Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.34 | 11.38 | 11.35 | 11.38 | 11.38 | 11,329 |
20 May 2024 | 11.52 | 11.55 | 11.34 | 11.36 | 11.36 | 323,200 |
17 May 2024 | 11.44 | 11.54 | 11.36 | 11.52 | 11.52 | 410,300 |
16 May 2024 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 425,300 |
15 May 2024 | 11.39 | 11.41 | 11.25 | 11.35 | 11.35 | 405,700 |
14 May 2024 | 11.29 | 11.35 | 11.23 | 11.29 | 11.29 | 376,200 |
13 May 2024 | 11.27 | 11.31 | 11.15 | 11.21 | 11.21 | 305,500 |
10 May 2024 | 11.19 | 11.24 | 11.13 | 11.22 | 11.22 | 289,800 |
09 May 2024 | 11.11 | 11.19 | 11.10 | 11.15 | 11.15 | 298,500 |
08 May 2024 | 10.92 | 11.14 | 10.92 | 11.11 | 11.11 | 280,500 |
07 May 2024 | 11.15 | 11.21 | 11.01 | 11.01 | 11.01 | 481,200 |
06 May 2024 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | 284,100 |
03 May 2024 | 11.19 | 11.27 | 11.00 | 11.05 | 11.05 | 344,400 |
02 May 2024 | 11.01 | 11.08 | 10.90 | 11.03 | 11.03 | 544,800 |
01 May 2024 | 10.78 | 11.08 | 10.78 | 10.90 | 10.90 | 458,300 |
30 Apr 2024 | 10.84 | 10.94 | 10.73 | 10.73 | 10.73 | 741,700 |
29 Apr 2024 | 11.08 | 11.15 | 10.87 | 10.91 | 10.91 | 665,500 |
26 Apr 2024 | 10.78 | 11.05 | 10.78 | 11.00 | 11.00 | 670,700 |
25 Apr 2024 | 10.50 | 10.97 | 10.50 | 10.80 | 10.80 | 1,281,800 |
24 Apr 2024 | 10.57 | 10.59 | 10.43 | 10.50 | 10.50 | 742,600 |
23 Apr 2024 | 10.47 | 10.67 | 10.47 | 10.66 | 10.66 | 333,200 |
22 Apr 2024 | 10.54 | 10.59 | 10.48 | 10.52 | 10.52 | 287,400 |
19 Apr 2024 | 10.31 | 10.49 | 10.30 | 10.48 | 10.48 | 473,400 |
18 Apr 2024 | 10.30 | 10.39 | 10.26 | 10.31 | 10.31 | 469,000 |
17 Apr 2024 | 10.31 | 10.35 | 10.21 | 10.25 | 10.25 | 682,700 |
16 Apr 2024 | 10.31 | 10.37 | 10.21 | 10.26 | 10.26 | 658,800 |
15 Apr 2024 | 10.57 | 10.64 | 10.31 | 10.39 | 10.39 | 576,300 |
12 Apr 2024 | 10.57 | 10.65 | 10.50 | 10.51 | 10.51 | 340,400 |
11 Apr 2024 | 10.53 | 10.67 | 10.44 | 10.64 | 10.64 | 587,400 |
10 Apr 2024 | 10.73 | 10.82 | 10.41 | 10.45 | 10.45 | 898,500 |
09 Apr 2024 | 10.85 | 11.03 | 10.78 | 11.01 | 11.01 | 576,900 |
08 Apr 2024 | 10.91 | 10.94 | 10.82 | 10.82 | 10.82 | 290,100 |
05 Apr 2024 | 10.76 | 10.90 | 10.68 | 10.86 | 10.86 | 654,900 |
04 Apr 2024 | 11.00 | 11.03 | 10.77 | 10.78 | 10.78 | 405,100 |
03 Apr 2024 | 10.81 | 10.94 | 10.76 | 10.88 | 10.88 | 415,600 |
02 Apr 2024 | 10.84 | 10.93 | 10.72 | 10.84 | 10.84 | 658,000 |
01 Apr 2024 | 11.13 | 11.13 | 10.89 | 10.93 | 10.93 | 651,700 |
28 Mar 2024 | 10.96 | 11.14 | 10.96 | 11.13 | 11.13 | 528,800 |
27 Mar 2024 | 10.79 | 10.97 | 10.72 | 10.97 | 10.97 | 515,800 |
27 Mar 2024 | 0.23 Dividend | |||||
26 Mar 2024 | 11.17 | 11.17 | 10.89 | 10.93 | 10.70 | 470,100 |
25 Mar 2024 | 11.13 | 11.21 | 11.04 | 11.06 | 10.83 | 409,300 |
22 Mar 2024 | 11.30 | 11.33 | 11.02 | 11.05 | 10.82 | 435,300 |
21 Mar 2024 | 11.18 | 11.32 | 11.16 | 11.29 | 11.05 | 625,100 |
20 Mar 2024 | 10.93 | 11.24 | 10.90 | 11.17 | 10.93 | 452,000 |
19 Mar 2024 | 10.87 | 10.96 | 10.83 | 10.93 | 10.70 | 430,400 |
18 Mar 2024 | 10.97 | 11.02 | 10.88 | 10.90 | 10.67 | 497,900 |
15 Mar 2024 | 10.74 | 11.03 | 10.74 | 11.01 | 10.78 | 1,045,800 |
14 Mar 2024 | 10.94 | 10.97 | 10.76 | 10.81 | 10.58 | 580,100 |
13 Mar 2024 | 11.03 | 11.12 | 10.93 | 10.97 | 10.74 | 824,000 |
12 Mar 2024 | 10.98 | 11.06 | 10.90 | 11.05 | 10.82 | 438,600 |
11 Mar 2024 | 10.92 | 11.03 | 10.89 | 10.97 | 10.74 | 359,400 |
08 Mar 2024 | 10.99 | 11.11 | 10.89 | 10.94 | 10.71 | 562,000 |
07 Mar 2024 | 10.79 | 10.94 | 10.79 | 10.90 | 10.67 | 606,300 |
06 Mar 2024 | 10.85 | 10.86 | 10.73 | 10.78 | 10.55 | 406,500 |
05 Mar 2024 | 10.70 | 10.83 | 10.70 | 10.76 | 10.53 | 655,700 |
04 Mar 2024 | 10.79 | 10.79 | 10.65 | 10.68 | 10.46 | 823,200 |
01 Mar 2024 | 10.83 | 10.90 | 10.72 | 10.83 | 10.60 | 896,600 |
29 Feb 2024 | 10.59 | 10.85 | 10.56 | 10.81 | 10.58 | 1,154,600 |
28 Feb 2024 | 10.44 | 10.52 | 10.37 | 10.45 | 10.23 | 352,700 |
27 Feb 2024 | 10.61 | 10.66 | 10.42 | 10.50 | 10.28 | 403,200 |
26 Feb 2024 | 10.54 | 10.72 | 10.50 | 10.53 | 10.31 | 721,200 |
23 Feb 2024 | 10.62 | 10.71 | 10.55 | 10.61 | 10.39 | 374,400 |
22 Feb 2024 | 10.57 | 10.62 | 10.51 | 10.60 | 10.38 | 475,100 |
21 Feb 2024 | 10.50 | 10.59 | 10.45 | 10.58 | 10.36 | 488,100 |
20 Feb 2024 | 10.59 | 10.67 | 10.51 | 10.53 | 10.31 | 577,200 |
16 Feb 2024 | 10.65 | 10.79 | 10.58 | 10.70 | 10.47 | 594,200 |
15 Feb 2024 | 10.51 | 10.86 | 10.51 | 10.77 | 10.54 | 801,800 |
14 Feb 2024 | 10.32 | 10.48 | 10.29 | 10.44 | 10.22 | 749,400 |
13 Feb 2024 | 10.38 | 10.40 | 10.10 | 10.18 | 9.97 | 921,300 |
12 Feb 2024 | 10.64 | 10.78 | 10.64 | 10.64 | 10.42 | 971,100 |
09 Feb 2024 | 10.55 | 10.71 | 10.43 | 10.67 | 10.45 | 1,166,800 |
08 Feb 2024 | 10.45 | 10.83 | 10.42 | 10.67 | 10.45 | 1,246,500 |
07 Feb 2024 | 10.76 | 10.76 | 10.43 | 10.58 | 10.36 | 1,158,900 |
06 Feb 2024 | 10.77 | 10.86 | 10.69 | 10.77 | 10.54 | 505,500 |
05 Feb 2024 | 10.68 | 10.87 | 10.56 | 10.80 | 10.57 | 1,144,400 |
02 Feb 2024 | 10.89 | 10.91 | 10.77 | 10.79 | 10.56 | 533,200 |
01 Feb 2024 | 10.99 | 11.12 | 10.80 | 11.07 | 10.84 | 703,500 |
31 Jan 2024 | 11.39 | 11.44 | 10.93 | 10.93 | 10.70 | 670,400 |
30 Jan 2024 | 11.52 | 11.57 | 11.38 | 11.41 | 11.17 | 494,000 |
29 Jan 2024 | 11.48 | 11.61 | 11.45 | 11.56 | 11.32 | 391,900 |
26 Jan 2024 | 11.52 | 11.57 | 11.47 | 11.50 | 11.26 | 332,500 |
25 Jan 2024 | 11.51 | 11.58 | 11.31 | 11.44 | 11.20 | 659,400 |
24 Jan 2024 | 11.60 | 11.60 | 11.35 | 11.36 | 11.12 | 342,600 |
23 Jan 2024 | 11.52 | 11.60 | 11.43 | 11.49 | 11.25 | 345,700 |
22 Jan 2024 | 11.52 | 11.61 | 11.41 | 11.47 | 11.23 | 360,600 |
19 Jan 2024 | 11.46 | 11.48 | 11.24 | 11.43 | 11.19 | 630,800 |
18 Jan 2024 | 11.22 | 11.34 | 11.10 | 11.33 | 11.09 | 627,100 |
17 Jan 2024 | 11.03 | 11.23 | 11.03 | 11.18 | 10.94 | 561,400 |
16 Jan 2024 | 11.19 | 11.24 | 11.08 | 11.22 | 10.98 | 758,700 |
12 Jan 2024 | 11.46 | 11.50 | 11.25 | 11.28 | 11.04 | 467,900 |
11 Jan 2024 | 11.49 | 11.49 | 11.27 | 11.31 | 11.07 | 585,100 |
10 Jan 2024 | 11.33 | 11.53 | 11.33 | 11.53 | 11.29 | 745,900 |
09 Jan 2024 | 11.30 | 11.36 | 11.18 | 11.28 | 11.04 | 2,163,500 |
08 Jan 2024 | 11.32 | 11.46 | 11.26 | 11.44 | 11.20 | 617,400 |
05 Jan 2024 | 11.19 | 11.43 | 11.15 | 11.30 | 11.06 | 496,700 |
04 Jan 2024 | 11.25 | 11.34 | 11.20 | 11.23 | 10.99 | 464,200 |
03 Jan 2024 | 11.28 | 11.38 | 11.13 | 11.23 | 10.99 | 693,200 |
02 Jan 2024 | 11.41 | 11.56 | 11.33 | 11.37 | 11.13 | 1,305,400 |
29 Dec 2023 | 11.67 | 11.67 | 11.49 | 11.51 | 11.27 | 643,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |