Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.32 | 10.32 | 10.03 | 10.05 | 10.05 | 2,578,500 |
01 May 2024 | 10.22 | 10.43 | 10.17 | 10.23 | 10.23 | 1,903,600 |
30 Apr 2024 | 10.21 | 10.23 | 10.09 | 10.20 | 10.20 | 1,914,700 |
29 Apr 2024 | 10.35 | 10.43 | 10.20 | 10.29 | 10.29 | 3,121,900 |
26 Apr 2024 | 10.32 | 10.44 | 10.25 | 10.30 | 10.30 | 569,500 |
25 Apr 2024 | 10.41 | 10.46 | 10.28 | 10.29 | 10.29 | 1,025,300 |
24 Apr 2024 | 10.47 | 10.59 | 10.46 | 10.53 | 10.53 | 1,435,000 |
23 Apr 2024 | 10.40 | 10.63 | 10.36 | 10.52 | 10.52 | 1,251,700 |
22 Apr 2024 | 10.28 | 10.40 | 10.19 | 10.39 | 10.39 | 1,186,600 |
19 Apr 2024 | 10.08 | 10.23 | 10.06 | 10.21 | 10.21 | 1,467,900 |
18 Apr 2024 | 10.13 | 10.22 | 10.05 | 10.06 | 10.06 | 1,126,700 |
17 Apr 2024 | 10.41 | 10.41 | 10.12 | 10.12 | 10.12 | 1,214,700 |
16 Apr 2024 | 10.49 | 10.49 | 10.30 | 10.35 | 10.35 | 2,083,900 |
15 Apr 2024 | 10.91 | 11.01 | 10.52 | 10.57 | 10.57 | 2,292,100 |
12 Apr 2024 | 10.92 | 11.06 | 10.80 | 10.90 | 10.90 | 2,919,200 |
11 Apr 2024 | 10.89 | 11.02 | 10.78 | 10.95 | 10.95 | 2,154,100 |
10 Apr 2024 | 10.88 | 11.01 | 10.78 | 10.82 | 10.82 | 1,536,500 |
09 Apr 2024 | 11.00 | 11.11 | 10.88 | 11.09 | 11.09 | 1,039,100 |
08 Apr 2024 | 10.92 | 11.04 | 10.85 | 10.97 | 10.97 | 2,157,800 |
05 Apr 2024 | 10.88 | 10.97 | 10.84 | 10.91 | 10.91 | 862,400 |
04 Apr 2024 | 11.10 | 11.13 | 10.75 | 10.86 | 10.86 | 1,511,600 |
03 Apr 2024 | 10.85 | 10.99 | 10.80 | 10.98 | 10.98 | 1,388,200 |
02 Apr 2024 | 10.90 | 10.96 | 10.80 | 10.90 | 10.90 | 1,924,600 |
01 Apr 2024 | 11.14 | 11.17 | 11.02 | 11.03 | 11.03 | 1,642,200 |
28 Mar 2024 | 11.12 | 11.25 | 11.06 | 11.14 | 11.14 | 2,983,000 |
27 Mar 2024 | 10.99 | 11.16 | 10.96 | 11.13 | 11.13 | 2,019,800 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 10.87 | 10.98 | 10.83 | 10.92 | 10.85 | 1,939,100 |
25 Mar 2024 | 10.97 | 11.02 | 10.82 | 10.84 | 10.77 | 2,120,000 |
22 Mar 2024 | 11.21 | 11.25 | 10.92 | 10.94 | 10.87 | 1,726,100 |
21 Mar 2024 | 11.15 | 11.20 | 11.06 | 11.20 | 11.13 | 2,441,600 |
20 Mar 2024 | 11.06 | 11.15 | 11.00 | 11.08 | 11.01 | 2,132,200 |
19 Mar 2024 | 11.01 | 11.14 | 11.00 | 11.12 | 11.05 | 1,584,800 |
18 Mar 2024 | 10.99 | 11.11 | 10.99 | 11.05 | 10.98 | 1,261,800 |
15 Mar 2024 | 11.04 | 11.18 | 10.89 | 11.00 | 10.93 | 3,534,100 |
14 Mar 2024 | 11.15 | 11.22 | 10.96 | 11.07 | 11.00 | 1,717,800 |
13 Mar 2024 | 11.19 | 11.27 | 11.09 | 11.12 | 11.05 | 1,608,000 |
12 Mar 2024 | 11.16 | 11.31 | 11.15 | 11.24 | 11.17 | 1,047,600 |
11 Mar 2024 | 11.33 | 11.44 | 11.20 | 11.21 | 11.14 | 1,046,100 |
08 Mar 2024 | 11.28 | 11.47 | 11.28 | 11.38 | 11.31 | 1,511,600 |
07 Mar 2024 | 11.43 | 11.45 | 11.19 | 11.21 | 11.14 | 1,189,000 |
06 Mar 2024 | 11.38 | 11.59 | 11.31 | 11.35 | 11.28 | 1,875,100 |
05 Mar 2024 | 11.24 | 11.43 | 11.23 | 11.30 | 11.23 | 2,367,100 |
04 Mar 2024 | 11.25 | 11.36 | 11.20 | 11.30 | 11.23 | 1,310,800 |
01 Mar 2024 | 11.22 | 11.38 | 11.18 | 11.30 | 11.23 | 1,605,500 |
29 Feb 2024 | 11.30 | 11.34 | 11.12 | 11.19 | 11.12 | 2,337,300 |
28 Feb 2024 | 11.00 | 11.30 | 10.98 | 11.18 | 11.11 | 3,038,900 |
27 Feb 2024 | 11.16 | 11.17 | 10.93 | 11.09 | 11.02 | 3,025,500 |
26 Feb 2024 | 11.07 | 11.15 | 11.01 | 11.10 | 11.03 | 3,144,400 |
23 Feb 2024 | 11.18 | 11.55 | 10.81 | 11.11 | 11.04 | 3,848,900 |
22 Feb 2024 | 10.99 | 11.17 | 10.86 | 11.11 | 11.04 | 4,209,900 |
21 Feb 2024 | 10.88 | 11.07 | 10.81 | 11.01 | 10.94 | 2,795,200 |
20 Feb 2024 | 10.79 | 10.91 | 10.75 | 10.89 | 10.82 | 1,519,000 |
16 Feb 2024 | 10.90 | 11.01 | 10.81 | 10.91 | 10.84 | 1,730,800 |
15 Feb 2024 | 10.93 | 11.05 | 10.91 | 11.02 | 10.95 | 3,547,600 |
14 Feb 2024 | 10.61 | 10.96 | 10.54 | 10.83 | 10.76 | 3,414,400 |
13 Feb 2024 | 10.41 | 10.56 | 10.29 | 10.50 | 10.43 | 2,226,800 |
12 Feb 2024 | 10.80 | 10.85 | 10.72 | 10.76 | 10.69 | 1,440,200 |
09 Feb 2024 | 10.74 | 10.80 | 10.63 | 10.75 | 10.68 | 1,154,000 |
08 Feb 2024 | 10.62 | 10.75 | 10.57 | 10.74 | 10.67 | 828,800 |
07 Feb 2024 | 10.74 | 10.78 | 10.61 | 10.63 | 10.56 | 1,054,500 |
06 Feb 2024 | 10.64 | 10.81 | 10.57 | 10.73 | 10.66 | 1,033,300 |
05 Feb 2024 | 10.62 | 10.74 | 10.53 | 10.65 | 10.58 | 1,231,200 |
02 Feb 2024 | 10.68 | 10.84 | 10.60 | 10.78 | 10.71 | 1,402,700 |
01 Feb 2024 | 10.67 | 10.84 | 10.59 | 10.83 | 10.76 | 1,420,900 |
31 Jan 2024 | 10.84 | 10.91 | 10.65 | 10.67 | 10.60 | 2,132,300 |
30 Jan 2024 | 10.87 | 10.91 | 10.82 | 10.86 | 10.79 | 1,338,500 |
29 Jan 2024 | 10.73 | 10.91 | 10.69 | 10.90 | 10.83 | 2,904,100 |
26 Jan 2024 | 10.70 | 10.83 | 10.67 | 10.78 | 10.71 | 2,199,200 |
25 Jan 2024 | 10.60 | 10.66 | 10.48 | 10.64 | 10.57 | 1,854,100 |
24 Jan 2024 | 10.68 | 10.68 | 10.39 | 10.42 | 10.35 | 1,391,400 |
23 Jan 2024 | 10.83 | 10.84 | 10.53 | 10.54 | 10.47 | 1,489,300 |
22 Jan 2024 | 10.80 | 10.86 | 10.71 | 10.74 | 10.67 | 1,344,500 |
19 Jan 2024 | 10.58 | 10.75 | 10.51 | 10.74 | 10.67 | 1,263,400 |
18 Jan 2024 | 10.55 | 10.58 | 10.44 | 10.55 | 10.48 | 1,517,600 |
17 Jan 2024 | 10.53 | 10.70 | 10.42 | 10.49 | 10.42 | 2,684,100 |
16 Jan 2024 | 10.68 | 10.78 | 10.62 | 10.69 | 10.62 | 2,491,800 |
12 Jan 2024 | 10.99 | 11.02 | 10.74 | 10.77 | 10.70 | 3,036,400 |
11 Jan 2024 | 10.79 | 10.86 | 10.73 | 10.86 | 10.79 | 1,251,900 |
10 Jan 2024 | 10.83 | 10.94 | 10.80 | 10.86 | 10.79 | 1,217,100 |
09 Jan 2024 | 10.93 | 10.94 | 10.80 | 10.86 | 10.79 | 1,162,700 |
08 Jan 2024 | 10.87 | 11.07 | 10.87 | 11.05 | 10.98 | 1,506,900 |
05 Jan 2024 | 10.78 | 11.05 | 10.78 | 10.91 | 10.84 | 1,824,800 |
04 Jan 2024 | 10.74 | 10.93 | 10.71 | 10.85 | 10.78 | 1,994,000 |
03 Jan 2024 | 10.63 | 10.89 | 10.58 | 10.74 | 10.67 | 3,574,700 |
02 Jan 2024 | 10.72 | 10.85 | 10.58 | 10.75 | 10.68 | 1,647,500 |
29 Dec 2023 | 10.83 | 10.85 | 10.72 | 10.73 | 10.66 | 1,182,500 |
28 Dec 2023 | 10.87 | 10.92 | 10.79 | 10.85 | 10.78 | 1,106,700 |
28 Dec 2023 | 0.13 Dividend | |||||
27 Dec 2023 | 11.04 | 11.07 | 10.93 | 11.03 | 10.83 | 1,327,600 |
26 Dec 2023 | 10.97 | 11.10 | 10.88 | 11.05 | 10.85 | 1,192,000 |
22 Dec 2023 | 10.95 | 11.03 | 10.90 | 10.95 | 10.75 | 3,541,200 |
21 Dec 2023 | 10.90 | 10.92 | 10.80 | 10.89 | 10.69 | 1,940,300 |
20 Dec 2023 | 10.66 | 10.91 | 10.55 | 10.76 | 10.57 | 2,758,600 |
19 Dec 2023 | 10.73 | 10.85 | 10.65 | 10.70 | 10.51 | 4,277,600 |
18 Dec 2023 | 10.71 | 10.77 | 10.59 | 10.62 | 10.43 | 1,863,100 |
15 Dec 2023 | 10.79 | 10.79 | 10.50 | 10.66 | 10.47 | 8,705,100 |
14 Dec 2023 | 11.13 | 11.21 | 10.75 | 10.79 | 10.59 | 4,407,100 |
13 Dec 2023 | 10.42 | 10.57 | 10.21 | 10.47 | 10.28 | 3,571,700 |
12 Dec 2023 | 10.41 | 10.53 | 10.38 | 10.46 | 10.27 | 3,921,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |