Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.50 | 11.63 | 11.40 | 11.58 | 11.58 | 22,600 |
09 May 2024 | 11.46 | 11.64 | 11.37 | 11.50 | 11.50 | 29,600 |
08 May 2024 | 11.37 | 11.39 | 11.23 | 11.35 | 11.35 | 17,900 |
07 May 2024 | 11.86 | 11.86 | 11.27 | 11.36 | 11.36 | 30,500 |
06 May 2024 | 11.37 | 11.41 | 11.23 | 11.41 | 11.41 | 25,100 |
03 May 2024 | 11.29 | 11.29 | 11.15 | 11.21 | 11.21 | 22,000 |
02 May 2024 | 11.00 | 11.12 | 10.88 | 11.12 | 11.12 | 34,300 |
01 May 2024 | 10.59 | 11.00 | 10.45 | 10.88 | 10.88 | 30,600 |
30 Apr 2024 | 10.84 | 10.85 | 10.33 | 10.53 | 10.53 | 62,400 |
29 Apr 2024 | 10.97 | 11.00 | 10.66 | 10.82 | 10.82 | 23,300 |
26 Apr 2024 | 10.74 | 10.91 | 10.73 | 10.89 | 10.89 | 16,800 |
25 Apr 2024 | 10.64 | 10.70 | 10.58 | 10.67 | 10.67 | 25,000 |
24 Apr 2024 | 10.61 | 11.25 | 10.49 | 10.74 | 10.74 | 36,800 |
23 Apr 2024 | 11.52 | 11.92 | 10.34 | 10.39 | 10.39 | 161,500 |
22 Apr 2024 | 11.65 | 11.78 | 11.54 | 11.62 | 11.62 | 44,400 |
19 Apr 2024 | 11.20 | 11.64 | 11.20 | 11.64 | 11.64 | 37,900 |
18 Apr 2024 | 11.03 | 11.39 | 11.03 | 11.21 | 11.21 | 45,500 |
17 Apr 2024 | 11.00 | 11.20 | 10.94 | 11.09 | 11.09 | 31,700 |
16 Apr 2024 | 10.80 | 10.92 | 10.74 | 10.86 | 10.86 | 31,800 |
15 Apr 2024 | 11.17 | 11.17 | 10.79 | 10.90 | 10.90 | 28,200 |
12 Apr 2024 | 11.11 | 11.13 | 10.81 | 11.02 | 11.02 | 64,400 |
11 Apr 2024 | 10.71 | 10.83 | 10.52 | 10.78 | 10.78 | 39,700 |
10 Apr 2024 | 11.10 | 11.10 | 10.52 | 10.56 | 10.56 | 31,100 |
09 Apr 2024 | 11.19 | 11.32 | 11.11 | 11.21 | 11.21 | 56,100 |
08 Apr 2024 | 10.98 | 11.24 | 10.90 | 11.15 | 11.15 | 37,300 |
05 Apr 2024 | 10.78 | 10.98 | 10.70 | 10.98 | 10.98 | 50,000 |
04 Apr 2024 | 10.90 | 10.99 | 10.74 | 10.78 | 10.78 | 45,900 |
03 Apr 2024 | 10.56 | 10.84 | 10.54 | 10.84 | 10.84 | 40,600 |
02 Apr 2024 | 10.74 | 10.74 | 10.34 | 10.53 | 10.53 | 40,600 |
01 Apr 2024 | 11.00 | 11.00 | 10.70 | 10.73 | 10.73 | 103,600 |
28 Mar 2024 | 11.00 | 11.00 | 10.73 | 10.74 | 10.74 | 123,300 |
27 Mar 2024 | 10.92 | 11.00 | 10.88 | 10.97 | 10.97 | 40,800 |
26 Mar 2024 | 10.97 | 10.98 | 10.78 | 10.85 | 10.85 | 24,300 |
25 Mar 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 14,300 |
22 Mar 2024 | 11.00 | 11.00 | 10.84 | 10.90 | 10.90 | 34,900 |
21 Mar 2024 | 11.09 | 11.09 | 10.81 | 10.95 | 10.95 | 36,000 |
20 Mar 2024 | 10.73 | 11.00 | 10.67 | 10.92 | 10.92 | 28,600 |
19 Mar 2024 | 10.64 | 10.86 | 10.44 | 10.86 | 10.86 | 67,200 |
18 Mar 2024 | 10.50 | 10.63 | 10.25 | 10.60 | 10.60 | 58,300 |
15 Mar 2024 | 10.17 | 10.56 | 10.17 | 10.53 | 10.53 | 107,600 |
14 Mar 2024 | 10.59 | 10.59 | 10.22 | 10.29 | 10.29 | 27,200 |
13 Mar 2024 | 10.29 | 10.60 | 10.29 | 10.59 | 10.59 | 36,100 |
12 Mar 2024 | 10.36 | 10.43 | 10.13 | 10.32 | 10.32 | 50,200 |
11 Mar 2024 | 10.35 | 10.37 | 10.26 | 10.35 | 10.35 | 19,700 |
08 Mar 2024 | 10.40 | 10.44 | 10.17 | 10.34 | 10.34 | 32,900 |
07 Mar 2024 | 10.33 | 10.35 | 10.18 | 10.24 | 10.24 | 37,300 |
06 Mar 2024 | 10.11 | 10.16 | 10.07 | 10.13 | 10.13 | 20,400 |
05 Mar 2024 | 9.87 | 10.36 | 9.87 | 10.05 | 10.05 | 57,900 |
04 Mar 2024 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | 42,500 |
01 Mar 2024 | 10.52 | 10.53 | 10.28 | 10.46 | 10.46 | 23,500 |
29 Feb 2024 | 10.30 | 10.49 | 10.28 | 10.47 | 10.47 | 33,100 |
28 Feb 2024 | 10.12 | 10.27 | 10.11 | 10.15 | 10.15 | 26,600 |
27 Feb 2024 | 10.14 | 10.32 | 10.11 | 10.18 | 10.18 | 39,500 |
26 Feb 2024 | 10.29 | 10.37 | 10.18 | 10.20 | 10.20 | 21,200 |
23 Feb 2024 | 10.40 | 10.40 | 10.22 | 10.33 | 10.33 | 34,400 |
22 Feb 2024 | 10.42 | 10.55 | 10.30 | 10.32 | 10.32 | 38,700 |
21 Feb 2024 | 10.39 | 10.99 | 10.36 | 10.44 | 10.44 | 95,700 |
21 Feb 2024 | 0.32 Dividend | |||||
20 Feb 2024 | 11.25 | 11.60 | 11.20 | 11.50 | 11.18 | 212,700 |
16 Feb 2024 | 10.96 | 11.16 | 10.71 | 11.07 | 10.76 | 77,200 |
15 Feb 2024 | 10.63 | 10.95 | 10.56 | 10.90 | 10.60 | 65,200 |
14 Feb 2024 | 10.38 | 10.76 | 10.30 | 10.47 | 10.18 | 49,300 |
13 Feb 2024 | 10.41 | 10.46 | 10.18 | 10.22 | 9.94 | 61,600 |
12 Feb 2024 | 10.62 | 10.66 | 10.53 | 10.55 | 10.26 | 49,300 |
09 Feb 2024 | 10.37 | 10.58 | 10.37 | 10.53 | 10.24 | 43,800 |
08 Feb 2024 | 10.39 | 10.42 | 10.21 | 10.37 | 10.08 | 46,800 |
07 Feb 2024 | 10.47 | 10.47 | 10.17 | 10.20 | 9.92 | 29,800 |
06 Feb 2024 | 10.34 | 10.47 | 10.34 | 10.35 | 10.06 | 13,700 |
05 Feb 2024 | 10.57 | 10.57 | 10.30 | 10.34 | 10.05 | 31,400 |
02 Feb 2024 | 10.86 | 10.86 | 10.66 | 10.68 | 10.38 | 31,500 |
01 Feb 2024 | 10.67 | 10.94 | 10.67 | 10.90 | 10.60 | 25,500 |
31 Jan 2024 | 10.98 | 11.03 | 10.66 | 10.67 | 10.37 | 31,500 |
30 Jan 2024 | 11.09 | 11.09 | 10.92 | 10.92 | 10.62 | 12,700 |
29 Jan 2024 | 11.00 | 11.10 | 10.90 | 11.08 | 10.77 | 29,600 |
26 Jan 2024 | 11.00 | 11.04 | 10.95 | 10.98 | 10.67 | 15,600 |
25 Jan 2024 | 10.88 | 11.00 | 10.77 | 11.00 | 10.69 | 25,100 |
24 Jan 2024 | 10.98 | 10.98 | 10.70 | 10.73 | 10.43 | 21,300 |
23 Jan 2024 | 10.98 | 10.98 | 10.65 | 10.83 | 10.53 | 20,400 |
22 Jan 2024 | 10.83 | 10.90 | 10.75 | 10.87 | 10.57 | 28,400 |
19 Jan 2024 | 10.59 | 10.86 | 10.48 | 10.72 | 10.42 | 55,100 |
18 Jan 2024 | 10.42 | 10.53 | 10.37 | 10.48 | 10.19 | 16,600 |
17 Jan 2024 | 10.31 | 10.50 | 10.31 | 10.42 | 10.13 | 24,400 |
16 Jan 2024 | 10.42 | 10.51 | 10.17 | 10.45 | 10.16 | 38,500 |
12 Jan 2024 | 10.60 | 10.61 | 10.40 | 10.40 | 10.11 | 23,700 |
11 Jan 2024 | 10.61 | 10.61 | 10.38 | 10.46 | 10.17 | 31,400 |
10 Jan 2024 | 10.64 | 10.65 | 10.45 | 10.61 | 10.31 | 36,700 |
09 Jan 2024 | 10.49 | 10.67 | 10.49 | 10.63 | 10.33 | 23,900 |
08 Jan 2024 | 10.36 | 10.63 | 10.36 | 10.59 | 10.30 | 20,400 |
05 Jan 2024 | 10.49 | 10.68 | 10.40 | 10.41 | 10.12 | 37,000 |
04 Jan 2024 | 10.82 | 10.82 | 10.56 | 10.57 | 10.28 | 25,800 |
03 Jan 2024 | 10.77 | 11.00 | 10.57 | 10.73 | 10.43 | 92,300 |
02 Jan 2024 | 10.47 | 10.81 | 10.46 | 10.80 | 10.50 | 51,300 |
29 Dec 2023 | 10.95 | 10.95 | 10.18 | 10.60 | 10.31 | 148,800 |
28 Dec 2023 | 10.79 | 10.99 | 10.79 | 10.92 | 10.62 | 61,800 |
27 Dec 2023 | 10.84 | 11.00 | 10.80 | 10.96 | 10.66 | 28,000 |
26 Dec 2023 | 10.80 | 10.85 | 10.76 | 10.80 | 10.50 | 22,800 |
22 Dec 2023 | 10.98 | 10.98 | 10.75 | 10.80 | 10.50 | 26,600 |
21 Dec 2023 | 10.77 | 10.93 | 10.64 | 10.91 | 10.61 | 61,200 |
20 Dec 2023 | 10.87 | 10.94 | 10.60 | 10.61 | 10.31 | 68,800 |
19 Dec 2023 | 10.97 | 11.06 | 10.87 | 10.88 | 10.58 | 51,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |