Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.23 | 11.25 | 11.19 | 11.20 | 11.20 | 42,100 |
09 May 2024 | 11.28 | 11.28 | 11.23 | 11.26 | 11.26 | 60,400 |
08 May 2024 | 11.23 | 11.27 | 11.22 | 11.26 | 11.26 | 73,100 |
07 May 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | 64,200 |
06 May 2024 | 11.08 | 11.14 | 11.07 | 11.13 | 11.13 | 119,300 |
03 May 2024 | 11.02 | 11.07 | 11.02 | 11.06 | 11.06 | 67,000 |
02 May 2024 | 10.94 | 10.97 | 10.90 | 10.97 | 10.97 | 66,100 |
01 May 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 10.95 | 76,200 |
30 Apr 2024 | 10.89 | 10.93 | 10.88 | 10.90 | 10.90 | 68,700 |
29 Apr 2024 | 10.98 | 11.01 | 10.95 | 10.97 | 10.97 | 63,800 |
26 Apr 2024 | 10.96 | 10.99 | 10.96 | 10.99 | 10.99 | 36,300 |
25 Apr 2024 | 10.92 | 10.98 | 10.92 | 10.96 | 10.96 | 75,400 |
24 Apr 2024 | 11.01 | 11.06 | 11.01 | 11.02 | 11.02 | 46,000 |
23 Apr 2024 | 11.02 | 11.08 | 11.02 | 11.06 | 11.06 | 47,800 |
22 Apr 2024 | 11.03 | 11.11 | 11.03 | 11.06 | 11.06 | 104,200 |
19 Apr 2024 | 11.05 | 11.09 | 11.03 | 11.06 | 11.06 | 49,100 |
18 Apr 2024 | 11.06 | 11.08 | 11.02 | 11.04 | 11.04 | 32,200 |
17 Apr 2024 | 11.08 | 11.11 | 11.05 | 11.09 | 11.09 | 145,900 |
16 Apr 2024 | 11.01 | 11.18 | 11.01 | 11.07 | 11.07 | 147,400 |
15 Apr 2024 | 11.16 | 11.23 | 11.11 | 11.12 | 11.12 | 38,900 |
12 Apr 2024 | 11.32 | 11.35 | 11.22 | 11.23 | 11.23 | 35,800 |
12 Apr 2024 | 0.053 Dividend | |||||
11 Apr 2024 | 11.34 | 11.38 | 11.27 | 11.34 | 11.29 | 78,200 |
10 Apr 2024 | 11.35 | 11.37 | 11.26 | 11.27 | 11.22 | 41,900 |
09 Apr 2024 | 11.40 | 11.49 | 11.40 | 11.42 | 11.37 | 43,200 |
08 Apr 2024 | 11.35 | 11.44 | 11.35 | 11.44 | 11.39 | 65,400 |
05 Apr 2024 | 11.34 | 11.38 | 11.34 | 11.35 | 11.30 | 11,800 |
04 Apr 2024 | 11.49 | 11.53 | 11.38 | 11.38 | 11.33 | 63,500 |
03 Apr 2024 | 11.40 | 11.49 | 11.40 | 11.49 | 11.44 | 45,800 |
02 Apr 2024 | 11.50 | 11.55 | 11.45 | 11.46 | 11.41 | 62,200 |
01 Apr 2024 | 11.62 | 11.64 | 11.53 | 11.60 | 11.55 | 87,500 |
28 Mar 2024 | 11.44 | 11.60 | 11.42 | 11.60 | 11.55 | 69,300 |
27 Mar 2024 | 11.41 | 11.47 | 11.41 | 11.46 | 11.41 | 30,300 |
26 Mar 2024 | 11.43 | 11.47 | 11.43 | 11.43 | 11.38 | 50,900 |
25 Mar 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.41 | 13,300 |
22 Mar 2024 | 11.57 | 11.59 | 11.49 | 11.51 | 11.46 | 43,600 |
21 Mar 2024 | 11.60 | 11.60 | 11.51 | 11.53 | 11.48 | 51,800 |
20 Mar 2024 | 11.56 | 11.61 | 11.54 | 11.59 | 11.54 | 19,800 |
19 Mar 2024 | 11.55 | 11.61 | 11.55 | 11.59 | 11.54 | 54,100 |
18 Mar 2024 | 11.56 | 11.59 | 11.54 | 11.56 | 11.51 | 36,500 |
15 Mar 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 11.50 | 24,400 |
14 Mar 2024 | 11.48 | 11.51 | 11.45 | 11.48 | 11.43 | 39,900 |
14 Mar 2024 | 0.053 Dividend | |||||
13 Mar 2024 | 11.54 | 11.59 | 11.53 | 11.53 | 11.42 | 32,300 |
12 Mar 2024 | 11.51 | 11.56 | 11.50 | 11.52 | 11.41 | 34,400 |
11 Mar 2024 | 11.52 | 11.59 | 11.52 | 11.57 | 11.46 | 19,900 |
08 Mar 2024 | 11.51 | 11.64 | 11.50 | 11.52 | 11.41 | 41,600 |
07 Mar 2024 | 11.55 | 11.56 | 11.49 | 11.54 | 11.43 | 31,100 |
06 Mar 2024 | 11.45 | 11.53 | 11.45 | 11.50 | 11.39 | 22,400 |
05 Mar 2024 | 11.46 | 11.60 | 11.45 | 11.47 | 11.36 | 57,100 |
04 Mar 2024 | 11.42 | 11.62 | 11.38 | 11.41 | 11.30 | 41,200 |
01 Mar 2024 | 11.37 | 11.44 | 11.36 | 11.42 | 11.31 | 38,200 |
29 Feb 2024 | 11.34 | 11.42 | 11.34 | 11.38 | 11.27 | 43,600 |
28 Feb 2024 | 11.30 | 11.44 | 11.30 | 11.36 | 11.25 | 61,100 |
27 Feb 2024 | 11.37 | 11.37 | 11.26 | 11.30 | 11.20 | 64,700 |
26 Feb 2024 | 11.43 | 11.43 | 11.34 | 11.36 | 11.25 | 28,100 |
23 Feb 2024 | 11.49 | 11.49 | 11.41 | 11.43 | 11.32 | 29,500 |
22 Feb 2024 | 11.44 | 11.48 | 11.43 | 11.43 | 11.32 | 23,800 |
21 Feb 2024 | 11.48 | 11.49 | 11.43 | 11.43 | 11.32 | 23,800 |
20 Feb 2024 | 11.43 | 11.49 | 11.42 | 11.47 | 11.36 | 47,400 |
16 Feb 2024 | 11.42 | 11.46 | 11.41 | 11.46 | 11.35 | 26,900 |
15 Feb 2024 | 11.43 | 11.50 | 11.43 | 11.48 | 11.37 | 25,000 |
14 Feb 2024 | 11.29 | 11.46 | 11.29 | 11.43 | 11.32 | 48,500 |
14 Feb 2024 | 0.053 Dividend | |||||
13 Feb 2024 | 11.33 | 11.35 | 11.29 | 11.34 | 11.18 | 67,900 |
12 Feb 2024 | 11.41 | 11.52 | 11.37 | 11.40 | 11.24 | 67,900 |
09 Feb 2024 | 11.47 | 11.47 | 11.38 | 11.40 | 11.24 | 49,800 |
08 Feb 2024 | 11.48 | 11.50 | 11.45 | 11.47 | 11.31 | 103,600 |
07 Feb 2024 | 11.42 | 11.52 | 11.42 | 11.50 | 11.34 | 52,300 |
06 Feb 2024 | 11.28 | 11.47 | 11.28 | 11.47 | 11.31 | 140,200 |
05 Feb 2024 | 11.34 | 11.35 | 11.27 | 11.31 | 11.15 | 74,900 |
02 Feb 2024 | 11.41 | 11.45 | 11.38 | 11.42 | 11.26 | 43,100 |
01 Feb 2024 | 11.40 | 11.54 | 11.38 | 11.49 | 11.33 | 140,100 |
31 Jan 2024 | 11.24 | 11.38 | 11.24 | 11.29 | 11.13 | 51,600 |
30 Jan 2024 | 11.22 | 11.22 | 11.14 | 11.20 | 11.04 | 70,800 |
29 Jan 2024 | 11.08 | 11.18 | 11.07 | 11.17 | 11.01 | 66,100 |
26 Jan 2024 | 11.02 | 11.09 | 11.01 | 11.04 | 10.89 | 69,500 |
25 Jan 2024 | 11.05 | 11.08 | 11.03 | 11.06 | 10.91 | 45,500 |
24 Jan 2024 | 11.04 | 11.07 | 10.98 | 11.02 | 10.87 | 91,200 |
23 Jan 2024 | 11.00 | 11.03 | 10.95 | 10.96 | 10.81 | 71,400 |
22 Jan 2024 | 10.95 | 11.04 | 10.95 | 11.02 | 10.87 | 96,700 |
19 Jan 2024 | 10.93 | 10.93 | 10.78 | 10.92 | 10.77 | 48,300 |
18 Jan 2024 | 11.02 | 11.02 | 10.87 | 10.89 | 10.74 | 90,500 |
17 Jan 2024 | 11.08 | 11.08 | 10.97 | 10.98 | 10.83 | 97,200 |
16 Jan 2024 | 11.24 | 11.24 | 11.04 | 11.09 | 10.94 | 67,400 |
12 Jan 2024 | 11.30 | 11.30 | 11.23 | 11.23 | 11.07 | 45,000 |
11 Jan 2024 | 11.30 | 11.30 | 11.20 | 11.24 | 11.08 | 89,100 |
11 Jan 2024 | 0.053 Dividend | |||||
10 Jan 2024 | 11.47 | 11.47 | 11.29 | 11.33 | 11.12 | 85,900 |
09 Jan 2024 | 11.56 | 11.56 | 11.40 | 11.41 | 11.20 | 31,200 |
08 Jan 2024 | 11.48 | 11.65 | 11.43 | 11.54 | 11.33 | 59,600 |
05 Jan 2024 | 11.45 | 11.51 | 11.43 | 11.45 | 11.24 | 51,300 |
04 Jan 2024 | 11.36 | 11.48 | 11.36 | 11.47 | 11.26 | 99,500 |
03 Jan 2024 | 11.37 | 11.52 | 11.31 | 11.47 | 11.26 | 126,700 |
02 Jan 2024 | 11.24 | 11.32 | 11.23 | 11.32 | 11.11 | 37,300 |
29 Dec 2023 | 11.21 | 11.30 | 11.20 | 11.21 | 11.00 | 115,100 |
28 Dec 2023 | 11.23 | 11.30 | 11.17 | 11.21 | 11.00 | 136,100 |
27 Dec 2023 | 11.32 | 11.35 | 11.24 | 11.29 | 11.08 | 101,400 |
26 Dec 2023 | 11.23 | 11.30 | 11.21 | 11.24 | 11.03 | 77,100 |
22 Dec 2023 | 11.30 | 11.31 | 11.22 | 11.27 | 11.06 | 97,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |