Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.05 | 11.10 | 11.05 | 11.08 | 11.08 | 1,110,470 |
02 May 2024 | 10.95 | 11.00 | 10.94 | 10.99 | 10.99 | 1,469,100 |
01 May 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.95 | 934,200 |
30 Apr 2024 | 10.92 | 10.93 | 10.88 | 10.93 | 10.93 | 594,500 |
29 Apr 2024 | 10.91 | 10.94 | 10.90 | 10.93 | 10.93 | 475,600 |
26 Apr 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.89 | 1,092,300 |
25 Apr 2024 | 10.86 | 10.91 | 10.84 | 10.85 | 10.85 | 771,000 |
24 Apr 2024 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | 539,600 |
23 Apr 2024 | 10.95 | 11.00 | 10.94 | 10.97 | 10.97 | 520,800 |
22 Apr 2024 | 10.92 | 10.97 | 10.92 | 10.93 | 10.93 | 572,800 |
19 Apr 2024 | 10.96 | 11.02 | 10.96 | 10.96 | 10.96 | 561,800 |
18 Apr 2024 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 472,200 |
17 Apr 2024 | 10.98 | 11.01 | 10.94 | 11.01 | 11.01 | 425,100 |
16 Apr 2024 | 10.90 | 11.00 | 10.87 | 10.94 | 10.94 | 905,300 |
15 Apr 2024 | 10.97 | 10.99 | 10.91 | 10.94 | 10.94 | 1,643,900 |
12 Apr 2024 | 11.05 | 11.11 | 11.02 | 11.02 | 11.02 | 325,900 |
12 Apr 2024 | 0.052 Dividend | |||||
11 Apr 2024 | 11.07 | 11.11 | 11.01 | 11.07 | 11.02 | 751,100 |
10 Apr 2024 | 11.12 | 11.14 | 10.95 | 11.05 | 11.00 | 811,400 |
09 Apr 2024 | 11.23 | 11.26 | 11.21 | 11.21 | 11.16 | 577,200 |
08 Apr 2024 | 11.21 | 11.26 | 11.19 | 11.23 | 11.18 | 560,000 |
05 Apr 2024 | 11.18 | 11.20 | 11.15 | 11.18 | 11.13 | 572,300 |
04 Apr 2024 | 11.22 | 11.25 | 11.21 | 11.23 | 11.18 | 530,400 |
03 Apr 2024 | 11.20 | 11.24 | 11.15 | 11.21 | 11.16 | 776,100 |
02 Apr 2024 | 11.25 | 11.28 | 11.21 | 11.27 | 11.22 | 484,500 |
01 Apr 2024 | 11.39 | 11.40 | 11.27 | 11.33 | 11.28 | 622,000 |
28 Mar 2024 | 11.39 | 11.46 | 11.36 | 11.46 | 11.41 | 555,400 |
27 Mar 2024 | 11.37 | 11.39 | 11.32 | 11.39 | 11.34 | 427,900 |
26 Mar 2024 | 11.38 | 11.38 | 11.32 | 11.34 | 11.29 | 436,600 |
25 Mar 2024 | 11.37 | 11.39 | 11.33 | 11.36 | 11.31 | 367,200 |
22 Mar 2024 | 11.37 | 11.40 | 11.36 | 11.37 | 11.32 | 457,600 |
21 Mar 2024 | 11.35 | 11.35 | 11.31 | 11.33 | 11.28 | 469,600 |
20 Mar 2024 | 11.34 | 11.34 | 11.26 | 11.29 | 11.24 | 417,000 |
19 Mar 2024 | 11.34 | 11.34 | 11.32 | 11.33 | 11.28 | 295,400 |
18 Mar 2024 | 11.33 | 11.34 | 11.30 | 11.32 | 11.27 | 498,900 |
15 Mar 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.23 | 348,100 |
14 Mar 2024 | 11.37 | 11.37 | 11.17 | 11.20 | 11.15 | 944,100 |
14 Mar 2024 | 0.052 Dividend | |||||
13 Mar 2024 | 11.42 | 11.46 | 11.39 | 11.44 | 11.33 | 662,200 |
12 Mar 2024 | 11.43 | 11.43 | 11.38 | 11.42 | 11.31 | 539,900 |
11 Mar 2024 | 11.43 | 11.45 | 11.38 | 11.42 | 11.31 | 456,800 |
08 Mar 2024 | 11.45 | 11.47 | 11.33 | 11.39 | 11.28 | 688,400 |
07 Mar 2024 | 11.38 | 11.44 | 11.38 | 11.40 | 11.29 | 534,600 |
06 Mar 2024 | 11.40 | 11.43 | 11.34 | 11.38 | 11.28 | 696,200 |
05 Mar 2024 | 11.33 | 11.38 | 11.33 | 11.37 | 11.27 | 542,200 |
04 Mar 2024 | 11.31 | 11.35 | 11.24 | 11.31 | 11.21 | 807,000 |
01 Mar 2024 | 11.30 | 11.32 | 11.24 | 11.31 | 11.21 | 429,900 |
29 Feb 2024 | 11.27 | 11.30 | 11.24 | 11.28 | 11.18 | 407,900 |
28 Feb 2024 | 11.17 | 11.26 | 11.17 | 11.20 | 11.10 | 458,600 |
27 Feb 2024 | 11.22 | 11.25 | 11.16 | 11.16 | 11.06 | 494,500 |
26 Feb 2024 | 11.33 | 11.34 | 11.21 | 11.23 | 11.13 | 485,300 |
23 Feb 2024 | 11.36 | 11.37 | 11.31 | 11.32 | 11.22 | 530,500 |
22 Feb 2024 | 11.35 | 11.40 | 11.33 | 11.34 | 11.24 | 364,400 |
21 Feb 2024 | 11.34 | 11.38 | 11.32 | 11.34 | 11.24 | 463,400 |
20 Feb 2024 | 11.31 | 11.36 | 11.29 | 11.33 | 11.23 | 465,600 |
16 Feb 2024 | 11.27 | 11.32 | 11.26 | 11.31 | 11.21 | 478,800 |
15 Feb 2024 | 11.30 | 11.38 | 11.29 | 11.33 | 11.23 | 527,900 |
14 Feb 2024 | 11.19 | 11.28 | 11.19 | 11.26 | 11.16 | 436,700 |
14 Feb 2024 | 0.044 Dividend | |||||
13 Feb 2024 | 11.22 | 11.27 | 11.21 | 11.24 | 11.09 | 388,800 |
12 Feb 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.20 | 446,300 |
09 Feb 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.15 | 411,300 |
08 Feb 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.15 | 528,700 |
07 Feb 2024 | 11.34 | 11.39 | 11.27 | 11.27 | 11.12 | 510,300 |
06 Feb 2024 | 11.25 | 11.36 | 11.24 | 11.31 | 11.16 | 488,600 |
05 Feb 2024 | 11.26 | 11.31 | 11.24 | 11.25 | 11.10 | 474,400 |
02 Feb 2024 | 11.32 | 11.36 | 11.28 | 11.35 | 11.20 | 541,600 |
01 Feb 2024 | 11.36 | 11.45 | 11.35 | 11.44 | 11.29 | 641,200 |
31 Jan 2024 | 11.22 | 11.36 | 11.22 | 11.29 | 11.14 | 785,400 |
30 Jan 2024 | 11.22 | 11.24 | 11.17 | 11.20 | 11.05 | 496,600 |
29 Jan 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.03 | 447,000 |
26 Jan 2024 | 11.05 | 11.09 | 11.01 | 11.04 | 10.90 | 540,200 |
25 Jan 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 10.93 | 907,900 |
24 Jan 2024 | 11.11 | 11.11 | 11.05 | 11.08 | 10.93 | 450,300 |
23 Jan 2024 | 11.08 | 11.13 | 11.04 | 11.05 | 10.91 | 593,300 |
22 Jan 2024 | 11.13 | 11.21 | 11.10 | 11.12 | 10.97 | 655,600 |
19 Jan 2024 | 11.06 | 11.09 | 10.94 | 11.09 | 10.94 | 834,100 |
18 Jan 2024 | 11.15 | 11.15 | 11.04 | 11.06 | 10.92 | 455,500 |
17 Jan 2024 | 11.19 | 11.20 | 11.11 | 11.13 | 10.98 | 695,300 |
16 Jan 2024 | 11.32 | 11.36 | 11.24 | 11.24 | 11.09 | 469,100 |
12 Jan 2024 | 11.31 | 11.37 | 11.31 | 11.35 | 11.20 | 357,300 |
11 Jan 2024 | 11.28 | 11.35 | 11.25 | 11.33 | 11.18 | 526,500 |
11 Jan 2024 | 0.044 Dividend | |||||
10 Jan 2024 | 11.37 | 11.39 | 11.30 | 11.33 | 11.14 | 748,600 |
09 Jan 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 11.19 | 966,600 |
08 Jan 2024 | 11.43 | 11.47 | 11.40 | 11.42 | 11.23 | 706,000 |
05 Jan 2024 | 11.37 | 11.44 | 11.36 | 11.38 | 11.19 | 358,300 |
04 Jan 2024 | 11.41 | 11.46 | 11.37 | 11.40 | 11.21 | 532,900 |
03 Jan 2024 | 11.43 | 11.51 | 11.39 | 11.47 | 11.28 | 417,800 |
02 Jan 2024 | 11.38 | 11.46 | 11.38 | 11.43 | 11.24 | 517,200 |
29 Dec 2023 | 11.30 | 11.46 | 11.28 | 11.45 | 11.26 | 1,742,300 |
28 Dec 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 11.10 | 1,288,000 |
27 Dec 2023 | 11.31 | 11.35 | 11.30 | 11.32 | 11.13 | 1,032,700 |
26 Dec 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 11.08 | 1,483,200 |
22 Dec 2023 | 11.30 | 11.37 | 11.30 | 11.31 | 11.12 | 829,000 |
21 Dec 2023 | 11.35 | 11.38 | 11.27 | 11.29 | 11.10 | 1,203,900 |
20 Dec 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 11.12 | 1,159,000 |
19 Dec 2023 | 11.35 | 11.44 | 11.35 | 11.41 | 11.22 | 899,400 |
18 Dec 2023 | 11.40 | 11.49 | 11.32 | 11.35 | 11.16 | 944,700 |
15 Dec 2023 | 11.39 | 11.45 | 11.39 | 11.42 | 11.23 | 1,095,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |