Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 11.20 | 11.43 | 11.15 | 11.38 | 11.38 | 101,600 |
30 May 2024 | 11.03 | 11.15 | 11.02 | 11.07 | 11.07 | 108,300 |
29 May 2024 | 11.13 | 11.15 | 10.98 | 11.01 | 11.01 | 73,300 |
28 May 2024 | 11.34 | 11.38 | 11.15 | 11.16 | 11.16 | 76,200 |
24 May 2024 | 11.34 | 11.41 | 11.34 | 11.36 | 11.36 | 32,400 |
23 May 2024 | 11.53 | 11.54 | 11.32 | 11.35 | 11.35 | 66,800 |
22 May 2024 | 11.59 | 11.65 | 11.50 | 11.50 | 11.50 | 49,300 |
21 May 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 47,000 |
20 May 2024 | 11.70 | 11.70 | 11.51 | 11.52 | 11.52 | 125,700 |
17 May 2024 | 11.83 | 11.86 | 11.60 | 11.65 | 11.65 | 116,600 |
16 May 2024 | 11.81 | 11.86 | 11.77 | 11.79 | 11.79 | 45,700 |
15 May 2024 | 11.74 | 11.89 | 11.74 | 11.78 | 11.78 | 68,900 |
14 May 2024 | 11.69 | 11.69 | 11.61 | 11.63 | 11.63 | 56,100 |
14 May 2024 | 0.08 Dividend | |||||
13 May 2024 | 11.76 | 11.84 | 11.64 | 11.72 | 11.64 | 65,600 |
10 May 2024 | 11.68 | 11.68 | 11.50 | 11.65 | 11.57 | 35,500 |
09 May 2024 | 11.34 | 11.63 | 11.34 | 11.59 | 11.51 | 46,100 |
08 May 2024 | 11.44 | 11.44 | 11.35 | 11.41 | 11.33 | 37,800 |
07 May 2024 | 11.43 | 11.46 | 11.40 | 11.45 | 11.37 | 46,300 |
06 May 2024 | 11.41 | 11.49 | 11.34 | 11.43 | 11.35 | 83,600 |
03 May 2024 | 11.29 | 11.43 | 11.27 | 11.34 | 11.26 | 52,700 |
02 May 2024 | 11.11 | 11.18 | 11.06 | 11.17 | 11.09 | 28,700 |
01 May 2024 | 11.04 | 11.18 | 11.02 | 11.06 | 10.98 | 37,000 |
30 Apr 2024 | 11.14 | 11.35 | 11.07 | 11.08 | 11.00 | 88,400 |
29 Apr 2024 | 11.15 | 11.22 | 11.08 | 11.12 | 11.04 | 52,300 |
26 Apr 2024 | 11.02 | 11.20 | 11.01 | 11.14 | 11.06 | 66,000 |
25 Apr 2024 | 11.20 | 11.20 | 11.02 | 11.02 | 10.94 | 106,400 |
24 Apr 2024 | 11.38 | 11.38 | 11.21 | 11.30 | 11.22 | 63,800 |
23 Apr 2024 | 11.32 | 11.36 | 11.22 | 11.33 | 11.25 | 103,300 |
22 Apr 2024 | 10.93 | 11.33 | 10.93 | 11.28 | 11.20 | 161,900 |
19 Apr 2024 | 10.78 | 10.92 | 10.78 | 10.91 | 10.84 | 49,000 |
18 Apr 2024 | 10.90 | 10.90 | 10.76 | 10.79 | 10.72 | 68,300 |
17 Apr 2024 | 10.76 | 10.90 | 10.76 | 10.85 | 10.78 | 88,800 |
16 Apr 2024 | 10.75 | 10.80 | 10.67 | 10.68 | 10.61 | 57,400 |
15 Apr 2024 | 10.99 | 11.12 | 10.76 | 10.80 | 10.73 | 64,900 |
12 Apr 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 10.91 | 56,400 |
11 Apr 2024 | 11.21 | 11.27 | 11.11 | 11.19 | 11.11 | 71,900 |
10 Apr 2024 | 11.45 | 11.47 | 11.20 | 11.21 | 11.13 | 99,900 |
09 Apr 2024 | 11.53 | 11.59 | 11.53 | 11.58 | 11.50 | 48,900 |
09 Apr 2024 | 0.08 Dividend | |||||
08 Apr 2024 | 11.49 | 11.59 | 11.49 | 11.57 | 11.41 | 82,000 |
05 Apr 2024 | 11.60 | 11.67 | 11.47 | 11.47 | 11.31 | 98,100 |
04 Apr 2024 | 11.75 | 11.78 | 11.58 | 11.59 | 11.43 | 79,300 |
03 Apr 2024 | 11.56 | 11.79 | 11.50 | 11.70 | 11.54 | 104,000 |
02 Apr 2024 | 11.52 | 11.74 | 11.47 | 11.69 | 11.53 | 115,100 |
01 Apr 2024 | 11.89 | 11.89 | 11.68 | 11.68 | 11.52 | 81,400 |
28 Mar 2024 | 11.85 | 11.94 | 11.79 | 11.89 | 11.73 | 105,800 |
27 Mar 2024 | 11.72 | 11.81 | 11.71 | 11.81 | 11.65 | 59,500 |
26 Mar 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 11.53 | 58,700 |
25 Mar 2024 | 11.64 | 11.69 | 11.61 | 11.64 | 11.48 | 54,200 |
22 Mar 2024 | 11.73 | 11.77 | 11.65 | 11.66 | 11.50 | 88,400 |
21 Mar 2024 | 11.75 | 11.83 | 11.71 | 11.73 | 11.57 | 58,700 |
20 Mar 2024 | 11.67 | 11.74 | 11.63 | 11.73 | 11.57 | 45,600 |
19 Mar 2024 | 11.74 | 11.74 | 11.59 | 11.67 | 11.51 | 76,400 |
18 Mar 2024 | 11.71 | 11.76 | 11.65 | 11.68 | 11.52 | 40,500 |
15 Mar 2024 | 11.63 | 11.73 | 11.63 | 11.67 | 11.51 | 46,900 |
14 Mar 2024 | 11.82 | 11.92 | 11.56 | 11.76 | 11.60 | 115,500 |
13 Mar 2024 | 11.90 | 11.94 | 11.83 | 11.84 | 11.68 | 81,400 |
12 Mar 2024 | 11.93 | 11.96 | 11.90 | 11.95 | 11.79 | 81,600 |
12 Mar 2024 | 0.08 Dividend | |||||
11 Mar 2024 | 12.03 | 12.08 | 12.00 | 12.04 | 11.80 | 50,900 |
08 Mar 2024 | 11.95 | 12.06 | 11.90 | 12.06 | 11.82 | 94,700 |
07 Mar 2024 | 11.97 | 11.97 | 11.88 | 11.90 | 11.66 | 40,700 |
06 Mar 2024 | 11.87 | 11.92 | 11.84 | 11.89 | 11.65 | 37,300 |
05 Mar 2024 | 11.87 | 11.94 | 11.80 | 11.81 | 11.57 | 65,700 |
04 Mar 2024 | 11.84 | 11.92 | 11.81 | 11.92 | 11.68 | 52,600 |
01 Mar 2024 | 11.82 | 11.87 | 11.67 | 11.87 | 11.63 | 63,400 |
29 Feb 2024 | 11.75 | 11.80 | 11.69 | 11.77 | 11.53 | 71,600 |
28 Feb 2024 | 11.50 | 11.61 | 11.48 | 11.61 | 11.37 | 64,900 |
27 Feb 2024 | 11.60 | 11.64 | 11.51 | 11.52 | 11.29 | 43,000 |
26 Feb 2024 | 11.65 | 11.66 | 11.55 | 11.56 | 11.33 | 58,200 |
23 Feb 2024 | 11.76 | 11.76 | 11.61 | 11.67 | 11.43 | 42,400 |
22 Feb 2024 | 11.70 | 11.71 | 11.62 | 11.63 | 11.39 | 51,500 |
21 Feb 2024 | 11.63 | 11.70 | 11.56 | 11.64 | 11.40 | 89,400 |
20 Feb 2024 | 11.82 | 11.82 | 11.59 | 11.67 | 11.43 | 64,300 |
16 Feb 2024 | 11.84 | 11.84 | 11.66 | 11.70 | 11.46 | 32,600 |
15 Feb 2024 | 11.76 | 11.92 | 11.76 | 11.87 | 11.63 | 50,900 |
14 Feb 2024 | 11.57 | 11.87 | 11.57 | 11.66 | 11.42 | 45,400 |
13 Feb 2024 | 11.68 | 11.74 | 11.51 | 11.56 | 11.33 | 94,600 |
13 Feb 2024 | 0.08 Dividend | |||||
12 Feb 2024 | 12.00 | 12.03 | 11.90 | 11.90 | 11.58 | 37,600 |
09 Feb 2024 | 11.87 | 11.93 | 11.80 | 11.89 | 11.57 | 71,000 |
08 Feb 2024 | 11.95 | 11.95 | 11.83 | 11.86 | 11.54 | 50,900 |
07 Feb 2024 | 11.91 | 11.91 | 11.81 | 11.83 | 11.51 | 56,000 |
06 Feb 2024 | 11.88 | 11.91 | 11.79 | 11.88 | 11.56 | 70,800 |
05 Feb 2024 | 12.00 | 12.00 | 11.71 | 11.75 | 11.43 | 98,400 |
02 Feb 2024 | 12.05 | 12.06 | 11.95 | 12.01 | 11.69 | 43,000 |
01 Feb 2024 | 11.85 | 12.18 | 11.85 | 12.15 | 11.82 | 90,500 |
31 Jan 2024 | 12.10 | 12.14 | 11.76 | 11.81 | 11.49 | 118,000 |
30 Jan 2024 | 12.06 | 12.12 | 12.03 | 12.08 | 11.76 | 70,300 |
29 Jan 2024 | 12.06 | 12.14 | 12.02 | 12.14 | 11.81 | 57,800 |
26 Jan 2024 | 12.03 | 12.05 | 11.95 | 11.98 | 11.66 | 43,300 |
25 Jan 2024 | 12.09 | 12.09 | 11.97 | 12.01 | 11.69 | 50,000 |
24 Jan 2024 | 12.26 | 12.26 | 11.93 | 11.98 | 11.66 | 63,800 |
23 Jan 2024 | 12.19 | 12.22 | 11.93 | 12.04 | 11.72 | 59,100 |
22 Jan 2024 | 12.10 | 12.26 | 11.89 | 12.26 | 11.93 | 114,800 |
19 Jan 2024 | 11.89 | 12.02 | 11.76 | 11.97 | 11.65 | 80,500 |
18 Jan 2024 | 11.74 | 11.92 | 11.68 | 11.91 | 11.59 | 92,800 |
17 Jan 2024 | 11.92 | 11.94 | 11.65 | 11.73 | 11.42 | 80,600 |
16 Jan 2024 | 12.09 | 12.09 | 11.94 | 12.00 | 11.68 | 55,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |