Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.02 | 11.07 | 11.01 | 11.05 | 11.05 | 287,698 |
02 May 2024 | 10.92 | 10.94 | 10.91 | 10.94 | 10.94 | 183,000 |
01 May 2024 | 10.93 | 10.96 | 10.91 | 10.94 | 10.94 | 276,300 |
30 Apr 2024 | 10.93 | 10.96 | 10.91 | 10.93 | 10.93 | 167,900 |
29 Apr 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.99 | 169,700 |
26 Apr 2024 | 10.93 | 10.96 | 10.92 | 10.92 | 10.92 | 128,100 |
25 Apr 2024 | 10.89 | 10.92 | 10.88 | 10.92 | 10.92 | 151,100 |
24 Apr 2024 | 11.00 | 11.02 | 10.97 | 10.99 | 10.99 | 183,700 |
23 Apr 2024 | 10.93 | 11.02 | 10.93 | 11.00 | 11.00 | 255,000 |
22 Apr 2024 | 11.01 | 11.01 | 10.91 | 10.94 | 10.94 | 230,600 |
19 Apr 2024 | 11.04 | 11.04 | 10.95 | 10.98 | 10.98 | 202,200 |
18 Apr 2024 | 11.06 | 11.07 | 10.99 | 11.00 | 11.00 | 255,900 |
17 Apr 2024 | 11.08 | 11.08 | 11.00 | 11.06 | 11.06 | 245,800 |
16 Apr 2024 | 11.01 | 11.12 | 10.96 | 11.00 | 11.00 | 478,400 |
15 Apr 2024 | 11.07 | 11.10 | 11.02 | 11.03 | 11.03 | 174,000 |
12 Apr 2024 | 11.16 | 11.20 | 11.11 | 11.13 | 11.13 | 145,600 |
12 Apr 2024 | 0.056 Dividend | |||||
11 Apr 2024 | 11.12 | 11.22 | 11.11 | 11.20 | 11.14 | 175,400 |
10 Apr 2024 | 11.17 | 11.19 | 11.11 | 11.15 | 11.09 | 330,800 |
09 Apr 2024 | 11.29 | 11.30 | 11.21 | 11.25 | 11.19 | 112,400 |
08 Apr 2024 | 11.18 | 11.27 | 11.18 | 11.24 | 11.18 | 159,000 |
05 Apr 2024 | 11.17 | 11.18 | 11.13 | 11.16 | 11.10 | 137,200 |
04 Apr 2024 | 11.25 | 11.26 | 11.17 | 11.20 | 11.14 | 145,700 |
03 Apr 2024 | 11.24 | 11.24 | 11.15 | 11.23 | 11.17 | 241,700 |
02 Apr 2024 | 11.27 | 11.31 | 11.23 | 11.30 | 11.24 | 241,400 |
01 Apr 2024 | 11.46 | 11.50 | 11.30 | 11.33 | 11.27 | 245,400 |
28 Mar 2024 | 11.49 | 11.53 | 11.38 | 11.46 | 11.40 | 399,400 |
27 Mar 2024 | 11.38 | 11.50 | 11.36 | 11.49 | 11.43 | 257,500 |
26 Mar 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.34 | 196,300 |
25 Mar 2024 | 11.38 | 11.40 | 11.35 | 11.36 | 11.30 | 135,100 |
22 Mar 2024 | 11.40 | 11.41 | 11.37 | 11.39 | 11.33 | 167,400 |
21 Mar 2024 | 11.43 | 11.44 | 11.32 | 11.35 | 11.29 | 294,900 |
20 Mar 2024 | 11.40 | 11.43 | 11.38 | 11.39 | 11.33 | 215,800 |
19 Mar 2024 | 11.45 | 11.45 | 11.39 | 11.41 | 11.35 | 125,100 |
18 Mar 2024 | 11.42 | 11.46 | 11.40 | 11.45 | 11.39 | 112,800 |
15 Mar 2024 | 11.33 | 11.40 | 11.30 | 11.39 | 11.33 | 119,100 |
14 Mar 2024 | 11.45 | 11.46 | 11.33 | 11.36 | 11.30 | 231,800 |
14 Mar 2024 | 0.056 Dividend | |||||
13 Mar 2024 | 11.49 | 11.52 | 11.48 | 11.51 | 11.40 | 152,500 |
12 Mar 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.37 | 247,300 |
11 Mar 2024 | 11.57 | 11.58 | 11.51 | 11.52 | 11.41 | 122,600 |
08 Mar 2024 | 11.66 | 11.69 | 11.51 | 11.57 | 11.46 | 390,600 |
07 Mar 2024 | 11.62 | 11.64 | 11.61 | 11.63 | 11.52 | 113,500 |
06 Mar 2024 | 11.58 | 11.60 | 11.56 | 11.59 | 11.48 | 141,100 |
05 Mar 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 11.46 | 571,300 |
04 Mar 2024 | 11.46 | 11.55 | 11.45 | 11.53 | 11.42 | 302,600 |
01 Mar 2024 | 11.45 | 11.51 | 11.42 | 11.51 | 11.40 | 269,800 |
29 Feb 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 11.32 | 105,800 |
28 Feb 2024 | 11.33 | 11.39 | 11.33 | 11.38 | 11.27 | 173,400 |
27 Feb 2024 | 11.34 | 11.38 | 11.32 | 11.33 | 11.22 | 228,500 |
26 Feb 2024 | 11.41 | 11.42 | 11.34 | 11.36 | 11.25 | 157,100 |
23 Feb 2024 | 11.45 | 11.45 | 11.39 | 11.39 | 11.28 | 149,000 |
22 Feb 2024 | 11.45 | 11.45 | 11.39 | 11.42 | 11.31 | 117,700 |
21 Feb 2024 | 11.43 | 11.45 | 11.38 | 11.41 | 11.30 | 146,600 |
20 Feb 2024 | 11.42 | 11.44 | 11.41 | 11.43 | 11.32 | 131,600 |
16 Feb 2024 | 11.39 | 11.42 | 11.35 | 11.41 | 11.30 | 127,700 |
15 Feb 2024 | 11.40 | 11.43 | 11.37 | 11.42 | 11.31 | 281,000 |
14 Feb 2024 | 11.20 | 11.33 | 11.20 | 11.33 | 11.22 | 151,900 |
14 Feb 2024 | 0.056 Dividend | |||||
13 Feb 2024 | 11.26 | 11.29 | 11.22 | 11.25 | 11.08 | 235,000 |
12 Feb 2024 | 11.32 | 11.38 | 11.30 | 11.34 | 11.17 | 301,200 |
09 Feb 2024 | 11.30 | 11.32 | 11.25 | 11.27 | 11.10 | 342,700 |
08 Feb 2024 | 11.33 | 11.33 | 11.27 | 11.28 | 11.11 | 205,700 |
07 Feb 2024 | 11.34 | 11.35 | 11.28 | 11.30 | 11.13 | 169,000 |
06 Feb 2024 | 11.28 | 11.32 | 11.26 | 11.30 | 11.13 | 245,400 |
05 Feb 2024 | 11.28 | 11.30 | 11.23 | 11.26 | 11.09 | 212,500 |
02 Feb 2024 | 11.34 | 11.39 | 11.31 | 11.33 | 11.16 | 207,800 |
01 Feb 2024 | 11.37 | 11.45 | 11.37 | 11.42 | 11.25 | 334,700 |
31 Jan 2024 | 11.27 | 11.32 | 11.27 | 11.28 | 11.11 | 381,300 |
30 Jan 2024 | 11.26 | 11.27 | 11.20 | 11.25 | 11.08 | 174,400 |
29 Jan 2024 | 11.19 | 11.26 | 11.19 | 11.22 | 11.05 | 339,500 |
26 Jan 2024 | 11.28 | 11.30 | 11.14 | 11.15 | 10.99 | 275,000 |
25 Jan 2024 | 11.28 | 11.34 | 11.28 | 11.28 | 11.11 | 133,500 |
24 Jan 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 11.08 | 177,200 |
23 Jan 2024 | 11.19 | 11.22 | 11.15 | 11.17 | 11.01 | 148,100 |
22 Jan 2024 | 11.10 | 11.23 | 11.10 | 11.22 | 11.05 | 201,100 |
19 Jan 2024 | 11.12 | 11.16 | 10.97 | 11.05 | 10.89 | 796,700 |
18 Jan 2024 | 11.16 | 11.17 | 11.06 | 11.11 | 10.95 | 245,800 |
17 Jan 2024 | 11.13 | 11.14 | 11.06 | 11.14 | 10.98 | 304,500 |
16 Jan 2024 | 11.28 | 11.33 | 11.10 | 11.14 | 10.98 | 515,800 |
12 Jan 2024 | 11.28 | 11.37 | 11.27 | 11.29 | 11.12 | 318,100 |
11 Jan 2024 | 11.34 | 11.35 | 11.25 | 11.27 | 11.10 | 477,400 |
11 Jan 2024 | 0.056 Dividend | |||||
10 Jan 2024 | 11.51 | 11.51 | 11.39 | 11.40 | 11.18 | 352,600 |
09 Jan 2024 | 11.54 | 11.60 | 11.45 | 11.47 | 11.25 | 333,200 |
08 Jan 2024 | 11.55 | 11.59 | 11.50 | 11.56 | 11.33 | 175,500 |
05 Jan 2024 | 11.51 | 11.52 | 11.47 | 11.48 | 11.25 | 172,200 |
04 Jan 2024 | 11.50 | 11.55 | 11.47 | 11.49 | 11.26 | 244,000 |
03 Jan 2024 | 11.61 | 11.62 | 11.55 | 11.58 | 11.35 | 286,400 |
02 Jan 2024 | 11.59 | 11.70 | 11.58 | 11.59 | 11.36 | 300,700 |
29 Dec 2023 | 11.44 | 11.65 | 11.44 | 11.64 | 11.41 | 636,400 |
28 Dec 2023 | 11.47 | 11.54 | 11.41 | 11.46 | 11.24 | 488,400 |
27 Dec 2023 | 11.58 | 11.66 | 11.53 | 11.53 | 11.30 | 315,500 |
26 Dec 2023 | 11.57 | 11.62 | 11.55 | 11.57 | 11.34 | 261,800 |
22 Dec 2023 | 11.60 | 11.61 | 11.53 | 11.57 | 11.34 | 236,300 |
21 Dec 2023 | 11.46 | 11.54 | 11.44 | 11.54 | 11.31 | 506,800 |
20 Dec 2023 | 11.49 | 11.52 | 11.44 | 11.46 | 11.24 | 445,000 |
19 Dec 2023 | 11.37 | 11.50 | 11.35 | 11.46 | 11.24 | 604,500 |
18 Dec 2023 | 11.35 | 11.37 | 11.32 | 11.35 | 11.13 | 319,800 |
15 Dec 2023 | 11.28 | 11.36 | 11.28 | 11.34 | 11.12 | 306,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |