Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.11 | 11.20 | 11.07 | 11.15 | 11.15 | 154,718 |
02 May 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 11.04 | 98,600 |
01 May 2024 | 10.99 | 11.12 | 10.95 | 11.04 | 11.04 | 168,000 |
30 Apr 2024 | 11.05 | 11.09 | 10.94 | 10.95 | 10.95 | 130,600 |
29 Apr 2024 | 11.04 | 11.09 | 11.02 | 11.05 | 11.05 | 88,900 |
26 Apr 2024 | 11.11 | 11.16 | 11.02 | 11.03 | 11.03 | 79,100 |
25 Apr 2024 | 10.91 | 11.10 | 10.88 | 11.06 | 11.06 | 135,200 |
24 Apr 2024 | 11.16 | 11.19 | 10.95 | 11.03 | 11.03 | 130,300 |
23 Apr 2024 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | 206,600 |
22 Apr 2024 | 10.86 | 10.96 | 10.85 | 10.92 | 10.92 | 175,400 |
19 Apr 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.81 | 303,800 |
18 Apr 2024 | 10.67 | 10.70 | 10.59 | 10.66 | 10.66 | 107,600 |
17 Apr 2024 | 10.64 | 10.74 | 10.62 | 10.64 | 10.64 | 160,900 |
16 Apr 2024 | 10.68 | 10.68 | 10.54 | 10.55 | 10.55 | 147,000 |
15 Apr 2024 | 10.92 | 10.94 | 10.64 | 10.65 | 10.65 | 145,900 |
12 Apr 2024 | 11.00 | 11.04 | 10.87 | 10.88 | 10.88 | 92,500 |
11 Apr 2024 | 11.15 | 11.17 | 10.98 | 11.07 | 11.07 | 154,400 |
11 Apr 2024 | 0.095 Dividend | |||||
10 Apr 2024 | 11.31 | 11.37 | 11.19 | 11.21 | 11.11 | 183,500 |
09 Apr 2024 | 11.33 | 11.43 | 11.31 | 11.36 | 11.26 | 163,500 |
08 Apr 2024 | 11.13 | 11.35 | 11.11 | 11.28 | 11.18 | 191,500 |
05 Apr 2024 | 11.04 | 11.17 | 11.04 | 11.16 | 11.07 | 135,300 |
04 Apr 2024 | 11.02 | 11.13 | 10.95 | 11.05 | 10.96 | 221,300 |
03 Apr 2024 | 10.95 | 11.08 | 10.85 | 11.06 | 10.97 | 177,300 |
02 Apr 2024 | 11.07 | 11.11 | 10.82 | 11.07 | 10.98 | 310,000 |
01 Apr 2024 | 11.29 | 11.32 | 11.13 | 11.17 | 11.08 | 262,800 |
28 Mar 2024 | 11.31 | 11.37 | 11.30 | 11.35 | 11.25 | 191,100 |
27 Mar 2024 | 11.33 | 11.43 | 11.33 | 11.39 | 11.29 | 199,100 |
26 Mar 2024 | 11.42 | 11.50 | 11.37 | 11.44 | 11.34 | 172,500 |
25 Mar 2024 | 11.49 | 11.59 | 11.44 | 11.51 | 11.41 | 221,700 |
22 Mar 2024 | 11.57 | 11.61 | 11.51 | 11.54 | 11.44 | 293,000 |
21 Mar 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.44 | 489,400 |
20 Mar 2024 | 11.30 | 11.49 | 11.30 | 11.49 | 11.39 | 305,900 |
19 Mar 2024 | 11.26 | 11.29 | 11.24 | 11.27 | 11.17 | 128,200 |
18 Mar 2024 | 11.31 | 11.35 | 11.24 | 11.25 | 11.15 | 145,000 |
15 Mar 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.18 | 139,700 |
14 Mar 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 11.16 | 228,600 |
13 Mar 2024 | 11.20 | 11.28 | 11.14 | 11.26 | 11.16 | 116,600 |
13 Mar 2024 | 0.095 Dividend | |||||
12 Mar 2024 | 11.31 | 11.33 | 11.21 | 11.27 | 11.08 | 134,400 |
11 Mar 2024 | 11.20 | 11.28 | 11.18 | 11.27 | 11.08 | 113,100 |
08 Mar 2024 | 11.24 | 11.30 | 11.09 | 11.18 | 10.99 | 267,400 |
07 Mar 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 11.04 | 160,500 |
06 Mar 2024 | 11.06 | 11.20 | 11.05 | 11.15 | 10.96 | 179,600 |
05 Mar 2024 | 11.03 | 11.08 | 10.96 | 11.04 | 10.85 | 168,400 |
04 Mar 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.86 | 188,700 |
01 Mar 2024 | 11.06 | 11.15 | 11.06 | 11.08 | 10.89 | 202,800 |
29 Feb 2024 | 11.19 | 11.23 | 11.10 | 11.10 | 10.91 | 155,800 |
28 Feb 2024 | 11.11 | 11.16 | 11.08 | 11.13 | 10.94 | 184,500 |
27 Feb 2024 | 11.14 | 11.16 | 11.10 | 11.13 | 10.94 | 104,600 |
26 Feb 2024 | 11.04 | 11.15 | 11.03 | 11.10 | 10.91 | 133,600 |
23 Feb 2024 | 11.06 | 11.14 | 11.02 | 11.06 | 10.87 | 160,000 |
22 Feb 2024 | 10.96 | 11.09 | 10.93 | 11.05 | 10.86 | 240,600 |
21 Feb 2024 | 11.00 | 11.00 | 10.88 | 10.91 | 10.73 | 193,600 |
20 Feb 2024 | 11.00 | 11.05 | 10.97 | 10.99 | 10.81 | 170,500 |
16 Feb 2024 | 11.00 | 11.04 | 10.92 | 11.00 | 10.81 | 142,000 |
15 Feb 2024 | 11.04 | 11.09 | 11.04 | 11.06 | 10.87 | 121,800 |
14 Feb 2024 | 10.93 | 11.02 | 10.93 | 11.01 | 10.82 | 157,600 |
13 Feb 2024 | 10.96 | 11.02 | 10.89 | 10.90 | 10.72 | 410,600 |
12 Feb 2024 | 10.98 | 11.06 | 10.95 | 11.05 | 10.86 | 155,900 |
09 Feb 2024 | 10.94 | 10.96 | 10.89 | 10.95 | 10.77 | 157,300 |
09 Feb 2024 | 0.095 Dividend | |||||
08 Feb 2024 | 10.96 | 11.06 | 10.93 | 11.03 | 10.75 | 140,800 |
07 Feb 2024 | 10.87 | 10.99 | 10.85 | 10.97 | 10.69 | 179,400 |
06 Feb 2024 | 10.75 | 10.88 | 10.75 | 10.87 | 10.59 | 137,900 |
05 Feb 2024 | 10.79 | 10.83 | 10.72 | 10.78 | 10.51 | 166,800 |
02 Feb 2024 | 10.86 | 10.86 | 10.74 | 10.80 | 10.53 | 138,600 |
01 Feb 2024 | 10.75 | 10.85 | 10.70 | 10.84 | 10.57 | 134,700 |
31 Jan 2024 | 10.68 | 10.79 | 10.66 | 10.71 | 10.44 | 130,300 |
30 Jan 2024 | 10.68 | 10.74 | 10.65 | 10.70 | 10.43 | 127,100 |
29 Jan 2024 | 10.61 | 10.68 | 10.52 | 10.68 | 10.41 | 118,200 |
26 Jan 2024 | 10.53 | 10.70 | 10.52 | 10.58 | 10.31 | 107,000 |
25 Jan 2024 | 10.56 | 10.61 | 10.49 | 10.57 | 10.30 | 202,300 |
24 Jan 2024 | 10.75 | 10.78 | 10.51 | 10.56 | 10.29 | 236,000 |
23 Jan 2024 | 10.64 | 10.69 | 10.56 | 10.61 | 10.34 | 192,800 |
22 Jan 2024 | 10.41 | 10.60 | 10.39 | 10.54 | 10.27 | 249,600 |
19 Jan 2024 | 10.29 | 10.39 | 10.20 | 10.34 | 10.08 | 205,300 |
18 Jan 2024 | 10.29 | 10.35 | 10.23 | 10.30 | 10.04 | 134,400 |
17 Jan 2024 | 10.28 | 10.29 | 10.18 | 10.28 | 10.02 | 124,400 |
16 Jan 2024 | 10.37 | 10.46 | 10.22 | 10.32 | 10.06 | 182,700 |
12 Jan 2024 | 10.36 | 10.54 | 10.32 | 10.46 | 10.20 | 174,200 |
11 Jan 2024 | 10.32 | 10.45 | 10.28 | 10.41 | 10.15 | 201,500 |
10 Jan 2024 | 10.21 | 10.31 | 10.18 | 10.28 | 10.02 | 163,000 |
09 Jan 2024 | 10.28 | 10.32 | 10.17 | 10.23 | 9.97 | 230,400 |
08 Jan 2024 | 10.21 | 10.38 | 10.21 | 10.34 | 10.08 | 174,900 |
05 Jan 2024 | 10.17 | 10.27 | 10.13 | 10.23 | 9.97 | 139,900 |
04 Jan 2024 | 10.05 | 10.25 | 10.01 | 10.13 | 9.87 | 275,800 |
03 Jan 2024 | 10.24 | 10.24 | 10.03 | 10.04 | 9.79 | 251,600 |
02 Jan 2024 | 10.29 | 10.33 | 10.22 | 10.28 | 10.02 | 184,100 |
29 Dec 2023 | 10.50 | 10.57 | 10.34 | 10.36 | 10.10 | 179,800 |
28 Dec 2023 | 10.60 | 10.62 | 10.46 | 10.56 | 10.29 | 195,600 |
28 Dec 2023 | 0.095 Dividend | |||||
27 Dec 2023 | 10.56 | 10.73 | 10.56 | 10.64 | 10.28 | 307,400 |
26 Dec 2023 | 10.54 | 10.59 | 10.47 | 10.56 | 10.20 | 191,000 |
22 Dec 2023 | 10.42 | 10.59 | 10.41 | 10.59 | 10.23 | 262,000 |
21 Dec 2023 | 10.36 | 10.51 | 10.28 | 10.35 | 10.00 | 431,800 |
20 Dec 2023 | 10.42 | 10.54 | 10.36 | 10.36 | 10.01 | 250,300 |
19 Dec 2023 | 10.36 | 10.55 | 10.36 | 10.41 | 10.06 | 221,400 |
18 Dec 2023 | 10.38 | 10.50 | 10.28 | 10.36 | 10.01 | 333,800 |
15 Dec 2023 | 10.40 | 10.52 | 10.09 | 10.29 | 9.94 | 446,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |