Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 11.18 | 11.22 | 11.17 | 11.21 | 11.21 | 18,709 |
21 May 2024 | 11.16 | 11.19 | 11.15 | 11.16 | 11.16 | 52,100 |
17 May 2024 | 11.15 | 11.16 | 11.11 | 11.16 | 11.16 | 58,000 |
16 May 2024 | 11.12 | 11.15 | 11.09 | 11.11 | 11.11 | 43,800 |
15 May 2024 | 11.03 | 11.13 | 11.02 | 11.10 | 11.10 | 41,300 |
14 May 2024 | 10.96 | 11.05 | 10.96 | 11.03 | 11.03 | 81,500 |
13 May 2024 | 10.93 | 10.98 | 10.85 | 10.96 | 10.96 | 109,200 |
10 May 2024 | 10.89 | 10.92 | 10.84 | 10.90 | 10.90 | 57,500 |
09 May 2024 | 10.85 | 10.87 | 10.82 | 10.86 | 10.86 | 45,600 |
08 May 2024 | 10.77 | 10.84 | 10.74 | 10.83 | 10.83 | 28,100 |
07 May 2024 | 10.85 | 10.85 | 10.73 | 10.76 | 10.76 | 105,500 |
06 May 2024 | 10.80 | 10.85 | 10.77 | 10.84 | 10.84 | 43,000 |
03 May 2024 | 10.81 | 10.81 | 10.72 | 10.80 | 10.80 | 39,400 |
02 May 2024 | 10.73 | 10.80 | 10.66 | 10.74 | 10.74 | 29,200 |
01 May 2024 | 10.79 | 10.79 | 10.65 | 10.71 | 10.71 | 84,200 |
30 Apr 2024 | 10.84 | 10.84 | 10.71 | 10.76 | 10.76 | 109,500 |
29 Apr 2024 | 10.85 | 10.85 | 10.72 | 10.81 | 10.81 | 44,200 |
29 Apr 2024 | 0.135 Dividend | |||||
26 Apr 2024 | 10.85 | 10.95 | 10.80 | 10.94 | 10.81 | 132,100 |
25 Apr 2024 | 10.85 | 10.88 | 10.78 | 10.87 | 10.74 | 37,200 |
24 Apr 2024 | 10.88 | 10.90 | 10.84 | 10.87 | 10.74 | 65,600 |
23 Apr 2024 | 10.82 | 10.90 | 10.81 | 10.87 | 10.74 | 55,700 |
22 Apr 2024 | 10.72 | 10.80 | 10.67 | 10.78 | 10.65 | 116,500 |
19 Apr 2024 | 10.70 | 10.79 | 10.67 | 10.75 | 10.62 | 30,700 |
18 Apr 2024 | 10.73 | 10.78 | 10.69 | 10.71 | 10.58 | 44,100 |
17 Apr 2024 | 10.74 | 10.80 | 10.69 | 10.71 | 10.58 | 29,900 |
16 Apr 2024 | 10.77 | 10.77 | 10.65 | 10.69 | 10.56 | 40,100 |
15 Apr 2024 | 10.73 | 10.92 | 10.60 | 10.73 | 10.60 | 156,700 |
12 Apr 2024 | 10.89 | 10.95 | 10.70 | 10.73 | 10.60 | 150,100 |
11 Apr 2024 | 10.90 | 10.92 | 10.82 | 10.85 | 10.72 | 59,100 |
10 Apr 2024 | 10.84 | 10.90 | 10.78 | 10.84 | 10.71 | 75,700 |
09 Apr 2024 | 10.86 | 10.93 | 10.83 | 10.89 | 10.76 | 48,700 |
08 Apr 2024 | 10.76 | 10.94 | 10.75 | 10.90 | 10.77 | 77,400 |
05 Apr 2024 | 10.67 | 10.77 | 10.63 | 10.73 | 10.60 | 54,800 |
04 Apr 2024 | 10.66 | 10.70 | 10.61 | 10.63 | 10.50 | 48,200 |
03 Apr 2024 | 10.58 | 10.69 | 10.55 | 10.64 | 10.51 | 56,800 |
02 Apr 2024 | 10.56 | 10.58 | 10.50 | 10.55 | 10.42 | 88,200 |
01 Apr 2024 | 10.67 | 10.68 | 10.54 | 10.61 | 10.48 | 120,900 |
28 Mar 2024 | 10.79 | 10.79 | 10.70 | 10.73 | 10.60 | 69,700 |
27 Mar 2024 | 10.83 | 10.83 | 10.70 | 10.79 | 10.66 | 54,600 |
27 Mar 2024 | 0.129 Dividend | |||||
26 Mar 2024 | 10.87 | 10.89 | 10.80 | 10.86 | 10.60 | 80,400 |
25 Mar 2024 | 10.75 | 10.87 | 10.74 | 10.87 | 10.61 | 61,400 |
22 Mar 2024 | 10.78 | 10.80 | 10.71 | 10.80 | 10.54 | 100,700 |
21 Mar 2024 | 10.57 | 10.79 | 10.57 | 10.79 | 10.53 | 115,100 |
20 Mar 2024 | 10.48 | 10.57 | 10.45 | 10.54 | 10.29 | 94,100 |
19 Mar 2024 | 10.45 | 10.53 | 10.42 | 10.48 | 10.23 | 70,000 |
18 Mar 2024 | 10.43 | 10.47 | 10.42 | 10.47 | 10.22 | 46,600 |
15 Mar 2024 | 10.43 | 10.43 | 10.38 | 10.43 | 10.18 | 59,900 |
14 Mar 2024 | 10.41 | 10.41 | 10.37 | 10.39 | 10.14 | 48,600 |
13 Mar 2024 | 10.40 | 10.44 | 10.40 | 10.43 | 10.18 | 46,800 |
12 Mar 2024 | 10.38 | 10.41 | 10.38 | 10.41 | 10.16 | 32,000 |
11 Mar 2024 | 10.37 | 10.40 | 10.36 | 10.38 | 10.13 | 56,400 |
08 Mar 2024 | 10.35 | 10.39 | 10.32 | 10.37 | 10.12 | 62,700 |
07 Mar 2024 | 10.33 | 10.35 | 10.30 | 10.35 | 10.10 | 54,900 |
06 Mar 2024 | 10.31 | 10.37 | 10.28 | 10.32 | 10.07 | 68,200 |
05 Mar 2024 | 10.24 | 10.31 | 10.22 | 10.28 | 10.03 | 73,700 |
04 Mar 2024 | 10.34 | 10.34 | 10.26 | 10.32 | 10.07 | 83,700 |
01 Mar 2024 | 10.29 | 10.33 | 10.23 | 10.31 | 10.06 | 106,700 |
29 Feb 2024 | 10.33 | 10.33 | 10.22 | 10.25 | 10.00 | 92,300 |
28 Feb 2024 | 10.39 | 10.39 | 10.29 | 10.31 | 10.06 | 113,500 |
28 Feb 2024 | 0.133 Dividend | |||||
27 Feb 2024 | 10.39 | 10.43 | 10.38 | 10.41 | 10.03 | 97,200 |
26 Feb 2024 | 10.44 | 10.45 | 10.38 | 10.44 | 10.06 | 148,000 |
23 Feb 2024 | 10.38 | 10.42 | 10.33 | 10.42 | 10.04 | 43,200 |
22 Feb 2024 | 10.37 | 10.38 | 10.30 | 10.35 | 9.97 | 48,100 |
21 Feb 2024 | 10.34 | 10.36 | 10.26 | 10.30 | 9.92 | 89,100 |
20 Feb 2024 | 10.36 | 10.39 | 10.32 | 10.35 | 9.97 | 93,600 |
16 Feb 2024 | 10.33 | 10.40 | 10.33 | 10.38 | 10.00 | 44,600 |
15 Feb 2024 | 10.37 | 10.40 | 10.32 | 10.36 | 9.98 | 44,200 |
14 Feb 2024 | 10.29 | 10.35 | 10.28 | 10.32 | 9.94 | 53,600 |
13 Feb 2024 | 10.35 | 10.35 | 10.24 | 10.25 | 9.88 | 73,500 |
12 Feb 2024 | 10.37 | 10.42 | 10.33 | 10.34 | 9.96 | 61,700 |
09 Feb 2024 | 10.28 | 10.40 | 10.28 | 10.37 | 9.99 | 45,300 |
08 Feb 2024 | 10.36 | 10.38 | 10.27 | 10.29 | 9.91 | 63,000 |
07 Feb 2024 | 10.38 | 10.48 | 10.33 | 10.33 | 9.95 | 50,000 |
06 Feb 2024 | 10.28 | 10.39 | 10.22 | 10.31 | 9.93 | 47,200 |
05 Feb 2024 | 10.46 | 10.46 | 10.27 | 10.28 | 9.90 | 93,000 |
02 Feb 2024 | 10.45 | 10.45 | 10.32 | 10.40 | 10.02 | 22,900 |
01 Feb 2024 | 10.49 | 10.49 | 10.32 | 10.40 | 10.02 | 136,700 |
31 Jan 2024 | 10.54 | 10.59 | 10.48 | 10.48 | 10.10 | 56,700 |
30 Jan 2024 | 10.56 | 10.56 | 10.50 | 10.52 | 10.14 | 27,400 |
30 Jan 2024 | 0.131 Dividend | |||||
29 Jan 2024 | 10.70 | 10.71 | 10.60 | 10.63 | 10.12 | 116,800 |
26 Jan 2024 | 10.70 | 10.70 | 10.65 | 10.67 | 10.15 | 86,600 |
25 Jan 2024 | 10.65 | 10.68 | 10.60 | 10.68 | 10.16 | 55,600 |
24 Jan 2024 | 10.59 | 10.61 | 10.56 | 10.58 | 10.07 | 88,600 |
23 Jan 2024 | 10.55 | 10.55 | 10.51 | 10.53 | 10.02 | 68,400 |
22 Jan 2024 | 10.54 | 10.54 | 10.45 | 10.51 | 10.00 | 81,000 |
19 Jan 2024 | 10.43 | 10.48 | 10.36 | 10.47 | 9.96 | 47,900 |
18 Jan 2024 | 10.45 | 10.45 | 10.35 | 10.38 | 9.88 | 50,800 |
17 Jan 2024 | 10.41 | 10.41 | 10.32 | 10.37 | 9.87 | 35,000 |
16 Jan 2024 | 10.44 | 10.46 | 10.38 | 10.41 | 9.91 | 45,900 |
15 Jan 2024 | 10.38 | 10.49 | 10.36 | 10.46 | 9.95 | 69,700 |
12 Jan 2024 | 10.36 | 10.42 | 10.31 | 10.38 | 9.88 | 76,000 |
11 Jan 2024 | 10.42 | 10.42 | 10.24 | 10.32 | 9.82 | 101,700 |
10 Jan 2024 | 10.38 | 10.42 | 10.35 | 10.37 | 9.87 | 49,000 |
09 Jan 2024 | 10.45 | 10.45 | 10.37 | 10.38 | 9.88 | 38,000 |
08 Jan 2024 | 10.44 | 10.50 | 10.32 | 10.42 | 9.92 | 108,100 |
05 Jan 2024 | 10.37 | 10.44 | 10.26 | 10.44 | 9.93 | 37,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |