Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.21 | 11.41 | 11.04 | 11.40 | 11.40 | 633,174 |
01 May 2024 | 11.15 | 11.26 | 10.99 | 11.08 | 11.08 | 776,400 |
30 Apr 2024 | 11.14 | 11.22 | 11.01 | 11.10 | 11.10 | 770,200 |
29 Apr 2024 | 11.12 | 11.26 | 11.01 | 11.24 | 11.24 | 586,300 |
26 Apr 2024 | 10.89 | 11.16 | 10.83 | 11.06 | 11.06 | 430,100 |
25 Apr 2024 | 11.00 | 11.07 | 10.82 | 10.93 | 10.93 | 463,900 |
24 Apr 2024 | 10.98 | 11.08 | 10.84 | 11.05 | 11.05 | 552,700 |
23 Apr 2024 | 10.72 | 11.10 | 10.71 | 11.07 | 11.07 | 736,700 |
22 Apr 2024 | 10.79 | 10.85 | 10.71 | 10.76 | 10.76 | 436,900 |
19 Apr 2024 | 10.52 | 10.77 | 10.52 | 10.73 | 10.73 | 580,900 |
18 Apr 2024 | 10.67 | 10.71 | 10.52 | 10.58 | 10.58 | 574,200 |
17 Apr 2024 | 10.75 | 10.84 | 10.58 | 10.62 | 10.62 | 592,600 |
16 Apr 2024 | 10.61 | 10.71 | 10.50 | 10.64 | 10.64 | 546,700 |
15 Apr 2024 | 10.77 | 10.88 | 10.57 | 10.67 | 10.67 | 881,100 |
12 Apr 2024 | 10.87 | 10.87 | 10.54 | 10.66 | 10.66 | 622,600 |
11 Apr 2024 | 10.90 | 10.98 | 10.70 | 10.95 | 10.95 | 459,300 |
10 Apr 2024 | 10.90 | 10.95 | 10.72 | 10.80 | 10.80 | 652,300 |
09 Apr 2024 | 11.00 | 11.18 | 10.94 | 11.17 | 11.17 | 526,100 |
08 Apr 2024 | 11.13 | 11.28 | 10.98 | 10.98 | 10.98 | 509,100 |
05 Apr 2024 | 11.05 | 11.15 | 10.99 | 11.02 | 11.02 | 422,900 |
04 Apr 2024 | 11.16 | 11.33 | 11.05 | 11.13 | 11.13 | 577,200 |
03 Apr 2024 | 11.01 | 11.13 | 10.95 | 11.08 | 11.08 | 900,500 |
02 Apr 2024 | 11.17 | 11.18 | 11.00 | 11.09 | 11.09 | 868,500 |
01 Apr 2024 | 11.44 | 11.44 | 11.21 | 11.29 | 11.29 | 672,100 |
28 Mar 2024 | 11.50 | 11.79 | 11.41 | 11.44 | 11.44 | 792,200 |
27 Mar 2024 | 11.17 | 11.46 | 11.14 | 11.45 | 11.45 | 652,900 |
27 Mar 2024 | 0.19 Dividend | |||||
26 Mar 2024 | 11.47 | 11.52 | 11.29 | 11.30 | 11.11 | 720,500 |
25 Mar 2024 | 11.27 | 11.43 | 11.25 | 11.36 | 11.17 | 707,300 |
22 Mar 2024 | 11.26 | 11.28 | 11.05 | 11.11 | 10.92 | 656,700 |
21 Mar 2024 | 11.05 | 11.45 | 10.90 | 11.25 | 11.06 | 1,114,900 |
20 Mar 2024 | 10.66 | 11.08 | 10.60 | 11.02 | 10.83 | 1,197,400 |
19 Mar 2024 | 10.54 | 10.75 | 10.49 | 10.65 | 10.47 | 971,800 |
18 Mar 2024 | 10.70 | 10.70 | 10.49 | 10.56 | 10.38 | 1,085,800 |
15 Mar 2024 | 11.10 | 11.21 | 10.73 | 10.75 | 10.57 | 2,421,400 |
14 Mar 2024 | 11.23 | 11.28 | 10.90 | 11.12 | 10.93 | 1,704,600 |
13 Mar 2024 | 11.09 | 11.34 | 11.09 | 11.11 | 10.92 | 736,700 |
12 Mar 2024 | 11.41 | 11.41 | 11.02 | 11.09 | 10.90 | 931,700 |
11 Mar 2024 | 11.19 | 11.65 | 11.19 | 11.42 | 11.23 | 996,400 |
08 Mar 2024 | 11.10 | 11.31 | 11.10 | 11.19 | 11.00 | 773,200 |
07 Mar 2024 | 11.16 | 11.30 | 10.95 | 11.06 | 10.87 | 1,219,200 |
06 Mar 2024 | 11.26 | 11.38 | 10.94 | 11.12 | 10.93 | 962,200 |
05 Mar 2024 | 11.30 | 11.44 | 11.11 | 11.15 | 10.96 | 1,081,500 |
04 Mar 2024 | 11.89 | 11.89 | 11.31 | 11.33 | 11.14 | 1,314,100 |
01 Mar 2024 | 11.59 | 11.97 | 11.31 | 11.91 | 11.71 | 1,505,700 |
29 Feb 2024 | 11.56 | 11.75 | 11.21 | 11.55 | 11.36 | 2,666,600 |
28 Feb 2024 | 10.29 | 11.63 | 10.01 | 11.40 | 11.21 | 4,991,000 |
27 Feb 2024 | 9.51 | 9.68 | 9.35 | 9.40 | 9.24 | 1,859,000 |
26 Feb 2024 | 9.40 | 9.49 | 9.28 | 9.37 | 9.21 | 1,131,200 |
23 Feb 2024 | 9.28 | 9.54 | 9.18 | 9.43 | 9.27 | 782,200 |
22 Feb 2024 | 9.57 | 9.57 | 9.27 | 9.34 | 9.18 | 1,371,100 |
21 Feb 2024 | 9.71 | 9.75 | 9.56 | 9.65 | 9.49 | 825,000 |
20 Feb 2024 | 9.85 | 9.94 | 9.64 | 9.71 | 9.55 | 1,035,300 |
16 Feb 2024 | 9.90 | 10.06 | 9.77 | 9.85 | 9.68 | 941,000 |
15 Feb 2024 | 9.80 | 10.07 | 9.79 | 10.06 | 9.89 | 783,800 |
14 Feb 2024 | 9.65 | 9.79 | 9.58 | 9.75 | 9.59 | 703,700 |
13 Feb 2024 | 9.83 | 9.90 | 9.56 | 9.59 | 9.43 | 1,067,100 |
12 Feb 2024 | 9.69 | 10.22 | 9.69 | 10.18 | 10.01 | 699,500 |
09 Feb 2024 | 9.77 | 9.77 | 9.54 | 9.71 | 9.55 | 801,800 |
08 Feb 2024 | 9.71 | 9.93 | 9.51 | 9.80 | 9.64 | 1,101,500 |
07 Feb 2024 | 10.27 | 10.27 | 9.66 | 9.69 | 9.53 | 1,623,500 |
06 Feb 2024 | 9.87 | 10.32 | 9.68 | 10.26 | 10.09 | 1,067,800 |
05 Feb 2024 | 10.19 | 10.19 | 9.90 | 9.91 | 9.74 | 758,300 |
02 Feb 2024 | 10.32 | 10.41 | 10.09 | 10.30 | 10.13 | 871,100 |
01 Feb 2024 | 10.10 | 10.45 | 10.01 | 10.44 | 10.26 | 918,600 |
31 Jan 2024 | 10.35 | 10.46 | 10.05 | 10.06 | 9.89 | 1,035,700 |
30 Jan 2024 | 10.34 | 10.45 | 10.27 | 10.34 | 10.17 | 968,900 |
29 Jan 2024 | 10.34 | 10.44 | 10.16 | 10.43 | 10.25 | 681,900 |
26 Jan 2024 | 10.46 | 10.65 | 10.31 | 10.32 | 10.15 | 643,400 |
25 Jan 2024 | 10.15 | 10.42 | 10.07 | 10.39 | 10.22 | 723,000 |
24 Jan 2024 | 10.24 | 10.29 | 9.94 | 9.95 | 9.78 | 737,700 |
23 Jan 2024 | 10.28 | 10.46 | 10.01 | 10.20 | 10.03 | 854,500 |
22 Jan 2024 | 9.94 | 10.23 | 9.89 | 10.21 | 10.04 | 1,061,400 |
19 Jan 2024 | 9.84 | 9.93 | 9.56 | 9.88 | 9.71 | 1,168,600 |
18 Jan 2024 | 9.81 | 9.86 | 9.56 | 9.80 | 9.64 | 815,800 |
17 Jan 2024 | 9.69 | 9.91 | 9.51 | 9.76 | 9.60 | 1,283,700 |
16 Jan 2024 | 10.01 | 10.06 | 9.80 | 9.85 | 9.68 | 868,400 |
12 Jan 2024 | 10.33 | 10.39 | 10.02 | 10.07 | 9.90 | 684,600 |
11 Jan 2024 | 10.52 | 10.52 | 10.04 | 10.23 | 10.06 | 1,056,500 |
10 Jan 2024 | 10.66 | 10.66 | 10.40 | 10.59 | 10.41 | 674,700 |
09 Jan 2024 | 10.43 | 10.72 | 10.30 | 10.70 | 10.52 | 1,205,600 |
08 Jan 2024 | 10.28 | 10.65 | 10.24 | 10.53 | 10.35 | 1,021,900 |
05 Jan 2024 | 10.49 | 10.59 | 10.21 | 10.27 | 10.10 | 1,038,700 |
04 Jan 2024 | 10.94 | 10.94 | 10.53 | 10.54 | 10.36 | 1,155,300 |
03 Jan 2024 | 11.05 | 11.06 | 10.84 | 10.88 | 10.70 | 1,121,900 |
02 Jan 2024 | 10.43 | 11.42 | 10.42 | 11.14 | 10.95 | 1,498,500 |
29 Dec 2023 | 10.55 | 10.70 | 10.47 | 10.50 | 10.32 | 1,120,100 |
28 Dec 2023 | 10.53 | 10.77 | 10.51 | 10.66 | 10.48 | 872,200 |
28 Dec 2023 | 0.19 Dividend | |||||
27 Dec 2023 | 10.95 | 10.95 | 10.76 | 10.86 | 10.49 | 863,300 |
26 Dec 2023 | 10.81 | 11.03 | 10.71 | 10.93 | 10.56 | 792,100 |
22 Dec 2023 | 10.78 | 11.03 | 10.77 | 10.82 | 10.45 | 721,800 |
21 Dec 2023 | 10.63 | 10.97 | 10.57 | 10.82 | 10.45 | 1,126,900 |
20 Dec 2023 | 10.63 | 10.83 | 10.47 | 10.53 | 10.17 | 1,307,300 |
19 Dec 2023 | 10.73 | 10.89 | 10.58 | 10.75 | 10.38 | 1,459,400 |
18 Dec 2023 | 10.77 | 10.79 | 10.54 | 10.63 | 10.27 | 1,363,000 |
15 Dec 2023 | 11.02 | 11.02 | 10.70 | 10.84 | 10.47 | 3,795,800 |
14 Dec 2023 | 10.92 | 11.42 | 10.92 | 11.00 | 10.63 | 2,202,600 |
13 Dec 2023 | 10.21 | 10.92 | 10.13 | 10.74 | 10.37 | 2,997,200 |
12 Dec 2023 | 10.21 | 10.35 | 10.09 | 10.26 | 9.91 | 933,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |