Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.44 | 11.52 | 11.42 | 11.48 | 11.48 | 3,708,600 |
01 May 2024 | 11.38 | 11.46 | 11.33 | 11.44 | 11.44 | 6,469,700 |
30 Apr 2024 | 11.45 | 11.48 | 11.32 | 11.32 | 11.32 | 4,846,500 |
29 Apr 2024 | 11.42 | 11.49 | 11.41 | 11.48 | 11.48 | 2,672,100 |
26 Apr 2024 | 11.45 | 11.49 | 11.39 | 11.40 | 11.40 | 4,299,200 |
25 Apr 2024 | 11.45 | 11.45 | 11.33 | 11.40 | 11.40 | 4,431,200 |
24 Apr 2024 | 11.51 | 11.53 | 11.45 | 11.52 | 11.52 | 2,734,800 |
23 Apr 2024 | 11.38 | 11.53 | 11.36 | 11.53 | 11.53 | 3,734,800 |
22 Apr 2024 | 11.33 | 11.39 | 11.32 | 11.37 | 11.37 | 2,112,000 |
22 Apr 2024 | 0.056 Dividend | |||||
19 Apr 2024 | 11.34 | 11.39 | 11.32 | 11.39 | 11.33 | 2,635,600 |
18 Apr 2024 | 11.38 | 11.39 | 11.29 | 11.31 | 11.25 | 3,978,000 |
17 Apr 2024 | 11.40 | 11.44 | 11.34 | 11.37 | 11.31 | 5,008,000 |
16 Apr 2024 | 11.29 | 11.36 | 11.23 | 11.30 | 11.24 | 5,991,800 |
15 Apr 2024 | 11.51 | 11.53 | 11.30 | 11.33 | 11.27 | 5,351,800 |
12 Apr 2024 | 11.58 | 11.60 | 11.50 | 11.51 | 11.45 | 2,504,800 |
11 Apr 2024 | 11.66 | 11.68 | 11.50 | 11.58 | 11.52 | 7,386,800 |
10 Apr 2024 | 11.77 | 11.79 | 11.57 | 11.65 | 11.59 | 8,325,300 |
09 Apr 2024 | 11.85 | 11.88 | 11.82 | 11.86 | 11.80 | 2,679,100 |
08 Apr 2024 | 11.86 | 11.88 | 11.83 | 11.84 | 11.78 | 2,434,000 |
05 Apr 2024 | 11.86 | 11.91 | 11.85 | 11.87 | 11.81 | 3,360,300 |
04 Apr 2024 | 11.86 | 11.92 | 11.86 | 11.90 | 11.84 | 4,271,700 |
03 Apr 2024 | 11.75 | 11.84 | 11.74 | 11.83 | 11.77 | 4,589,200 |
02 Apr 2024 | 11.82 | 11.85 | 11.75 | 11.80 | 11.74 | 5,303,800 |
01 Apr 2024 | 11.86 | 11.97 | 11.80 | 11.89 | 11.83 | 10,044,000 |
28 Mar 2024 | 11.99 | 12.03 | 11.88 | 11.88 | 11.82 | 5,316,300 |
27 Mar 2024 | 11.93 | 11.99 | 11.88 | 11.96 | 11.90 | 4,390,100 |
26 Mar 2024 | 11.93 | 11.96 | 11.88 | 11.89 | 11.83 | 4,798,000 |
25 Mar 2024 | 11.98 | 12.01 | 11.90 | 11.92 | 11.86 | 2,236,500 |
22 Mar 2024 | 12.05 | 12.06 | 11.98 | 11.99 | 11.93 | 2,466,400 |
21 Mar 2024 | 11.98 | 12.06 | 11.98 | 12.02 | 11.96 | 2,944,200 |
20 Mar 2024 | 11.94 | 11.97 | 11.90 | 11.97 | 11.91 | 2,814,200 |
19 Mar 2024 | 11.86 | 11.95 | 11.85 | 11.92 | 11.86 | 3,609,200 |
18 Mar 2024 | 11.87 | 11.89 | 11.82 | 11.86 | 11.80 | 4,794,400 |
18 Mar 2024 | 0.058 Dividend | |||||
15 Mar 2024 | 11.92 | 11.92 | 11.87 | 11.90 | 11.78 | 1,838,200 |
14 Mar 2024 | 11.98 | 11.98 | 11.89 | 11.90 | 11.78 | 3,409,800 |
13 Mar 2024 | 12.00 | 12.03 | 11.98 | 12.00 | 11.88 | 1,672,200 |
12 Mar 2024 | 11.96 | 12.00 | 11.93 | 12.00 | 11.88 | 1,758,200 |
11 Mar 2024 | 11.98 | 12.01 | 11.97 | 11.98 | 11.86 | 2,043,600 |
08 Mar 2024 | 11.97 | 12.02 | 11.97 | 12.00 | 11.88 | 3,988,600 |
07 Mar 2024 | 11.92 | 11.96 | 11.92 | 11.96 | 11.84 | 2,230,600 |
06 Mar 2024 | 11.88 | 11.93 | 11.85 | 11.89 | 11.77 | 2,524,100 |
05 Mar 2024 | 11.83 | 11.86 | 11.80 | 11.86 | 11.74 | 2,721,500 |
04 Mar 2024 | 11.85 | 11.90 | 11.81 | 11.82 | 11.70 | 2,191,100 |
01 Mar 2024 | 11.89 | 11.93 | 11.82 | 11.88 | 11.76 | 4,017,000 |
29 Feb 2024 | 11.83 | 11.91 | 11.80 | 11.88 | 11.76 | 5,619,000 |
28 Feb 2024 | 11.81 | 11.86 | 11.80 | 11.81 | 11.69 | 2,135,500 |
27 Feb 2024 | 11.86 | 11.88 | 11.79 | 11.80 | 11.68 | 4,011,200 |
26 Feb 2024 | 11.85 | 11.89 | 11.83 | 11.86 | 11.74 | 4,425,200 |
23 Feb 2024 | 11.82 | 11.89 | 11.77 | 11.88 | 11.76 | 4,165,800 |
22 Feb 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.66 | 3,064,100 |
21 Feb 2024 | 11.73 | 11.79 | 11.68 | 11.69 | 11.58 | 2,792,100 |
20 Feb 2024 | 11.70 | 11.77 | 11.69 | 11.73 | 11.62 | 2,009,900 |
20 Feb 2024 | 0.056 Dividend | |||||
16 Feb 2024 | 11.78 | 11.78 | 11.74 | 11.76 | 11.59 | 2,756,000 |
15 Feb 2024 | 11.77 | 11.84 | 11.74 | 11.80 | 11.63 | 3,529,200 |
14 Feb 2024 | 11.75 | 11.79 | 11.71 | 11.75 | 11.58 | 3,288,100 |
13 Feb 2024 | 11.80 | 11.81 | 11.69 | 11.71 | 11.54 | 5,590,400 |
12 Feb 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.72 | 2,328,300 |
09 Feb 2024 | 11.78 | 11.89 | 11.78 | 11.86 | 11.69 | 2,367,900 |
08 Feb 2024 | 11.74 | 11.80 | 11.72 | 11.79 | 11.62 | 2,429,900 |
07 Feb 2024 | 11.77 | 11.79 | 11.71 | 11.75 | 11.58 | 4,195,900 |
06 Feb 2024 | 11.74 | 11.78 | 11.72 | 11.75 | 11.58 | 2,113,400 |
05 Feb 2024 | 11.83 | 11.83 | 11.72 | 11.72 | 11.55 | 4,368,500 |
02 Feb 2024 | 11.88 | 11.89 | 11.83 | 11.87 | 11.70 | 3,482,300 |
01 Feb 2024 | 11.88 | 11.94 | 11.78 | 11.94 | 11.77 | 4,158,200 |
31 Jan 2024 | 11.84 | 11.89 | 11.82 | 11.86 | 11.69 | 5,334,500 |
30 Jan 2024 | 11.83 | 11.89 | 11.82 | 11.86 | 11.69 | 2,763,800 |
29 Jan 2024 | 11.80 | 11.84 | 11.79 | 11.82 | 11.65 | 3,027,300 |
26 Jan 2024 | 11.78 | 11.83 | 11.76 | 11.80 | 11.63 | 3,043,900 |
25 Jan 2024 | 11.67 | 11.81 | 11.66 | 11.78 | 11.61 | 4,313,900 |
24 Jan 2024 | 11.65 | 11.68 | 11.62 | 11.65 | 11.48 | 3,348,000 |
23 Jan 2024 | 11.62 | 11.64 | 11.59 | 11.61 | 11.44 | 5,088,800 |
22 Jan 2024 | 11.62 | 11.63 | 11.58 | 11.63 | 11.46 | 3,719,900 |
22 Jan 2024 | 0.058 Dividend | |||||
19 Jan 2024 | 11.52 | 11.63 | 11.49 | 11.63 | 11.40 | 3,426,900 |
18 Jan 2024 | 11.55 | 11.59 | 11.49 | 11.53 | 11.31 | 4,007,300 |
17 Jan 2024 | 11.56 | 11.60 | 11.54 | 11.54 | 11.32 | 4,080,300 |
16 Jan 2024 | 11.63 | 11.65 | 11.57 | 11.60 | 11.37 | 7,807,000 |
12 Jan 2024 | 11.65 | 11.68 | 11.61 | 11.67 | 11.44 | 2,934,400 |
11 Jan 2024 | 11.58 | 11.65 | 11.57 | 11.61 | 11.38 | 4,260,200 |
10 Jan 2024 | 11.61 | 11.66 | 11.59 | 11.59 | 11.37 | 2,532,700 |
09 Jan 2024 | 11.54 | 11.61 | 11.54 | 11.59 | 11.37 | 2,504,800 |
08 Jan 2024 | 11.48 | 11.58 | 11.46 | 11.58 | 11.36 | 6,668,300 |
05 Jan 2024 | 11.46 | 11.54 | 11.43 | 11.45 | 11.23 | 4,408,700 |
04 Jan 2024 | 11.44 | 11.50 | 11.42 | 11.47 | 11.25 | 3,343,100 |
03 Jan 2024 | 11.43 | 11.50 | 11.36 | 11.48 | 11.26 | 5,041,300 |
02 Jan 2024 | 11.46 | 11.48 | 11.42 | 11.46 | 11.24 | 5,192,000 |
29 Dec 2023 | 11.49 | 11.55 | 11.44 | 11.47 | 11.25 | 7,537,700 |
28 Dec 2023 | 11.59 | 11.61 | 11.52 | 11.52 | 11.30 | 4,478,700 |
27 Dec 2023 | 11.56 | 11.60 | 11.53 | 11.58 | 11.36 | 4,378,900 |
26 Dec 2023 | 11.50 | 11.58 | 11.50 | 11.54 | 11.32 | 3,398,900 |
22 Dec 2023 | 11.57 | 11.58 | 11.50 | 11.52 | 11.30 | 3,526,600 |
21 Dec 2023 | 11.52 | 11.56 | 11.48 | 11.52 | 11.30 | 4,262,100 |
20 Dec 2023 | 11.47 | 11.54 | 11.46 | 11.48 | 11.26 | 6,405,100 |
19 Dec 2023 | 11.39 | 11.48 | 11.39 | 11.46 | 11.24 | 4,892,900 |
18 Dec 2023 | 11.48 | 11.48 | 11.36 | 11.39 | 11.17 | 6,233,600 |
18 Dec 2023 | 0.069 Dividend | |||||
15 Dec 2023 | 11.59 | 11.62 | 11.52 | 11.57 | 11.28 | 7,862,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |