Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.84 | 12.31 | 11.84 | 12.25 | 12.25 | 446,600 |
06 May 2024 | 11.68 | 11.82 | 11.66 | 11.77 | 11.77 | 188,800 |
03 May 2024 | 11.90 | 11.91 | 11.37 | 11.58 | 11.58 | 428,700 |
02 May 2024 | 11.81 | 11.81 | 11.55 | 11.78 | 11.78 | 374,100 |
01 May 2024 | 11.48 | 11.76 | 11.43 | 11.60 | 11.60 | 355,800 |
01 May 2024 | 0.041 Dividend | |||||
30 Apr 2024 | 11.42 | 11.61 | 11.38 | 11.50 | 11.46 | 244,700 |
29 Apr 2024 | 11.40 | 11.49 | 11.38 | 11.48 | 11.44 | 174,800 |
26 Apr 2024 | 11.41 | 11.47 | 11.33 | 11.37 | 11.33 | 196,600 |
25 Apr 2024 | 11.27 | 11.41 | 11.23 | 11.38 | 11.34 | 251,100 |
24 Apr 2024 | 11.45 | 11.47 | 11.31 | 11.38 | 11.34 | 151,000 |
23 Apr 2024 | 11.37 | 11.55 | 11.33 | 11.50 | 11.46 | 154,100 |
22 Apr 2024 | 11.24 | 11.36 | 11.19 | 11.33 | 11.29 | 200,600 |
19 Apr 2024 | 10.96 | 11.24 | 10.96 | 11.22 | 11.18 | 221,700 |
18 Apr 2024 | 10.84 | 11.02 | 10.80 | 10.94 | 10.90 | 259,400 |
17 Apr 2024 | 10.87 | 10.94 | 10.79 | 10.81 | 10.77 | 196,400 |
16 Apr 2024 | 10.94 | 10.94 | 10.80 | 10.86 | 10.82 | 173,300 |
15 Apr 2024 | 11.00 | 11.07 | 10.77 | 10.96 | 10.92 | 260,500 |
12 Apr 2024 | 11.05 | 11.12 | 10.87 | 10.96 | 10.92 | 232,500 |
11 Apr 2024 | 11.19 | 11.24 | 11.06 | 11.12 | 11.08 | 351,200 |
10 Apr 2024 | 11.48 | 11.50 | 11.06 | 11.14 | 11.10 | 540,100 |
09 Apr 2024 | 11.78 | 11.84 | 11.62 | 11.74 | 11.70 | 336,800 |
08 Apr 2024 | 11.57 | 11.81 | 11.55 | 11.76 | 11.72 | 244,600 |
05 Apr 2024 | 11.61 | 11.68 | 11.51 | 11.51 | 11.47 | 187,400 |
04 Apr 2024 | 11.83 | 11.89 | 11.62 | 11.65 | 11.61 | 199,400 |
03 Apr 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 11.71 | 272,400 |
02 Apr 2024 | 12.13 | 12.13 | 11.76 | 11.78 | 11.74 | 504,100 |
01 Apr 2024 | 12.56 | 12.56 | 12.18 | 12.22 | 12.18 | 322,400 |
01 Apr 2024 | 0.041 Dividend | |||||
28 Mar 2024 | 12.27 | 12.55 | 12.27 | 12.55 | 12.46 | 371,100 |
27 Mar 2024 | 12.10 | 12.27 | 11.97 | 12.23 | 12.15 | 420,400 |
26 Mar 2024 | 12.08 | 12.12 | 11.96 | 12.00 | 11.92 | 282,200 |
25 Mar 2024 | 12.13 | 12.23 | 11.99 | 12.05 | 11.97 | 233,700 |
22 Mar 2024 | 12.48 | 12.48 | 12.09 | 12.11 | 12.03 | 280,200 |
21 Mar 2024 | 12.45 | 12.56 | 12.40 | 12.43 | 12.35 | 348,700 |
20 Mar 2024 | 12.03 | 12.44 | 12.01 | 12.39 | 12.31 | 225,300 |
19 Mar 2024 | 11.91 | 12.11 | 11.91 | 12.10 | 12.02 | 180,000 |
18 Mar 2024 | 11.96 | 12.06 | 11.92 | 11.92 | 11.84 | 283,400 |
15 Mar 2024 | 12.03 | 12.15 | 11.82 | 11.93 | 11.85 | 592,000 |
14 Mar 2024 | 12.41 | 12.41 | 12.02 | 12.09 | 12.01 | 299,100 |
13 Mar 2024 | 12.19 | 12.39 | 12.15 | 12.37 | 12.29 | 345,600 |
12 Mar 2024 | 12.05 | 12.29 | 11.97 | 12.25 | 12.17 | 303,300 |
11 Mar 2024 | 12.11 | 12.18 | 12.02 | 12.10 | 12.02 | 213,500 |
08 Mar 2024 | 12.22 | 12.39 | 11.99 | 12.17 | 12.09 | 287,000 |
07 Mar 2024 | 12.23 | 12.35 | 11.90 | 12.05 | 11.97 | 484,800 |
06 Mar 2024 | 12.20 | 12.31 | 12.00 | 12.08 | 12.00 | 343,000 |
05 Mar 2024 | 12.45 | 12.48 | 12.20 | 12.20 | 12.12 | 341,500 |
04 Mar 2024 | 12.19 | 12.47 | 12.19 | 12.31 | 12.23 | 244,500 |
01 Mar 2024 | 12.26 | 12.28 | 12.16 | 12.22 | 12.14 | 286,600 |
01 Mar 2024 | 0.04 Dividend | |||||
29 Feb 2024 | 12.35 | 12.38 | 12.21 | 12.32 | 12.20 | 251,900 |
28 Feb 2024 | 12.16 | 12.32 | 12.16 | 12.21 | 12.09 | 199,600 |
27 Feb 2024 | 12.29 | 12.40 | 12.27 | 12.27 | 12.15 | 311,800 |
26 Feb 2024 | 12.23 | 12.28 | 12.16 | 12.22 | 12.10 | 266,300 |
23 Feb 2024 | 12.40 | 12.42 | 12.23 | 12.30 | 12.18 | 297,700 |
22 Feb 2024 | 12.36 | 12.46 | 12.30 | 12.42 | 12.30 | 274,400 |
21 Feb 2024 | 12.38 | 12.48 | 12.33 | 12.41 | 12.29 | 230,500 |
20 Feb 2024 | 12.32 | 12.40 | 12.20 | 12.37 | 12.25 | 302,900 |
16 Feb 2024 | 12.51 | 12.60 | 12.38 | 12.46 | 12.33 | 332,000 |
15 Feb 2024 | 12.56 | 12.71 | 12.49 | 12.63 | 12.50 | 306,100 |
14 Feb 2024 | 12.57 | 12.58 | 12.38 | 12.43 | 12.31 | 237,900 |
13 Feb 2024 | 12.45 | 12.61 | 12.20 | 12.50 | 12.37 | 320,200 |
12 Feb 2024 | 12.76 | 12.85 | 12.68 | 12.76 | 12.63 | 299,300 |
09 Feb 2024 | 12.59 | 12.72 | 12.45 | 12.70 | 12.57 | 334,400 |
08 Feb 2024 | 12.70 | 12.78 | 12.53 | 12.65 | 12.52 | 436,600 |
07 Feb 2024 | 12.87 | 12.87 | 12.69 | 12.70 | 12.57 | 423,800 |
06 Feb 2024 | 12.88 | 12.93 | 12.81 | 12.84 | 12.71 | 296,700 |
05 Feb 2024 | 13.00 | 13.12 | 12.82 | 12.97 | 12.84 | 500,700 |
02 Feb 2024 | 13.00 | 13.07 | 12.92 | 13.00 | 12.87 | 824,500 |
01 Feb 2024 | 12.97 | 13.10 | 12.82 | 13.08 | 12.95 | 574,500 |
01 Feb 2024 | 0.04 Dividend | |||||
31 Jan 2024 | 13.00 | 13.09 | 12.83 | 12.92 | 12.75 | 801,600 |
30 Jan 2024 | 12.88 | 13.02 | 12.81 | 13.00 | 12.83 | 337,800 |
29 Jan 2024 | 12.80 | 12.80 | 12.66 | 12.75 | 12.58 | 164,200 |
26 Jan 2024 | 12.84 | 12.88 | 12.73 | 12.79 | 12.62 | 185,200 |
25 Jan 2024 | 12.76 | 12.81 | 12.64 | 12.76 | 12.59 | 184,300 |
24 Jan 2024 | 12.79 | 12.84 | 12.51 | 12.55 | 12.39 | 232,700 |
23 Jan 2024 | 12.79 | 12.84 | 12.61 | 12.68 | 12.51 | 205,000 |
22 Jan 2024 | 12.77 | 12.88 | 12.67 | 12.74 | 12.57 | 285,300 |
19 Jan 2024 | 12.60 | 12.73 | 12.44 | 12.69 | 12.52 | 370,200 |
18 Jan 2024 | 12.37 | 12.54 | 12.26 | 12.52 | 12.36 | 355,000 |
17 Jan 2024 | 12.10 | 12.36 | 12.10 | 12.34 | 12.18 | 372,100 |
16 Jan 2024 | 12.32 | 12.35 | 12.12 | 12.30 | 12.14 | 617,700 |
12 Jan 2024 | 12.14 | 12.22 | 11.95 | 12.07 | 11.91 | 254,000 |
11 Jan 2024 | 11.63 | 12.00 | 11.57 | 11.99 | 11.83 | 1,583,000 |
10 Jan 2024 | 11.65 | 11.72 | 11.56 | 11.58 | 11.43 | 311,400 |
09 Jan 2024 | 11.73 | 11.76 | 11.65 | 11.66 | 11.51 | 167,000 |
08 Jan 2024 | 11.69 | 11.90 | 11.67 | 11.89 | 11.73 | 144,700 |
05 Jan 2024 | 11.70 | 11.88 | 11.62 | 11.67 | 11.52 | 195,300 |
04 Jan 2024 | 11.99 | 12.01 | 11.82 | 11.82 | 11.67 | 194,100 |
03 Jan 2024 | 12.05 | 12.05 | 11.91 | 11.95 | 11.79 | 246,500 |
03 Jan 2024 | 0.04 Dividend | |||||
02 Jan 2024 | 12.26 | 12.36 | 12.14 | 12.18 | 11.98 | 298,000 |
29 Dec 2023 | 12.50 | 12.50 | 12.29 | 12.29 | 12.09 | 295,000 |
28 Dec 2023 | 12.34 | 12.48 | 12.29 | 12.47 | 12.27 | 202,400 |
27 Dec 2023 | 12.35 | 12.44 | 12.26 | 12.41 | 12.21 | 255,800 |
26 Dec 2023 | 12.25 | 12.39 | 12.22 | 12.37 | 12.17 | 195,600 |
22 Dec 2023 | 12.36 | 12.42 | 12.24 | 12.24 | 12.04 | 265,400 |
21 Dec 2023 | 12.32 | 12.36 | 12.13 | 12.26 | 12.06 | 322,100 |
20 Dec 2023 | 12.47 | 12.63 | 12.20 | 12.20 | 12.00 | 602,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |