Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.80 | 477,300 |
30 Apr 2024 | 10.76 | 10.79 | 10.74 | 10.77 | 10.77 | 321,500 |
29 Apr 2024 | 10.75 | 10.79 | 10.74 | 10.78 | 10.78 | 305,800 |
26 Apr 2024 | 10.71 | 10.73 | 10.70 | 10.73 | 10.73 | 339,600 |
25 Apr 2024 | 10.65 | 10.69 | 10.64 | 10.66 | 10.66 | 341,100 |
24 Apr 2024 | 10.74 | 10.76 | 10.71 | 10.74 | 10.74 | 362,800 |
23 Apr 2024 | 10.68 | 10.73 | 10.66 | 10.72 | 10.72 | 522,600 |
22 Apr 2024 | 10.70 | 10.73 | 10.66 | 10.67 | 10.67 | 383,800 |
19 Apr 2024 | 10.76 | 10.77 | 10.73 | 10.74 | 10.74 | 180,200 |
18 Apr 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 10.76 | 303,200 |
17 Apr 2024 | 10.72 | 10.78 | 10.67 | 10.78 | 10.78 | 337,800 |
16 Apr 2024 | 10.60 | 10.71 | 10.60 | 10.67 | 10.67 | 547,400 |
15 Apr 2024 | 10.68 | 10.68 | 10.62 | 10.64 | 10.64 | 375,300 |
12 Apr 2024 | 10.69 | 10.74 | 10.69 | 10.71 | 10.71 | 303,600 |
12 Apr 2024 | 0.049 Dividend | |||||
11 Apr 2024 | 10.75 | 10.75 | 10.68 | 10.74 | 10.69 | 336,800 |
10 Apr 2024 | 10.81 | 10.83 | 10.71 | 10.74 | 10.69 | 473,100 |
09 Apr 2024 | 10.88 | 10.89 | 10.83 | 10.89 | 10.84 | 318,500 |
08 Apr 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.79 | 328,900 |
05 Apr 2024 | 10.90 | 10.90 | 10.83 | 10.86 | 10.81 | 351,200 |
04 Apr 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 10.87 | 346,500 |
03 Apr 2024 | 10.92 | 10.94 | 10.88 | 10.92 | 10.87 | 364,100 |
02 Apr 2024 | 10.93 | 11.00 | 10.92 | 10.97 | 10.92 | 400,800 |
01 Apr 2024 | 11.00 | 11.03 | 10.94 | 11.00 | 10.95 | 554,600 |
28 Mar 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.97 | 348,900 |
27 Mar 2024 | 11.05 | 11.07 | 11.00 | 11.03 | 10.98 | 395,700 |
26 Mar 2024 | 11.05 | 11.07 | 10.97 | 11.01 | 10.96 | 346,900 |
25 Mar 2024 | 10.99 | 11.02 | 10.95 | 10.97 | 10.92 | 267,600 |
22 Mar 2024 | 11.04 | 11.07 | 10.98 | 10.98 | 10.93 | 382,600 |
21 Mar 2024 | 11.07 | 11.08 | 11.00 | 11.01 | 10.96 | 321,000 |
20 Mar 2024 | 11.08 | 11.09 | 11.01 | 11.03 | 10.98 | 269,700 |
19 Mar 2024 | 11.11 | 11.12 | 11.03 | 11.05 | 11.00 | 299,900 |
18 Mar 2024 | 11.06 | 11.12 | 11.05 | 11.08 | 11.03 | 200,000 |
15 Mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 11.01 | 250,100 |
14 Mar 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 11.00 | 289,200 |
14 Mar 2024 | 0.049 Dividend | |||||
13 Mar 2024 | 11.15 | 11.17 | 11.09 | 11.17 | 11.07 | 376,600 |
12 Mar 2024 | 11.18 | 11.19 | 11.11 | 11.14 | 11.04 | 591,600 |
11 Mar 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 11.06 | 303,100 |
08 Mar 2024 | 11.15 | 11.18 | 11.10 | 11.14 | 11.04 | 247,000 |
07 Mar 2024 | 11.16 | 11.20 | 11.10 | 11.11 | 11.01 | 290,800 |
06 Mar 2024 | 11.12 | 11.16 | 11.11 | 11.14 | 11.04 | 330,300 |
05 Mar 2024 | 11.09 | 11.10 | 11.04 | 11.10 | 11.00 | 166,600 |
04 Mar 2024 | 11.00 | 11.10 | 11.00 | 11.04 | 10.94 | 337,200 |
01 Mar 2024 | 11.00 | 11.08 | 10.98 | 11.05 | 10.95 | 337,900 |
29 Feb 2024 | 10.95 | 11.00 | 10.95 | 10.97 | 10.87 | 161,700 |
28 Feb 2024 | 10.89 | 10.94 | 10.89 | 10.91 | 10.81 | 202,600 |
27 Feb 2024 | 10.92 | 10.95 | 10.88 | 10.88 | 10.78 | 206,700 |
26 Feb 2024 | 11.01 | 11.04 | 10.92 | 10.92 | 10.82 | 337,600 |
23 Feb 2024 | 11.02 | 11.03 | 11.00 | 11.01 | 10.91 | 125,100 |
22 Feb 2024 | 11.04 | 11.04 | 10.99 | 11.00 | 10.90 | 131,600 |
21 Feb 2024 | 11.02 | 11.06 | 10.95 | 10.99 | 10.89 | 351,400 |
20 Feb 2024 | 10.99 | 11.06 | 10.99 | 11.01 | 10.91 | 233,300 |
16 Feb 2024 | 11.05 | 11.05 | 10.99 | 11.01 | 10.91 | 298,700 |
15 Feb 2024 | 11.08 | 11.10 | 11.03 | 11.08 | 10.98 | 436,000 |
14 Feb 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 10.90 | 192,900 |
14 Feb 2024 | 0.044 Dividend | |||||
13 Feb 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 10.81 | 176,600 |
12 Feb 2024 | 11.04 | 11.06 | 11.02 | 11.05 | 10.91 | 268,300 |
09 Feb 2024 | 11.01 | 11.05 | 10.98 | 10.99 | 10.85 | 343,500 |
08 Feb 2024 | 10.96 | 11.00 | 10.93 | 11.00 | 10.86 | 445,000 |
07 Feb 2024 | 11.01 | 11.03 | 10.94 | 10.95 | 10.81 | 413,700 |
06 Feb 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.83 | 246,000 |
05 Feb 2024 | 10.97 | 10.99 | 10.93 | 10.95 | 10.81 | 240,700 |
02 Feb 2024 | 11.01 | 11.06 | 10.97 | 11.03 | 10.89 | 224,200 |
01 Feb 2024 | 11.10 | 11.17 | 11.09 | 11.11 | 10.97 | 398,400 |
31 Jan 2024 | 10.96 | 11.09 | 10.96 | 11.04 | 10.90 | 279,000 |
30 Jan 2024 | 10.96 | 10.99 | 10.93 | 10.95 | 10.81 | 180,400 |
29 Jan 2024 | 10.87 | 10.95 | 10.86 | 10.94 | 10.80 | 213,500 |
26 Jan 2024 | 10.92 | 10.92 | 10.84 | 10.86 | 10.72 | 186,300 |
25 Jan 2024 | 10.89 | 10.91 | 10.86 | 10.87 | 10.73 | 171,600 |
24 Jan 2024 | 10.83 | 10.87 | 10.82 | 10.84 | 10.70 | 444,900 |
23 Jan 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 10.65 | 254,300 |
22 Jan 2024 | 10.85 | 10.93 | 10.83 | 10.84 | 10.70 | 210,200 |
19 Jan 2024 | 10.77 | 10.79 | 10.69 | 10.79 | 10.65 | 404,000 |
18 Jan 2024 | 10.85 | 10.86 | 10.77 | 10.77 | 10.63 | 311,000 |
17 Jan 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 10.72 | 440,900 |
16 Jan 2024 | 11.04 | 11.06 | 10.94 | 10.94 | 10.80 | 242,700 |
12 Jan 2024 | 11.08 | 11.15 | 11.05 | 11.07 | 10.93 | 175,800 |
11 Jan 2024 | 11.01 | 11.07 | 11.01 | 11.05 | 10.91 | 229,600 |
11 Jan 2024 | 0.044 Dividend | |||||
10 Jan 2024 | 11.05 | 11.09 | 11.05 | 11.05 | 10.86 | 276,200 |
09 Jan 2024 | 11.09 | 11.12 | 11.04 | 11.05 | 10.86 | 219,900 |
08 Jan 2024 | 11.05 | 11.12 | 11.05 | 11.09 | 10.90 | 398,500 |
05 Jan 2024 | 11.11 | 11.13 | 11.01 | 11.05 | 10.86 | 370,800 |
04 Jan 2024 | 11.13 | 11.13 | 11.07 | 11.10 | 10.91 | 152,500 |
03 Jan 2024 | 11.05 | 11.16 | 11.05 | 11.15 | 10.96 | 290,400 |
02 Jan 2024 | 11.06 | 11.10 | 11.05 | 11.09 | 10.90 | 335,900 |
29 Dec 2023 | 10.98 | 11.09 | 10.98 | 11.09 | 10.90 | 707,200 |
28 Dec 2023 | 11.14 | 11.14 | 11.00 | 11.02 | 10.83 | 711,600 |
27 Dec 2023 | 11.17 | 11.20 | 11.12 | 11.15 | 10.96 | 792,800 |
26 Dec 2023 | 11.15 | 11.15 | 11.08 | 11.08 | 10.89 | 317,900 |
22 Dec 2023 | 11.14 | 11.15 | 11.09 | 11.12 | 10.93 | 460,600 |
21 Dec 2023 | 11.12 | 11.14 | 11.06 | 11.11 | 10.92 | 719,200 |
20 Dec 2023 | 11.06 | 11.10 | 11.03 | 11.04 | 10.85 | 863,400 |
19 Dec 2023 | 10.95 | 11.04 | 10.92 | 11.03 | 10.84 | 712,700 |
18 Dec 2023 | 10.97 | 10.99 | 10.91 | 10.95 | 10.77 | 662,400 |
15 Dec 2023 | 10.94 | 10.97 | 10.93 | 10.96 | 10.78 | 477,100 |
14 Dec 2023 | 10.82 | 10.96 | 10.82 | 10.93 | 10.75 | 392,500 |
14 Dec 2023 | 0.044 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |