Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 10.48 | 65,400 |
09 May 2024 | 10.48 | 10.67 | 10.47 | 10.67 | 10.67 | 80,600 |
08 May 2024 | 10.25 | 10.52 | 10.08 | 10.50 | 10.50 | 94,100 |
07 May 2024 | 10.28 | 10.36 | 10.16 | 10.17 | 10.17 | 69,600 |
06 May 2024 | 10.25 | 10.34 | 10.20 | 10.22 | 10.22 | 63,900 |
03 May 2024 | 10.23 | 10.24 | 10.10 | 10.16 | 10.16 | 51,900 |
02 May 2024 | 10.00 | 10.15 | 9.93 | 10.06 | 10.06 | 90,100 |
01 May 2024 | 9.52 | 10.15 | 9.52 | 9.89 | 9.89 | 131,600 |
30 Apr 2024 | 9.48 | 9.58 | 9.35 | 9.47 | 9.47 | 144,700 |
29 Apr 2024 | 10.25 | 10.25 | 9.55 | 9.55 | 9.55 | 211,400 |
26 Apr 2024 | 10.37 | 10.53 | 10.19 | 10.50 | 10.50 | 123,300 |
25 Apr 2024 | 10.55 | 10.66 | 10.40 | 10.48 | 10.48 | 98,400 |
24 Apr 2024 | 10.67 | 10.77 | 10.61 | 10.67 | 10.67 | 94,400 |
23 Apr 2024 | 10.47 | 10.89 | 10.47 | 10.77 | 10.77 | 110,700 |
22 Apr 2024 | 10.47 | 10.69 | 10.40 | 10.57 | 10.57 | 109,800 |
19 Apr 2024 | 10.16 | 10.45 | 10.14 | 10.44 | 10.44 | 116,300 |
18 Apr 2024 | 10.07 | 10.26 | 10.00 | 10.17 | 10.17 | 94,500 |
17 Apr 2024 | 10.16 | 10.25 | 10.09 | 10.11 | 10.11 | 85,700 |
16 Apr 2024 | 10.14 | 10.16 | 9.90 | 10.05 | 10.05 | 136,800 |
15 Apr 2024 | 10.25 | 10.35 | 10.09 | 10.16 | 10.16 | 119,800 |
12 Apr 2024 | 10.05 | 10.18 | 10.05 | 10.17 | 10.17 | 79,700 |
11 Apr 2024 | 10.19 | 10.21 | 10.01 | 10.16 | 10.16 | 86,400 |
10 Apr 2024 | 10.61 | 10.61 | 10.03 | 10.14 | 10.14 | 157,600 |
09 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.88 | 10.88 | 100,300 |
08 Apr 2024 | 10.63 | 10.84 | 10.62 | 10.76 | 10.76 | 107,800 |
05 Apr 2024 | 10.56 | 10.75 | 10.55 | 10.57 | 10.57 | 118,600 |
04 Apr 2024 | 10.68 | 10.83 | 10.61 | 10.66 | 10.66 | 106,900 |
03 Apr 2024 | 10.56 | 10.64 | 10.52 | 10.58 | 10.58 | 90,400 |
02 Apr 2024 | 10.67 | 10.77 | 10.55 | 10.62 | 10.62 | 90,800 |
01 Apr 2024 | 11.08 | 11.08 | 10.72 | 10.75 | 10.75 | 72,700 |
28 Mar 2024 | 10.95 | 11.11 | 10.88 | 11.09 | 11.09 | 147,800 |
27 Mar 2024 | 10.46 | 10.93 | 10.46 | 10.93 | 10.93 | 105,900 |
26 Mar 2024 | 10.69 | 10.76 | 10.44 | 10.45 | 10.45 | 119,500 |
25 Mar 2024 | 10.89 | 10.92 | 10.62 | 10.68 | 10.68 | 93,600 |
22 Mar 2024 | 11.00 | 11.00 | 10.71 | 10.77 | 10.77 | 130,600 |
21 Mar 2024 | 10.88 | 11.06 | 10.84 | 10.98 | 10.98 | 179,000 |
20 Mar 2024 | 10.50 | 10.98 | 10.45 | 10.84 | 10.84 | 139,500 |
19 Mar 2024 | 10.59 | 10.79 | 10.53 | 10.55 | 10.55 | 91,400 |
18 Mar 2024 | 10.82 | 10.98 | 10.58 | 10.63 | 10.63 | 109,500 |
15 Mar 2024 | 10.52 | 10.85 | 10.52 | 10.78 | 10.78 | 332,600 |
14 Mar 2024 | 11.10 | 11.10 | 10.52 | 10.55 | 10.55 | 101,700 |
13 Mar 2024 | 10.97 | 11.23 | 10.92 | 10.96 | 10.96 | 126,300 |
12 Mar 2024 | 11.17 | 11.25 | 10.98 | 11.03 | 11.03 | 121,900 |
12 Mar 2024 | 0.21 Dividend | |||||
11 Mar 2024 | 11.05 | 11.42 | 11.05 | 11.41 | 11.20 | 218,700 |
08 Mar 2024 | 11.11 | 11.15 | 10.90 | 10.98 | 10.78 | 319,300 |
07 Mar 2024 | 11.12 | 11.24 | 10.91 | 10.95 | 10.75 | 200,600 |
06 Mar 2024 | 11.06 | 11.06 | 10.63 | 11.03 | 10.83 | 352,700 |
05 Mar 2024 | 10.70 | 11.17 | 10.67 | 11.05 | 10.85 | 194,500 |
04 Mar 2024 | 10.87 | 11.00 | 10.68 | 10.73 | 10.53 | 247,300 |
01 Mar 2024 | 11.08 | 11.09 | 10.85 | 10.87 | 10.67 | 134,200 |
29 Feb 2024 | 11.22 | 11.28 | 11.07 | 11.14 | 10.93 | 116,600 |
28 Feb 2024 | 10.99 | 11.15 | 10.98 | 11.06 | 10.86 | 82,900 |
27 Feb 2024 | 11.12 | 11.30 | 11.05 | 11.07 | 10.87 | 160,600 |
26 Feb 2024 | 11.07 | 11.22 | 10.99 | 11.04 | 10.84 | 119,900 |
23 Feb 2024 | 10.95 | 11.20 | 10.84 | 11.15 | 10.94 | 146,400 |
22 Feb 2024 | 11.13 | 11.16 | 10.86 | 10.95 | 10.75 | 137,800 |
21 Feb 2024 | 11.21 | 11.28 | 11.11 | 11.17 | 10.96 | 102,400 |
20 Feb 2024 | 11.28 | 11.42 | 11.21 | 11.27 | 11.06 | 116,200 |
16 Feb 2024 | 11.43 | 11.50 | 11.27 | 11.38 | 11.17 | 131,500 |
15 Feb 2024 | 11.06 | 11.64 | 11.05 | 11.54 | 11.33 | 259,600 |
14 Feb 2024 | 11.12 | 11.53 | 10.91 | 11.03 | 10.83 | 231,300 |
13 Feb 2024 | 11.27 | 11.27 | 10.89 | 10.97 | 10.77 | 213,400 |
12 Feb 2024 | 11.28 | 11.61 | 11.25 | 11.53 | 11.32 | 168,900 |
09 Feb 2024 | 11.27 | 11.70 | 10.97 | 11.32 | 11.11 | 194,800 |
08 Feb 2024 | 11.24 | 11.35 | 11.13 | 11.15 | 10.94 | 108,100 |
07 Feb 2024 | 11.45 | 11.48 | 11.05 | 11.28 | 11.07 | 160,800 |
06 Feb 2024 | 11.81 | 11.85 | 11.37 | 11.45 | 11.24 | 151,100 |
05 Feb 2024 | 12.00 | 12.00 | 11.78 | 11.79 | 11.57 | 130,500 |
02 Feb 2024 | 12.01 | 12.42 | 12.01 | 12.11 | 11.89 | 253,400 |
01 Feb 2024 | 12.05 | 12.35 | 11.68 | 12.25 | 12.02 | 285,900 |
31 Jan 2024 | 12.26 | 12.41 | 11.91 | 12.02 | 11.80 | 290,500 |
30 Jan 2024 | 12.62 | 12.63 | 12.45 | 12.46 | 12.23 | 143,200 |
29 Jan 2024 | 12.89 | 12.94 | 12.44 | 12.65 | 12.42 | 206,300 |
26 Jan 2024 | 13.17 | 13.17 | 12.91 | 12.92 | 12.68 | 90,200 |
25 Jan 2024 | 13.00 | 13.00 | 12.62 | 12.84 | 12.60 | 91,300 |
24 Jan 2024 | 12.99 | 13.06 | 12.79 | 12.80 | 12.56 | 90,400 |
23 Jan 2024 | 13.02 | 13.05 | 12.73 | 12.84 | 12.60 | 99,500 |
22 Jan 2024 | 12.59 | 12.94 | 12.56 | 12.93 | 12.69 | 170,800 |
19 Jan 2024 | 12.34 | 12.45 | 12.17 | 12.43 | 12.20 | 122,100 |
18 Jan 2024 | 12.43 | 12.44 | 12.21 | 12.27 | 12.04 | 189,600 |
17 Jan 2024 | 12.24 | 12.46 | 12.24 | 12.37 | 12.14 | 117,600 |
16 Jan 2024 | 12.46 | 12.53 | 12.31 | 12.37 | 12.14 | 323,000 |
12 Jan 2024 | 12.72 | 12.79 | 12.49 | 12.53 | 12.30 | 157,300 |
11 Jan 2024 | 12.76 | 12.83 | 12.56 | 12.65 | 12.42 | 264,100 |
10 Jan 2024 | 12.70 | 12.86 | 12.60 | 12.80 | 12.56 | 161,000 |
09 Jan 2024 | 12.90 | 12.93 | 12.65 | 12.74 | 12.51 | 275,100 |
08 Jan 2024 | 12.89 | 13.05 | 12.81 | 13.00 | 12.76 | 139,200 |
05 Jan 2024 | 12.87 | 13.18 | 12.82 | 12.95 | 12.71 | 326,900 |
04 Jan 2024 | 12.86 | 13.04 | 12.79 | 12.96 | 12.72 | 242,000 |
03 Jan 2024 | 13.16 | 13.21 | 12.74 | 12.85 | 12.61 | 300,700 |
02 Jan 2024 | 13.20 | 13.36 | 13.04 | 13.17 | 12.93 | 342,200 |
29 Dec 2023 | 13.49 | 13.51 | 13.23 | 13.24 | 13.00 | 185,000 |
29 Dec 2023 | 0.21 Dividend | |||||
28 Dec 2023 | 13.56 | 13.79 | 13.50 | 13.71 | 13.25 | 149,700 |
27 Dec 2023 | 13.76 | 13.79 | 13.58 | 13.61 | 13.15 | 97,200 |
26 Dec 2023 | 13.77 | 13.88 | 13.72 | 13.77 | 13.31 | 81,200 |
22 Dec 2023 | 13.75 | 13.95 | 13.72 | 13.72 | 13.26 | 117,800 |
21 Dec 2023 | 13.50 | 13.76 | 13.47 | 13.60 | 13.15 | 179,800 |
20 Dec 2023 | 13.44 | 13.85 | 13.25 | 13.40 | 12.95 | 317,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |