 11.42 | 11.01 | 11.29 | 11.29 | 69,000 |
22 Mar 2024 | 11.06 | 11.77 | 11.06 | 11.33 | 11.33 | 52,100 |
21 Mar 2024 | 11.51 | 11.83 | 11.19 | 11.41 | 11.41 | 36,200 |
20 Mar 2024 | 10.68 | 11.27 | 10.68 | 11.26 | 11.26 | 59,800 |
19 Mar 2024 | 11.35 | 11.35 | 10.63 | 11.09 | 11.09 | 72,200 |
18 Mar 2024 | 10.85 | 11.59 | 10.85 | 11.14 | 11.14 | 46,700 |
15 Mar 2024 | 11.04 | 11.42 | 10.66 | 11.16 | 11.16 | 58,400 |
14 Mar 2024 | 11.43 | 11.43 | 10.89 | 11.00 | 11.00 | 69,200 |
13 Mar 2024 | 11.82 | 11.82 | 11.02 | 11.37 | 11.37 | 52,600 |
12 Mar 2024 | 10.86 | 11.64 | 10.86 | 11.27 | 11.27 | 39,100 |
11 Mar 2024 | 11.43 | 11.43 | 11.10 | 11.24 | 11.24 | 49,900 |
08 Mar 2024 | 11.55 | 11.70 | 11.54 | 11.57 | 11.57 | 65,100 |
07 Mar 2024 | 10.99 | 11.78 | 10.99 | 11.45 | 11.45 | 36,200 |
06 Mar 2024 | 11.52 | 11.52 | 11.15 | 11.30 | 11.30 | 44,100 |
05 Mar 2024 | 11.33 | 11.33 | 10.95 | 11.01 | 11.01 | 40,400 |
04 Mar 2024 | 11.56 | 11.56 | 10.70 | 11.14 | 11.14 | 133,400 |
01 Mar 2024 | 10.74 | 11.35 | 10.74 | 11.19 | 11.19 | 41,300 |
29 Feb 2024 | 10.67 | 11.30 | 10.67 | 11.16 | 11.16 | 54,700 |
28 Feb 2024 | 11.30 | 11.30 | 10.97 | 11.04 | 11.04 | 64,700 |
27 Feb 2024 | 11.44 | 11.44 | 11.12 | 11.22 | 11.22 | 77,000 |
26 Feb 2024 | 11.10 | 11.25 | 11.04 | 11.11 | 11.11 | 49,500 |
23 Feb 2024 | 10.90 | 11.25 | 10.90 | 11.10 | 11.10 | 52,400 |
22 Feb 2024 | 11.00 | 11.04 | 10.96 | 11.00 | 11.00 | 44,100 |
21 Feb 2024 | 10.59 | 11.00 | 10.59 | 10.94 | 10.94 | 72,300 |
20 Feb 2024 | 11.08 | 11.08 | 10.55 | 10.98 | 10.98 | 132,100 |
16 Feb 2024 | 10.86 | 10.86 | 10.37 | 10.79 | 10.79 | 33,600 |
15 Feb 2024 | 10.69 | 10.80 | 10.48 | 10.80 | 10.80 | 62,100 |
14 Feb 2024 | 10.38 | 10.69 | 10.38 | 10.60 | 10.60 | 65,500 |
13 Feb 2024 | 10.30 | 11.05 | 10.30 | 10.55 | 10.55 | 46,500 |
12 Feb 2024 | 10.23 | 10.70 | 10.23 | 10.62 | 10.62 | 30,000 |
09 Feb 2024 | 10.42 | 10.62 | 10.42 | 10.53 | 10.53 | 41,200 |
08 Feb 2024 | 10.33 | 10.52 | 10.20 | 10.50 | 10.50 | 36,300 |
07 Feb 2024 | 10.36 | 10.54 | 10.36 | 10.44 | 10.44 | 42,200 |
06 Feb 2024 | 10.37 | 10.54 | 10.37 | 10.54 | 10.54 | 41,200 |
05 Feb 2024 | 10.35 | 10.53 | 10.33 | 10.43 | 10.43 | 294,600 |
02 Feb 2024 | 10.40 | 10.44 | 10.35 | 10.43 | 10.43 | 59,500 |
01 Feb 2024 | 10.49 | 10.50 | 10.37 | 10.50 | 10.50 | 46,900 |
31 Jan 2024 | 10.37 | 10.89 | 10.37 | 10.51 | 10.51 | 50,200 |
30 Jan 2024 | 10.47 | 10.64 | 10.46 | 10.56 | 10.56 | 34,300 |
29 Jan 2024 | 10.61 | 10.63 | 10.50 | 10.63 | 10.63 | 41,900 |
26 Jan 2024 | 10.47 | 10.53 | 10.43 | 10.53 | 10.53 | 29,600 |
25 Jan 2024 | 10.42 | 10.46 | 10.37 | 10.42 | 10.42 | 88,200 |
24 Jan 2024 | 10.53 | 10.58 | 10.44 | 10.44 | 10.44 | 121,900 |
23 Jan 2024 | 10.40 | 10.50 | 10.39 | 10.49 | 10.49 | 144,600 |
22 Jan 2024 | 10.33 | 10.40 | 10.33 | 10.33 | 10.33 | 49,000 |
19 Jan 2024 | 10.24 | 10.39 | 10.21 | 10.33 | 10.33 | 98,800 |
18 Jan 2024 | 10.16 | 10.23 | 10.11 | 10.23 | 10.23 | 82,300 |
17 Jan 2024 | 10.10 | 10.10 | 9.93 | 10.02 | 10.02 | 83,800 |
16 Jan 2024 | 10.16 | 10.23 | 10.04 | 10.15 | 10.15 | 60,300 |
12 Jan 2024 | 10.30 | 10.39 | 10.28 | 10.31 | 10.31 | 31,100 |
11 Jan 2024 | 9.98 | 10.38 | 9.98 | 10.25 | 10.25 | 55,800 |
10 Jan 2024 | 10.29 | 10.29 | 10.14 | 10.25 | 10.25 | 39,600 |
09 Jan 2024 | 10.48 | 10.48 | 10.20 | 10.28 | 10.28 | 31,600 |
08 Jan 2024 | 10.69 | 10.69 | 10.13 | 10.27 | 10.27 | 33,800 |
05 Jan 2024 | 9.83 | 10.35 | 9.83 | 10.21 | 10.21 | 38,900 |
04 Jan 2024 | 10.08 | 10.24 | 9.98 | 10.20 | 10.20 | 40,500 |
03 Jan 2024 | 10.21 | 10.50 | 9.93 | 10.17 | 10.17 | 49,100 |
02 Jan 2024 | 10.52 | 10.90 | 10.23 | 10.31 | 10.31 | 36,100 |
29 Dec 2023 | 10.75 | 10.75 | 10.36 | 10.42 | 10.42 | 45,100 |
28 Dec 2023 | 10.92 | 10.92 | 10.10 | 10.39 | 10.39 | 49,200 |
27 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.43 | 10.43 | 146,800 |
26 Dec 2023 | 10.82 | 10.82 | 10.07 | 10.41 | 10.41 | 46,100 |
22 Dec 2023 | 10.61 | 10.72 | 10.23 | 10.35 | 10.35 | 35,000 |
21 Dec 2023 | 9.88 | 10.48 | 9.88 | 10.37 | 10.37 | 68,700 |
20 Dec 2023 | 10.50 | 10.50 | 10.12 | 10.16 | 10.16 | 55,800 |
19 Dec 2023 | 9.99 | 10.31 | 9.82 | 10.29 | 10.29 | 37,000 |
18 Dec 2023 | 10.00 | 10.53 | 10.00 | 10.12 | 10.12 | 25,200 |
15 Dec 2023 | 10.42 | 10.42 | 9.74 | 9.98 | 9.98 | 49,600 |
14 Dec 2023 | 9.67 | 10.38 | 9.67 | 10.09 | 10.09 | 32,500 |
13 Dec 2023 | 9.37 | 10.13 | 9.37 | 9.99 | 9.99 | 35,200 |
12 Dec 2023 | 10.00 | 10.00 | 9.60 | 9.65 | 9.65 | 24,900 |
11 Dec 2023 | 9.94 | 9.94 | 9.25 | 9.62 | 9.62 | 31,700 |
08 Dec 2023 | 9.91 | 9.91 | 9.54 | 9.57 | 9.57 | 33,800 |
07 Dec 2023 | 9.93 | 9.93 | 9.26 | 9.60 | 9.60 | 44,400 |
06 Dec 2023 | 9.60 | 9.65 | 9.49 | 9.51 | 9.51 | 85,300 |
05 Dec 2023 | 9.64 | 9.67 | 9.38 | 9.39 | 9.39 | 27,900 |
04 Dec 2023 | 9.38 | 9.80 | 9.16 | 9.40 | 9.40 | 26,600 |
01 Dec 2023 | 9.60 | 9.60 | 9.24 | 9.54 | 9.54 | 37,400 |
30 Nov 2023 | 9.04 | 9.44 | 9.04 | 9.32 | 9.32 | 35,300 |
29 Nov 2023 | 9.03 | 9.57 | 9.03 | 9.23 | 9.23 | 47,500 |
28 Nov 2023 | 9.50 | 9.50 | 9.05 | 9.42 | 9.42 | 63,800 |
27 Nov 2023 | 9.49 | 9.49 | 9.17 | 9.22 | 9.22 | 39,800 |
24 Nov 2023 | 9.31 | 9.47 | 9.01 | 9.22 | 9.22 | 14,000 |
22 Nov 2023 | 9.14 | 9.36 | 9.01 | 9.10 | 9.10 | 43,800 |
21 Nov 2023 | 8.85 | 9.51 | 8.85 | 9.09 | 9.09 | 125,300 |
20 Nov 2023 | 9.45 | 9.45 | 9.00 | 9.16 | 9.16 | 99,600 |
17 Nov 2023 | 9.45 | 9.45 | 8.88 | 9.02 | 9.02 | 64,200 |
17 Nov 2023 | 0.27 Dividend | |||||
16 Nov 2023 | 9.37 | 9.37 | 9.16 | 9.23 | 8.96 | 43,500 |
15 Nov 2023 | 9.39 | 9.58 | 9.20 | 9.37 | 9.10 | 50,100 |
14 Nov 2023 | 9.48 | 9.48 | 9.04 | 9.38 | 9.11 | 81,900 |
13 Nov 2023 | 9.15 | 9.33 | 9.15 | 9.24 | 8.97 | 183,400 |
10 Nov 2023 | 8.80 | 9.38 | 8.80 | 8.99 | 8.73 | 332,800 |
09 Nov 2023 | 9.62 | 9.62 | 8.98 | 9.14 | 8.87 | 45,400 |
08 Nov 2023 | 9.08 | 9.74 | 9.08 | 9.40 | 9.13 | 43,700 |
07 Nov 2023 | 9.28 | 9.66 | 9.25 | 9.40 | 9.13 | 73,600 |
06 Nov 2023 | 9.89 | 9.89 | 9.22 | 9.51 | 9.23 | 67,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |