Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.11 | 11.21 | 11.15 | 11.17 | 11.17 | 15,049 |
02 May 2024 | 11.06 | 11.10 | 11.05 | 11.08 | 11.08 | 37,800 |
01 May 2024 | 11.06 | 11.09 | 11.06 | 11.06 | 11.06 | 11,500 |
30 Apr 2024 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 22,700 |
29 Apr 2024 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 9,500 |
26 Apr 2024 | 10.99 | 11.04 | 10.98 | 11.01 | 11.01 | 14,900 |
25 Apr 2024 | 11.01 | 11.06 | 10.98 | 10.99 | 10.99 | 4,800 |
24 Apr 2024 | 11.05 | 11.06 | 11.01 | 11.05 | 11.05 | 30,100 |
23 Apr 2024 | 10.98 | 11.08 | 10.98 | 11.02 | 11.02 | 27,900 |
22 Apr 2024 | 10.92 | 10.98 | 10.91 | 10.98 | 10.98 | 26,100 |
22 Apr 2024 | 0.035 Dividend | |||||
19 Apr 2024 | 10.96 | 11.03 | 10.95 | 11.03 | 10.99 | 16,200 |
18 Apr 2024 | 10.96 | 10.96 | 10.94 | 10.95 | 10.92 | 6,300 |
17 Apr 2024 | 10.96 | 10.96 | 10.93 | 10.95 | 10.92 | 9,900 |
16 Apr 2024 | 10.90 | 10.97 | 10.85 | 10.95 | 10.92 | 16,400 |
15 Apr 2024 | 10.92 | 10.98 | 10.92 | 10.95 | 10.92 | 18,600 |
12 Apr 2024 | 10.96 | 11.01 | 10.95 | 10.97 | 10.94 | 9,700 |
11 Apr 2024 | 10.98 | 10.98 | 10.89 | 10.93 | 10.90 | 13,800 |
10 Apr 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 10.89 | 18,900 |
09 Apr 2024 | 10.98 | 11.02 | 10.95 | 10.97 | 10.94 | 7,900 |
08 Apr 2024 | 11.01 | 11.03 | 10.99 | 11.00 | 10.97 | 11,100 |
05 Apr 2024 | 10.99 | 10.99 | 10.97 | 10.98 | 10.95 | 8,700 |
04 Apr 2024 | 10.98 | 11.03 | 10.98 | 11.03 | 10.99 | 13,900 |
03 Apr 2024 | 10.97 | 10.98 | 10.95 | 10.97 | 10.94 | 11,700 |
02 Apr 2024 | 11.00 | 11.05 | 10.96 | 11.02 | 10.99 | 22,100 |
01 Apr 2024 | 11.03 | 11.06 | 11.02 | 11.05 | 11.01 | 34,300 |
28 Mar 2024 | 11.06 | 11.11 | 11.05 | 11.07 | 11.03 | 32,100 |
27 Mar 2024 | 11.06 | 11.10 | 11.02 | 11.07 | 11.03 | 26,600 |
26 Mar 2024 | 11.03 | 11.07 | 11.03 | 11.06 | 11.02 | 14,800 |
25 Mar 2024 | 11.10 | 11.11 | 11.01 | 11.04 | 11.00 | 19,300 |
22 Mar 2024 | 11.08 | 11.15 | 11.08 | 11.11 | 11.07 | 11,200 |
21 Mar 2024 | 11.11 | 11.18 | 11.04 | 11.08 | 11.04 | 31,400 |
21 Mar 2024 | 0.035 Dividend | |||||
20 Mar 2024 | 11.12 | 11.18 | 11.10 | 11.15 | 11.08 | 11,900 |
19 Mar 2024 | 11.15 | 11.15 | 11.10 | 11.14 | 11.07 | 10,000 |
18 Mar 2024 | 11.08 | 11.15 | 11.08 | 11.14 | 11.07 | 16,900 |
15 Mar 2024 | 11.06 | 11.12 | 11.06 | 11.09 | 11.02 | 5,000 |
14 Mar 2024 | 11.15 | 11.15 | 11.06 | 11.07 | 11.00 | 8,000 |
13 Mar 2024 | 11.15 | 11.20 | 11.15 | 11.18 | 11.11 | 11,600 |
12 Mar 2024 | 11.16 | 11.18 | 11.14 | 11.15 | 11.08 | 16,400 |
11 Mar 2024 | 11.11 | 11.18 | 11.11 | 11.17 | 11.10 | 20,600 |
08 Mar 2024 | 11.13 | 11.16 | 11.12 | 11.15 | 11.08 | 22,500 |
07 Mar 2024 | 11.09 | 11.12 | 11.09 | 11.12 | 11.05 | 14,600 |
06 Mar 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.00 | 13,400 |
05 Mar 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 10.98 | 23,100 |
04 Mar 2024 | 11.04 | 11.15 | 11.02 | 11.03 | 10.96 | 12,600 |
01 Mar 2024 | 11.07 | 11.10 | 11.05 | 11.08 | 11.01 | 27,800 |
29 Feb 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 11.00 | 30,500 |
28 Feb 2024 | 11.07 | 11.12 | 11.01 | 11.04 | 10.97 | 43,500 |
27 Feb 2024 | 11.11 | 11.16 | 11.05 | 11.07 | 11.00 | 10,600 |
26 Feb 2024 | 11.17 | 11.18 | 11.09 | 11.13 | 11.06 | 104,800 |
23 Feb 2024 | 11.17 | 11.21 | 11.15 | 11.19 | 11.12 | 11,200 |
22 Feb 2024 | 11.22 | 11.27 | 11.18 | 11.18 | 11.11 | 11,100 |
22 Feb 2024 | 0.035 Dividend | |||||
21 Feb 2024 | 11.21 | 11.30 | 11.18 | 11.22 | 11.11 | 19,500 |
20 Feb 2024 | 11.22 | 11.29 | 11.22 | 11.23 | 11.12 | 5,000 |
16 Feb 2024 | 11.25 | 11.28 | 11.22 | 11.22 | 11.11 | 7,300 |
15 Feb 2024 | 11.23 | 11.31 | 11.23 | 11.31 | 11.20 | 4,800 |
14 Feb 2024 | 11.20 | 11.25 | 11.17 | 11.23 | 11.12 | 15,100 |
13 Feb 2024 | 11.09 | 11.23 | 11.09 | 11.19 | 11.08 | 23,700 |
12 Feb 2024 | 11.29 | 11.29 | 11.23 | 11.26 | 11.15 | 10,700 |
09 Feb 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.14 | 14,800 |
08 Feb 2024 | 11.17 | 11.21 | 11.15 | 11.21 | 11.10 | 33,100 |
07 Feb 2024 | 11.20 | 11.30 | 11.20 | 11.21 | 11.10 | 47,800 |
06 Feb 2024 | 10.99 | 11.26 | 10.97 | 11.22 | 11.11 | 50,500 |
05 Feb 2024 | 11.02 | 11.02 | 10.99 | 11.01 | 10.91 | 17,200 |
02 Feb 2024 | 11.04 | 11.09 | 11.04 | 11.05 | 10.95 | 13,200 |
01 Feb 2024 | 11.09 | 11.19 | 11.06 | 11.16 | 11.06 | 21,400 |
31 Jan 2024 | 11.01 | 11.05 | 10.99 | 11.04 | 10.94 | 17,200 |
30 Jan 2024 | 10.97 | 11.09 | 10.91 | 10.93 | 10.83 | 20,400 |
29 Jan 2024 | 10.89 | 10.96 | 10.88 | 10.93 | 10.83 | 24,100 |
26 Jan 2024 | 10.88 | 10.92 | 10.84 | 10.87 | 10.77 | 37,000 |
25 Jan 2024 | 10.86 | 10.98 | 10.83 | 10.91 | 10.81 | 17,600 |
24 Jan 2024 | 10.89 | 10.90 | 10.83 | 10.84 | 10.74 | 14,500 |
23 Jan 2024 | 10.86 | 10.94 | 10.81 | 10.83 | 10.73 | 7,600 |
22 Jan 2024 | 10.82 | 10.93 | 10.82 | 10.88 | 10.78 | 37,800 |
22 Jan 2024 | 0.035 Dividend | |||||
19 Jan 2024 | 10.83 | 10.87 | 10.74 | 10.82 | 10.68 | 27,800 |
18 Jan 2024 | 10.87 | 10.95 | 10.83 | 10.83 | 10.69 | 21,800 |
17 Jan 2024 | 11.04 | 11.04 | 10.88 | 10.92 | 10.78 | 33,500 |
16 Jan 2024 | 11.05 | 11.15 | 10.99 | 11.03 | 10.89 | 15,900 |
12 Jan 2024 | 11.11 | 11.14 | 11.05 | 11.06 | 10.92 | 13,300 |
11 Jan 2024 | 11.05 | 11.11 | 11.04 | 11.06 | 10.92 | 25,500 |
10 Jan 2024 | 11.15 | 11.15 | 11.10 | 11.11 | 10.97 | 18,500 |
09 Jan 2024 | 11.19 | 11.23 | 11.14 | 11.14 | 11.00 | 16,400 |
08 Jan 2024 | 11.07 | 11.20 | 11.07 | 11.20 | 11.06 | 29,000 |
05 Jan 2024 | 11.10 | 11.16 | 11.03 | 11.03 | 10.89 | 14,200 |
04 Jan 2024 | 11.13 | 11.25 | 11.06 | 11.13 | 10.99 | 32,200 |
03 Jan 2024 | 11.04 | 11.16 | 10.99 | 11.14 | 11.00 | 21,100 |
02 Jan 2024 | 10.96 | 11.10 | 10.95 | 11.04 | 10.90 | 47,900 |
29 Dec 2023 | 10.95 | 11.01 | 10.90 | 10.99 | 10.85 | 27,700 |
28 Dec 2023 | 11.09 | 11.09 | 10.91 | 10.95 | 10.81 | 49,000 |
27 Dec 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 10.92 | 51,000 |
26 Dec 2023 | 11.05 | 11.10 | 11.02 | 11.10 | 10.96 | 24,800 |
22 Dec 2023 | 10.94 | 11.03 | 10.94 | 11.03 | 10.89 | 27,200 |
21 Dec 2023 | 10.91 | 10.95 | 10.91 | 10.94 | 10.80 | 67,900 |
21 Dec 2023 | 0.035 Dividend | |||||
20 Dec 2023 | 10.90 | 10.97 | 10.88 | 10.90 | 10.73 | 36,700 |
19 Dec 2023 | 10.89 | 10.89 | 10.82 | 10.88 | 10.71 | 25,800 |
18 Dec 2023 | 10.84 | 10.86 | 10.77 | 10.81 | 10.64 | 20,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |