Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.57 | 10.60 | 10.51 | 10.57 | 10.57 | 21,501 |
25 Apr 2024 | 10.35 | 10.49 | 10.17 | 10.47 | 10.47 | 1,028,400 |
24 Apr 2024 | 10.69 | 10.71 | 10.25 | 10.38 | 10.38 | 913,900 |
23 Apr 2024 | 10.66 | 10.83 | 10.51 | 10.70 | 10.70 | 715,900 |
22 Apr 2024 | 10.70 | 10.81 | 10.63 | 10.76 | 10.76 | 397,600 |
19 Apr 2024 | 10.63 | 10.89 | 10.58 | 10.73 | 10.73 | 568,900 |
18 Apr 2024 | 10.78 | 10.91 | 10.59 | 10.64 | 10.64 | 488,100 |
17 Apr 2024 | 10.98 | 11.03 | 10.71 | 10.74 | 10.74 | 572,300 |
16 Apr 2024 | 10.51 | 10.85 | 10.44 | 10.82 | 10.82 | 523,700 |
15 Apr 2024 | 10.68 | 10.79 | 10.57 | 10.61 | 10.61 | 426,800 |
12 Apr 2024 | 10.84 | 10.90 | 10.54 | 10.57 | 10.57 | 442,900 |
11 Apr 2024 | 10.74 | 10.88 | 10.72 | 10.82 | 10.82 | 466,400 |
10 Apr 2024 | 10.77 | 10.89 | 10.58 | 10.74 | 10.74 | 648,800 |
09 Apr 2024 | 11.32 | 11.39 | 10.85 | 10.97 | 10.97 | 585,700 |
08 Apr 2024 | 11.27 | 11.39 | 11.18 | 11.26 | 11.26 | 451,900 |
05 Apr 2024 | 11.15 | 11.25 | 11.07 | 11.18 | 11.18 | 481,900 |
04 Apr 2024 | 11.36 | 11.47 | 11.10 | 11.15 | 11.15 | 470,800 |
03 Apr 2024 | 11.13 | 11.38 | 11.13 | 11.32 | 11.32 | 695,900 |
02 Apr 2024 | 11.26 | 11.35 | 11.00 | 11.12 | 11.12 | 798,900 |
01 Apr 2024 | 11.30 | 11.40 | 11.21 | 11.27 | 11.27 | 461,300 |
28 Mar 2024 | 11.29 | 11.48 | 11.23 | 11.27 | 11.27 | 728,400 |
27 Mar 2024 | 10.92 | 11.31 | 10.90 | 11.29 | 11.29 | 772,900 |
26 Mar 2024 | 10.92 | 10.99 | 10.66 | 10.83 | 10.83 | 859,700 |
25 Mar 2024 | 11.11 | 11.32 | 10.87 | 10.88 | 10.88 | 467,100 |
22 Mar 2024 | 11.22 | 11.32 | 11.06 | 11.07 | 11.07 | 605,700 |
21 Mar 2024 | 10.96 | 11.23 | 10.93 | 11.23 | 11.23 | 929,300 |
20 Mar 2024 | 10.69 | 10.98 | 10.61 | 10.90 | 10.90 | 753,900 |
19 Mar 2024 | 10.65 | 10.76 | 10.63 | 10.74 | 10.74 | 876,500 |
18 Mar 2024 | 10.76 | 10.85 | 10.60 | 10.68 | 10.68 | 947,000 |
15 Mar 2024 | 10.71 | 10.92 | 10.49 | 10.70 | 10.70 | 10,765,600 |
14 Mar 2024 | 11.00 | 11.04 | 10.66 | 10.79 | 10.79 | 1,208,800 |
13 Mar 2024 | 11.12 | 11.24 | 10.97 | 10.98 | 10.98 | 1,271,800 |
12 Mar 2024 | 11.20 | 11.25 | 10.95 | 11.11 | 11.11 | 1,090,000 |
11 Mar 2024 | 10.83 | 11.23 | 10.78 | 11.20 | 11.20 | 1,565,100 |
08 Mar 2024 | 11.03 | 11.19 | 10.71 | 10.83 | 10.83 | 739,200 |
07 Mar 2024 | 10.78 | 11.01 | 10.71 | 10.95 | 10.95 | 759,900 |
06 Mar 2024 | 10.68 | 10.80 | 10.62 | 10.68 | 10.68 | 531,100 |
05 Mar 2024 | 10.70 | 10.83 | 10.59 | 10.60 | 10.60 | 512,500 |
04 Mar 2024 | 10.83 | 11.07 | 10.74 | 10.77 | 10.77 | 778,300 |
01 Mar 2024 | 10.80 | 10.98 | 10.73 | 10.80 | 10.80 | 513,100 |
29 Feb 2024 | 10.51 | 10.75 | 10.44 | 10.71 | 10.71 | 1,117,400 |
28 Feb 2024 | 10.91 | 10.92 | 10.30 | 10.34 | 10.34 | 693,300 |
27 Feb 2024 | 11.10 | 11.21 | 10.95 | 11.03 | 11.03 | 544,400 |
26 Feb 2024 | 10.84 | 11.07 | 10.72 | 11.00 | 11.00 | 622,000 |
23 Feb 2024 | 10.90 | 10.95 | 10.70 | 10.84 | 10.84 | 467,300 |
22 Feb 2024 | 10.78 | 10.97 | 10.68 | 10.96 | 10.96 | 728,600 |
21 Feb 2024 | 10.76 | 10.87 | 10.75 | 10.82 | 10.82 | 695,500 |
20 Feb 2024 | 10.91 | 10.91 | 10.56 | 10.73 | 10.73 | 1,394,600 |
16 Feb 2024 | 11.26 | 11.30 | 11.03 | 11.03 | 11.03 | 553,600 |
15 Feb 2024 | 11.11 | 11.31 | 11.11 | 11.28 | 11.28 | 811,500 |
14 Feb 2024 | 11.01 | 11.13 | 10.87 | 11.09 | 11.09 | 951,800 |
14 Feb 2024 | 0.1 Dividend | |||||
13 Feb 2024 | 11.07 | 11.17 | 10.90 | 10.99 | 10.89 | 870,900 |
12 Feb 2024 | 11.21 | 11.43 | 11.21 | 11.31 | 11.21 | 549,700 |
09 Feb 2024 | 11.18 | 11.31 | 11.07 | 11.21 | 11.11 | 595,600 |
08 Feb 2024 | 10.96 | 11.20 | 10.84 | 11.18 | 11.08 | 1,346,600 |
07 Feb 2024 | 11.04 | 11.07 | 10.90 | 11.03 | 10.93 | 601,100 |
06 Feb 2024 | 11.00 | 11.25 | 10.95 | 11.05 | 10.95 | 873,100 |
05 Feb 2024 | 11.26 | 11.26 | 10.81 | 10.97 | 10.87 | 855,000 |
02 Feb 2024 | 10.66 | 11.44 | 10.57 | 11.39 | 11.29 | 927,500 |
01 Feb 2024 | 10.93 | 11.17 | 10.51 | 10.71 | 10.61 | 1,057,100 |
31 Jan 2024 | 10.40 | 10.55 | 10.23 | 10.25 | 10.16 | 1,003,900 |
30 Jan 2024 | 10.26 | 10.42 | 10.20 | 10.38 | 10.29 | 408,000 |
29 Jan 2024 | 10.36 | 10.38 | 10.18 | 10.34 | 10.25 | 377,800 |
26 Jan 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 10.27 | 391,100 |
25 Jan 2024 | 10.67 | 10.70 | 10.20 | 10.30 | 10.21 | 613,700 |
24 Jan 2024 | 10.69 | 10.69 | 10.50 | 10.53 | 10.43 | 423,100 |
23 Jan 2024 | 10.66 | 10.70 | 10.48 | 10.53 | 10.43 | 512,100 |
22 Jan 2024 | 10.43 | 10.60 | 10.33 | 10.52 | 10.42 | 570,100 |
19 Jan 2024 | 10.28 | 10.43 | 10.22 | 10.41 | 10.32 | 534,800 |
18 Jan 2024 | 10.16 | 10.29 | 10.10 | 10.25 | 10.16 | 667,300 |
17 Jan 2024 | 9.96 | 10.19 | 9.88 | 10.12 | 10.03 | 554,200 |
16 Jan 2024 | 10.42 | 10.42 | 10.14 | 10.15 | 10.06 | 734,700 |
12 Jan 2024 | 10.72 | 10.72 | 10.49 | 10.56 | 10.46 | 333,900 |
11 Jan 2024 | 10.61 | 10.63 | 10.40 | 10.53 | 10.43 | 716,100 |
10 Jan 2024 | 10.78 | 10.78 | 10.59 | 10.63 | 10.53 | 401,300 |
09 Jan 2024 | 10.79 | 10.87 | 10.65 | 10.81 | 10.71 | 555,200 |
08 Jan 2024 | 10.89 | 10.89 | 10.61 | 10.88 | 10.78 | 414,800 |
05 Jan 2024 | 10.77 | 10.95 | 10.76 | 10.89 | 10.79 | 925,000 |
04 Jan 2024 | 10.79 | 10.97 | 10.74 | 10.83 | 10.73 | 619,200 |
03 Jan 2024 | 10.73 | 11.06 | 10.64 | 10.80 | 10.70 | 728,300 |
02 Jan 2024 | 10.68 | 10.85 | 10.59 | 10.76 | 10.66 | 637,100 |
29 Dec 2023 | 10.97 | 10.97 | 10.73 | 10.74 | 10.64 | 473,800 |
28 Dec 2023 | 11.03 | 11.06 | 10.95 | 10.97 | 10.87 | 356,300 |
27 Dec 2023 | 11.01 | 11.21 | 11.01 | 11.13 | 11.03 | 377,000 |
26 Dec 2023 | 10.98 | 11.09 | 10.89 | 11.03 | 10.93 | 390,200 |
22 Dec 2023 | 10.82 | 10.98 | 10.81 | 10.90 | 10.80 | 389,900 |
21 Dec 2023 | 10.64 | 10.75 | 10.62 | 10.75 | 10.65 | 525,600 |
20 Dec 2023 | 10.51 | 10.82 | 10.45 | 10.56 | 10.46 | 642,200 |
19 Dec 2023 | 10.10 | 10.54 | 10.09 | 10.53 | 10.43 | 1,079,300 |
18 Dec 2023 | 9.94 | 10.11 | 9.85 | 10.05 | 9.96 | 559,100 |
15 Dec 2023 | 9.72 | 9.95 | 9.63 | 9.87 | 9.78 | 3,077,100 |
14 Dec 2023 | 9.69 | 9.78 | 9.61 | 9.67 | 9.58 | 573,300 |
13 Dec 2023 | 9.24 | 9.54 | 9.12 | 9.50 | 9.41 | 745,300 |
12 Dec 2023 | 9.50 | 9.50 | 9.24 | 9.31 | 9.23 | 360,200 |
11 Dec 2023 | 9.32 | 9.52 | 9.17 | 9.52 | 9.43 | 624,600 |
08 Dec 2023 | 9.36 | 9.44 | 9.25 | 9.34 | 9.26 | 461,700 |
07 Dec 2023 | 9.36 | 9.43 | 9.26 | 9.39 | 9.30 | 783,500 |
06 Dec 2023 | 9.42 | 9.64 | 9.30 | 9.33 | 9.25 | 424,700 |
05 Dec 2023 | 9.57 | 9.59 | 9.41 | 9.43 | 9.34 | 376,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |