Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.91 | 10.91 | 10.84 | 10.87 | 10.87 | 110,500 |
09 May 2024 | 10.96 | 10.96 | 10.87 | 10.88 | 10.88 | 258,900 |
08 May 2024 | 10.89 | 10.92 | 10.89 | 10.91 | 10.91 | 60,900 |
07 May 2024 | 10.94 | 11.00 | 10.88 | 10.90 | 10.90 | 214,100 |
06 May 2024 | 10.90 | 10.94 | 10.88 | 10.91 | 10.91 | 66,300 |
03 May 2024 | 10.82 | 10.88 | 10.82 | 10.87 | 10.87 | 38,100 |
02 May 2024 | 10.71 | 10.77 | 10.71 | 10.77 | 10.77 | 60,500 |
01 May 2024 | 10.68 | 10.74 | 10.64 | 10.72 | 10.72 | 138,300 |
30 Apr 2024 | 10.64 | 10.65 | 10.62 | 10.64 | 10.64 | 116,100 |
29 Apr 2024 | 10.61 | 10.66 | 10.59 | 10.66 | 10.66 | 112,600 |
26 Apr 2024 | 10.60 | 10.66 | 10.60 | 10.60 | 10.60 | 64,600 |
25 Apr 2024 | 10.63 | 10.63 | 10.55 | 10.60 | 10.60 | 81,900 |
24 Apr 2024 | 10.67 | 10.70 | 10.64 | 10.70 | 10.70 | 94,100 |
23 Apr 2024 | 10.61 | 10.72 | 10.61 | 10.69 | 10.69 | 101,400 |
22 Apr 2024 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | 139,200 |
19 Apr 2024 | 10.62 | 10.65 | 10.59 | 10.62 | 10.62 | 96,600 |
18 Apr 2024 | 10.57 | 10.60 | 10.55 | 10.59 | 10.59 | 148,600 |
17 Apr 2024 | 10.59 | 10.59 | 10.52 | 10.55 | 10.55 | 163,200 |
16 Apr 2024 | 10.50 | 10.55 | 10.47 | 10.54 | 10.54 | 151,000 |
15 Apr 2024 | 10.56 | 10.63 | 10.49 | 10.52 | 10.52 | 268,000 |
12 Apr 2024 | 10.60 | 10.65 | 10.58 | 10.63 | 10.63 | 124,400 |
12 Apr 2024 | 0.047 Dividend | |||||
11 Apr 2024 | 10.75 | 10.75 | 10.64 | 10.65 | 10.60 | 126,300 |
10 Apr 2024 | 10.69 | 10.72 | 10.66 | 10.67 | 10.62 | 130,600 |
09 Apr 2024 | 10.76 | 10.82 | 10.76 | 10.81 | 10.76 | 98,600 |
08 Apr 2024 | 10.77 | 10.80 | 10.76 | 10.78 | 10.73 | 100,400 |
05 Apr 2024 | 10.76 | 10.80 | 10.73 | 10.75 | 10.70 | 88,000 |
04 Apr 2024 | 10.82 | 10.82 | 10.78 | 10.79 | 10.74 | 102,700 |
03 Apr 2024 | 10.72 | 10.76 | 10.71 | 10.74 | 10.69 | 137,100 |
02 Apr 2024 | 10.60 | 10.77 | 10.60 | 10.77 | 10.72 | 99,000 |
01 Apr 2024 | 10.87 | 10.89 | 10.78 | 10.79 | 10.74 | 170,200 |
28 Mar 2024 | 10.86 | 10.89 | 10.84 | 10.87 | 10.82 | 62,800 |
27 Mar 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 10.81 | 245,800 |
26 Mar 2024 | 11.01 | 11.02 | 10.88 | 10.89 | 10.84 | 186,100 |
25 Mar 2024 | 10.99 | 11.02 | 10.98 | 10.99 | 10.94 | 73,900 |
22 Mar 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 10.97 | 123,100 |
21 Mar 2024 | 11.02 | 11.07 | 11.00 | 11.02 | 10.97 | 195,900 |
20 Mar 2024 | 11.02 | 11.04 | 10.99 | 11.00 | 10.95 | 143,500 |
19 Mar 2024 | 11.04 | 11.06 | 11.02 | 11.04 | 10.99 | 78,700 |
18 Mar 2024 | 11.00 | 11.05 | 11.00 | 11.04 | 10.99 | 171,000 |
15 Mar 2024 | 10.98 | 11.03 | 10.91 | 11.03 | 10.98 | 108,900 |
14 Mar 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.88 | 129,900 |
14 Mar 2024 | 0.047 Dividend | |||||
13 Mar 2024 | 11.06 | 11.09 | 11.05 | 11.08 | 10.98 | 102,500 |
12 Mar 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 10.97 | 231,500 |
11 Mar 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 10.91 | 75,300 |
08 Mar 2024 | 10.96 | 11.00 | 10.96 | 10.99 | 10.90 | 98,000 |
07 Mar 2024 | 10.90 | 10.97 | 10.90 | 10.97 | 10.88 | 274,600 |
06 Mar 2024 | 10.86 | 10.92 | 10.85 | 10.90 | 10.81 | 277,900 |
05 Mar 2024 | 10.87 | 10.90 | 10.85 | 10.88 | 10.79 | 157,900 |
04 Mar 2024 | 10.81 | 10.84 | 10.78 | 10.84 | 10.75 | 228,400 |
01 Mar 2024 | 10.83 | 10.84 | 10.78 | 10.83 | 10.74 | 113,800 |
29 Feb 2024 | 10.85 | 10.87 | 10.80 | 10.83 | 10.74 | 83,400 |
28 Feb 2024 | 10.77 | 10.80 | 10.76 | 10.80 | 10.71 | 85,200 |
27 Feb 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.67 | 133,700 |
26 Feb 2024 | 10.84 | 10.84 | 10.76 | 10.80 | 10.71 | 121,200 |
23 Feb 2024 | 10.80 | 10.85 | 10.75 | 10.84 | 10.75 | 209,300 |
22 Feb 2024 | 10.78 | 10.86 | 10.74 | 10.76 | 10.67 | 220,000 |
21 Feb 2024 | 10.72 | 10.82 | 10.72 | 10.76 | 10.67 | 225,400 |
20 Feb 2024 | 10.68 | 10.73 | 10.68 | 10.71 | 10.62 | 176,100 |
16 Feb 2024 | 10.68 | 10.73 | 10.67 | 10.72 | 10.63 | 110,400 |
15 Feb 2024 | 10.72 | 10.77 | 10.72 | 10.74 | 10.65 | 128,700 |
14 Feb 2024 | 10.68 | 10.75 | 10.68 | 10.70 | 10.61 | 151,700 |
14 Feb 2024 | 0.041 Dividend | |||||
13 Feb 2024 | 10.65 | 10.79 | 10.65 | 10.73 | 10.60 | 177,700 |
12 Feb 2024 | 10.82 | 10.85 | 10.76 | 10.84 | 10.71 | 168,400 |
09 Feb 2024 | 10.80 | 10.84 | 10.79 | 10.82 | 10.69 | 130,100 |
08 Feb 2024 | 10.79 | 10.83 | 10.75 | 10.82 | 10.69 | 212,600 |
07 Feb 2024 | 10.74 | 10.83 | 10.74 | 10.82 | 10.69 | 365,200 |
06 Feb 2024 | 10.68 | 10.78 | 10.66 | 10.76 | 10.63 | 92,500 |
05 Feb 2024 | 10.70 | 10.70 | 10.66 | 10.68 | 10.55 | 93,400 |
02 Feb 2024 | 10.74 | 10.78 | 10.71 | 10.76 | 10.63 | 109,200 |
01 Feb 2024 | 10.81 | 10.86 | 10.77 | 10.83 | 10.70 | 156,100 |
31 Jan 2024 | 10.67 | 10.75 | 10.65 | 10.70 | 10.57 | 179,700 |
30 Jan 2024 | 10.68 | 10.71 | 10.62 | 10.63 | 10.50 | 168,300 |
29 Jan 2024 | 10.53 | 10.66 | 10.53 | 10.66 | 10.53 | 148,400 |
26 Jan 2024 | 10.58 | 10.58 | 10.51 | 10.51 | 10.38 | 78,400 |
25 Jan 2024 | 10.56 | 10.61 | 10.52 | 10.58 | 10.45 | 169,500 |
24 Jan 2024 | 10.53 | 10.54 | 10.46 | 10.50 | 10.37 | 243,400 |
23 Jan 2024 | 10.44 | 10.52 | 10.43 | 10.46 | 10.33 | 333,700 |
22 Jan 2024 | 10.46 | 10.52 | 10.46 | 10.48 | 10.35 | 190,000 |
19 Jan 2024 | 10.38 | 10.46 | 10.30 | 10.40 | 10.27 | 671,400 |
18 Jan 2024 | 10.41 | 10.44 | 10.35 | 10.39 | 10.26 | 219,700 |
17 Jan 2024 | 10.43 | 10.44 | 10.40 | 10.41 | 10.28 | 152,000 |
16 Jan 2024 | 10.50 | 10.55 | 10.44 | 10.46 | 10.33 | 203,500 |
12 Jan 2024 | 10.55 | 10.58 | 10.53 | 10.53 | 10.40 | 142,800 |
11 Jan 2024 | 10.48 | 10.54 | 10.47 | 10.51 | 10.38 | 153,000 |
11 Jan 2024 | 0.041 Dividend | |||||
10 Jan 2024 | 10.59 | 10.60 | 10.52 | 10.53 | 10.36 | 139,100 |
09 Jan 2024 | 10.57 | 10.61 | 10.57 | 10.59 | 10.42 | 148,400 |
08 Jan 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 10.45 | 239,500 |
05 Jan 2024 | 10.53 | 10.57 | 10.52 | 10.55 | 10.38 | 147,600 |
04 Jan 2024 | 10.55 | 10.58 | 10.52 | 10.58 | 10.41 | 164,600 |
03 Jan 2024 | 10.55 | 10.57 | 10.54 | 10.57 | 10.40 | 192,700 |
02 Jan 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.38 | 208,800 |
29 Dec 2023 | 10.50 | 10.58 | 10.39 | 10.53 | 10.36 | 427,100 |
28 Dec 2023 | 10.59 | 10.59 | 10.47 | 10.49 | 10.32 | 478,900 |
27 Dec 2023 | 10.62 | 10.64 | 10.54 | 10.61 | 10.44 | 489,500 |
26 Dec 2023 | 10.56 | 10.58 | 10.50 | 10.55 | 10.38 | 367,700 |
22 Dec 2023 | 10.56 | 10.59 | 10.51 | 10.59 | 10.42 | 317,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |