Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.02 | 10.08 | 9.27 | 9.37 | 9.37 | 2,749,295 |
01 May 2024 | 10.38 | 10.55 | 10.36 | 10.45 | 10.45 | 905,100 |
30 Apr 2024 | 10.37 | 10.45 | 10.27 | 10.35 | 10.35 | 840,800 |
29 Apr 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 10.43 | 844,900 |
26 Apr 2024 | 10.36 | 10.40 | 10.23 | 10.27 | 10.27 | 819,700 |
25 Apr 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 10.33 | 767,200 |
24 Apr 2024 | 10.43 | 10.45 | 10.28 | 10.44 | 10.44 | 747,500 |
23 Apr 2024 | 10.41 | 10.56 | 10.40 | 10.45 | 10.45 | 842,800 |
22 Apr 2024 | 10.36 | 10.52 | 10.26 | 10.44 | 10.44 | 1,568,700 |
19 Apr 2024 | 10.02 | 10.32 | 10.02 | 10.28 | 10.28 | 1,104,000 |
18 Apr 2024 | 10.01 | 10.05 | 9.95 | 10.04 | 10.04 | 1,067,700 |
17 Apr 2024 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | 1,061,000 |
16 Apr 2024 | 9.91 | 10.04 | 9.84 | 10.02 | 10.02 | 1,227,000 |
15 Apr 2024 | 9.85 | 9.96 | 9.80 | 9.93 | 9.93 | 838,200 |
12 Apr 2024 | 9.90 | 9.99 | 9.81 | 9.85 | 9.85 | 739,300 |
11 Apr 2024 | 10.09 | 10.14 | 9.85 | 9.93 | 9.93 | 1,062,800 |
10 Apr 2024 | 10.21 | 10.22 | 9.91 | 10.01 | 10.01 | 1,414,900 |
09 Apr 2024 | 10.30 | 10.42 | 10.30 | 10.36 | 10.36 | 741,300 |
08 Apr 2024 | 10.28 | 10.49 | 10.28 | 10.30 | 10.30 | 691,100 |
05 Apr 2024 | 10.28 | 10.34 | 10.22 | 10.25 | 10.25 | 605,600 |
04 Apr 2024 | 10.40 | 10.46 | 10.23 | 10.30 | 10.30 | 903,600 |
03 Apr 2024 | 10.52 | 10.56 | 10.28 | 10.34 | 10.34 | 1,115,600 |
02 Apr 2024 | 10.65 | 10.68 | 10.49 | 10.55 | 10.55 | 1,221,800 |
01 Apr 2024 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | 781,200 |
28 Mar 2024 | 10.96 | 11.07 | 10.89 | 10.96 | 10.96 | 933,900 |
27 Mar 2024 | 10.75 | 10.92 | 10.66 | 10.91 | 10.91 | 896,800 |
26 Mar 2024 | 10.75 | 10.78 | 10.59 | 10.67 | 10.67 | 754,100 |
25 Mar 2024 | 10.88 | 10.91 | 10.69 | 10.71 | 10.71 | 613,500 |
22 Mar 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 10.80 | 816,300 |
21 Mar 2024 | 10.90 | 11.30 | 10.84 | 11.02 | 11.02 | 1,180,700 |
20 Mar 2024 | 10.80 | 10.95 | 10.69 | 10.90 | 10.90 | 755,600 |
19 Mar 2024 | 10.70 | 10.91 | 10.67 | 10.85 | 10.85 | 884,100 |
18 Mar 2024 | 10.79 | 10.89 | 10.63 | 10.78 | 10.78 | 986,600 |
15 Mar 2024 | 10.75 | 10.93 | 10.69 | 10.79 | 10.79 | 1,879,300 |
14 Mar 2024 | 11.14 | 11.23 | 10.73 | 10.82 | 10.82 | 1,066,200 |
13 Mar 2024 | 11.20 | 11.28 | 11.13 | 11.17 | 11.17 | 782,300 |
12 Mar 2024 | 11.15 | 11.30 | 11.04 | 11.20 | 11.20 | 910,300 |
11 Mar 2024 | 11.09 | 11.20 | 11.01 | 11.11 | 11.11 | 731,000 |
08 Mar 2024 | 11.09 | 11.20 | 11.06 | 11.13 | 11.13 | 701,600 |
07 Mar 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 11.04 | 690,000 |
06 Mar 2024 | 10.91 | 11.04 | 10.86 | 10.93 | 10.93 | 1,014,000 |
05 Mar 2024 | 10.89 | 11.04 | 10.82 | 10.85 | 10.85 | 1,018,100 |
04 Mar 2024 | 10.79 | 10.95 | 10.72 | 10.92 | 10.92 | 1,111,300 |
01 Mar 2024 | 10.94 | 10.97 | 10.70 | 10.83 | 10.83 | 1,287,700 |
01 Mar 2024 | 0.2 Dividend | |||||
29 Feb 2024 | 11.31 | 11.33 | 11.07 | 11.16 | 10.96 | 1,252,100 |
28 Feb 2024 | 11.12 | 11.22 | 11.05 | 11.16 | 10.96 | 747,000 |
27 Feb 2024 | 11.31 | 11.38 | 11.13 | 11.16 | 10.96 | 787,000 |
26 Feb 2024 | 11.25 | 11.35 | 11.15 | 11.28 | 11.08 | 657,800 |
23 Feb 2024 | 11.19 | 11.30 | 11.11 | 11.26 | 11.06 | 939,900 |
22 Feb 2024 | 11.10 | 11.27 | 11.01 | 11.19 | 10.99 | 845,000 |
21 Feb 2024 | 11.13 | 11.20 | 11.01 | 11.12 | 10.92 | 987,200 |
20 Feb 2024 | 11.27 | 11.50 | 11.00 | 11.09 | 10.89 | 1,561,400 |
16 Feb 2024 | 11.21 | 11.43 | 11.07 | 11.33 | 11.13 | 1,106,000 |
15 Feb 2024 | 11.76 | 11.76 | 11.12 | 11.29 | 11.09 | 2,339,100 |
14 Feb 2024 | 10.74 | 11.79 | 10.43 | 11.77 | 11.56 | 2,822,600 |
13 Feb 2024 | 10.24 | 10.36 | 10.14 | 10.22 | 10.04 | 1,568,000 |
12 Feb 2024 | 10.04 | 10.57 | 9.99 | 10.50 | 10.31 | 2,355,700 |
09 Feb 2024 | 9.98 | 9.98 | 9.80 | 9.95 | 9.77 | 1,363,800 |
08 Feb 2024 | 10.06 | 10.08 | 9.84 | 9.91 | 9.73 | 2,905,200 |
07 Feb 2024 | 10.40 | 10.40 | 10.05 | 10.06 | 9.88 | 1,388,700 |
06 Feb 2024 | 10.25 | 10.45 | 10.18 | 10.39 | 10.20 | 629,000 |
05 Feb 2024 | 10.35 | 10.41 | 10.21 | 10.25 | 10.07 | 568,200 |
02 Feb 2024 | 10.54 | 10.58 | 10.40 | 10.44 | 10.25 | 580,100 |
01 Feb 2024 | 10.48 | 10.67 | 10.45 | 10.66 | 10.47 | 706,000 |
31 Jan 2024 | 10.79 | 10.80 | 10.44 | 10.47 | 10.28 | 770,800 |
30 Jan 2024 | 10.77 | 10.83 | 10.70 | 10.80 | 10.61 | 561,400 |
29 Jan 2024 | 10.90 | 10.91 | 10.75 | 10.85 | 10.66 | 521,000 |
26 Jan 2024 | 10.98 | 11.06 | 10.88 | 10.88 | 10.69 | 726,900 |
25 Jan 2024 | 10.85 | 10.89 | 10.64 | 10.85 | 10.66 | 648,700 |
24 Jan 2024 | 10.85 | 10.87 | 10.70 | 10.72 | 10.53 | 765,600 |
23 Jan 2024 | 10.63 | 10.81 | 10.48 | 10.78 | 10.59 | 1,004,500 |
22 Jan 2024 | 10.39 | 10.54 | 10.34 | 10.52 | 10.33 | 1,536,700 |
19 Jan 2024 | 10.34 | 10.38 | 10.14 | 10.29 | 10.11 | 2,874,000 |
18 Jan 2024 | 10.30 | 10.39 | 10.19 | 10.31 | 10.13 | 1,008,000 |
17 Jan 2024 | 10.54 | 10.58 | 10.30 | 10.30 | 10.12 | 901,500 |
16 Jan 2024 | 10.87 | 10.96 | 10.65 | 10.66 | 10.47 | 806,100 |
12 Jan 2024 | 11.05 | 11.09 | 10.88 | 10.92 | 10.72 | 525,600 |
11 Jan 2024 | 10.92 | 11.01 | 10.83 | 11.01 | 10.81 | 657,300 |
10 Jan 2024 | 11.05 | 11.14 | 10.88 | 10.92 | 10.72 | 778,100 |
09 Jan 2024 | 11.37 | 11.37 | 10.98 | 11.02 | 10.82 | 762,900 |
08 Jan 2024 | 11.37 | 11.50 | 11.34 | 11.47 | 11.26 | 550,500 |
05 Jan 2024 | 11.34 | 11.45 | 11.30 | 11.35 | 11.15 | 593,500 |
04 Jan 2024 | 11.43 | 11.53 | 11.39 | 11.39 | 11.19 | 691,300 |
03 Jan 2024 | 11.48 | 11.53 | 11.32 | 11.33 | 11.13 | 876,800 |
02 Jan 2024 | 11.25 | 11.58 | 11.23 | 11.46 | 11.25 | 734,800 |
29 Dec 2023 | 11.42 | 11.45 | 11.28 | 11.28 | 11.08 | 676,600 |
28 Dec 2023 | 11.40 | 11.51 | 11.37 | 11.42 | 11.22 | 490,000 |
27 Dec 2023 | 11.38 | 11.52 | 11.36 | 11.42 | 11.22 | 586,100 |
26 Dec 2023 | 11.24 | 11.41 | 11.21 | 11.35 | 11.15 | 449,000 |
22 Dec 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 11.02 | 572,900 |
21 Dec 2023 | 11.34 | 11.41 | 11.12 | 11.21 | 11.01 | 645,100 |
20 Dec 2023 | 11.49 | 11.57 | 11.24 | 11.24 | 11.04 | 869,700 |
19 Dec 2023 | 11.36 | 11.72 | 11.26 | 11.55 | 11.34 | 1,259,400 |
18 Dec 2023 | 11.32 | 11.47 | 11.14 | 11.24 | 11.04 | 847,600 |
15 Dec 2023 | 11.67 | 11.68 | 11.23 | 11.25 | 11.05 | 2,876,300 |
14 Dec 2023 | 11.84 | 11.88 | 11.58 | 11.68 | 11.47 | 1,372,300 |
13 Dec 2023 | 11.12 | 11.72 | 11.08 | 11.70 | 11.49 | 1,195,300 |
12 Dec 2023 | 11.02 | 11.23 | 10.94 | 11.17 | 10.97 | 802,500 |
11 Dec 2023 | 10.96 | 11.06 | 10.88 | 11.03 | 10.83 | 689,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |