Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.99 | 12.23 | 11.95 | 12.11 | 12.11 | 371,000 |
09 May 2024 | 11.67 | 11.94 | 11.40 | 11.91 | 11.91 | 288,700 |
08 May 2024 | 11.68 | 11.74 | 11.62 | 11.74 | 11.74 | 238,100 |
07 May 2024 | 11.70 | 11.73 | 11.59 | 11.71 | 11.71 | 220,200 |
06 May 2024 | 11.65 | 11.68 | 11.54 | 11.60 | 11.60 | 195,900 |
03 May 2024 | 11.61 | 11.66 | 11.52 | 11.58 | 11.58 | 178,200 |
02 May 2024 | 11.45 | 11.53 | 11.35 | 11.49 | 11.49 | 171,400 |
01 May 2024 | 11.49 | 11.56 | 11.39 | 11.39 | 11.39 | 152,600 |
30 Apr 2024 | 11.45 | 11.49 | 11.32 | 11.43 | 11.43 | 194,100 |
29 Apr 2024 | 11.49 | 11.60 | 11.44 | 11.45 | 11.45 | 230,400 |
26 Apr 2024 | 11.35 | 11.50 | 11.35 | 11.44 | 11.44 | 203,400 |
25 Apr 2024 | 11.38 | 11.41 | 11.34 | 11.35 | 11.35 | 126,800 |
24 Apr 2024 | 11.35 | 11.46 | 11.31 | 11.44 | 11.44 | 418,900 |
23 Apr 2024 | 11.27 | 11.38 | 11.27 | 11.36 | 11.36 | 160,500 |
22 Apr 2024 | 11.22 | 11.36 | 11.21 | 11.29 | 11.29 | 291,000 |
19 Apr 2024 | 11.06 | 11.26 | 11.06 | 11.22 | 11.22 | 209,800 |
18 Apr 2024 | 11.02 | 11.14 | 11.00 | 11.09 | 11.09 | 200,900 |
17 Apr 2024 | 10.88 | 11.07 | 10.85 | 11.03 | 11.03 | 286,200 |
16 Apr 2024 | 10.76 | 10.86 | 10.68 | 10.81 | 10.81 | 194,400 |
15 Apr 2024 | 11.04 | 11.18 | 10.79 | 10.84 | 10.84 | 255,500 |
12 Apr 2024 | 11.05 | 11.18 | 11.00 | 11.02 | 11.02 | 178,300 |
11 Apr 2024 | 10.95 | 11.12 | 10.86 | 11.12 | 11.12 | 255,500 |
10 Apr 2024 | 10.86 | 10.95 | 10.80 | 10.86 | 10.86 | 230,700 |
09 Apr 2024 | 11.15 | 11.19 | 10.98 | 11.02 | 11.02 | 195,500 |
08 Apr 2024 | 11.17 | 11.22 | 11.10 | 11.13 | 11.13 | 152,600 |
05 Apr 2024 | 11.02 | 11.13 | 11.02 | 11.10 | 11.10 | 225,600 |
04 Apr 2024 | 11.18 | 11.26 | 11.01 | 11.02 | 11.02 | 345,400 |
03 Apr 2024 | 11.02 | 11.14 | 11.02 | 11.11 | 11.11 | 202,900 |
02 Apr 2024 | 11.04 | 11.10 | 10.96 | 11.07 | 11.07 | 206,200 |
01 Apr 2024 | 11.04 | 11.11 | 10.93 | 11.09 | 11.09 | 508,900 |
28 Mar 2024 | 11.06 | 11.30 | 10.97 | 11.00 | 11.00 | 366,900 |
27 Mar 2024 | 10.78 | 11.10 | 10.74 | 11.09 | 11.09 | 554,100 |
26 Mar 2024 | 10.64 | 10.81 | 10.64 | 10.74 | 10.74 | 406,800 |
25 Mar 2024 | 10.54 | 10.69 | 10.54 | 10.63 | 10.63 | 261,900 |
22 Mar 2024 | 10.66 | 10.70 | 10.52 | 10.55 | 10.55 | 277,600 |
21 Mar 2024 | 10.58 | 10.69 | 10.53 | 10.65 | 10.65 | 413,800 |
21 Mar 2024 | 0.34 Dividend | |||||
20 Mar 2024 | 10.77 | 10.91 | 10.67 | 10.89 | 10.55 | 529,500 |
19 Mar 2024 | 10.71 | 10.81 | 10.65 | 10.74 | 10.40 | 401,000 |
18 Mar 2024 | 10.96 | 11.02 | 10.76 | 10.76 | 10.42 | 336,900 |
15 Mar 2024 | 10.96 | 12.00 | 10.81 | 10.92 | 10.58 | 940,600 |
14 Mar 2024 | 11.03 | 11.38 | 10.87 | 10.92 | 10.58 | 1,202,800 |
13 Mar 2024 | 10.99 | 11.05 | 10.96 | 10.96 | 10.62 | 199,400 |
12 Mar 2024 | 11.05 | 11.07 | 10.95 | 11.03 | 10.69 | 171,600 |
11 Mar 2024 | 10.98 | 11.10 | 10.93 | 11.05 | 10.71 | 232,000 |
08 Mar 2024 | 10.97 | 11.06 | 10.94 | 10.98 | 10.64 | 314,200 |
07 Mar 2024 | 10.89 | 11.01 | 10.81 | 10.97 | 10.63 | 282,500 |
06 Mar 2024 | 10.94 | 10.97 | 10.81 | 10.88 | 10.54 | 170,700 |
05 Mar 2024 | 10.75 | 10.91 | 10.75 | 10.85 | 10.51 | 294,100 |
04 Mar 2024 | 10.78 | 10.87 | 10.67 | 10.80 | 10.46 | 445,900 |
01 Mar 2024 | 10.80 | 10.80 | 10.65 | 10.76 | 10.42 | 323,000 |
29 Feb 2024 | 10.72 | 10.83 | 10.69 | 10.78 | 10.44 | 222,600 |
28 Feb 2024 | 10.76 | 10.79 | 10.67 | 10.74 | 10.40 | 437,400 |
27 Feb 2024 | 11.06 | 11.06 | 10.65 | 10.83 | 10.49 | 811,700 |
26 Feb 2024 | 11.05 | 11.15 | 10.98 | 11.04 | 10.70 | 328,400 |
23 Feb 2024 | 11.14 | 11.23 | 11.07 | 11.07 | 10.72 | 172,300 |
22 Feb 2024 | 11.10 | 11.24 | 11.10 | 11.16 | 10.81 | 255,100 |
21 Feb 2024 | 11.06 | 11.11 | 11.03 | 11.08 | 10.73 | 133,500 |
20 Feb 2024 | 11.12 | 11.15 | 11.05 | 11.11 | 10.76 | 156,000 |
16 Feb 2024 | 11.17 | 11.23 | 11.10 | 11.14 | 10.79 | 161,000 |
15 Feb 2024 | 11.02 | 11.23 | 10.97 | 11.22 | 10.87 | 326,300 |
14 Feb 2024 | 10.94 | 11.02 | 10.87 | 10.93 | 10.59 | 180,600 |
13 Feb 2024 | 11.14 | 11.14 | 10.82 | 10.86 | 10.52 | 344,400 |
12 Feb 2024 | 11.06 | 11.24 | 11.06 | 11.23 | 10.88 | 218,000 |
09 Feb 2024 | 11.00 | 11.06 | 10.90 | 11.06 | 10.71 | 232,100 |
08 Feb 2024 | 10.95 | 11.00 | 10.82 | 10.98 | 10.64 | 237,300 |
07 Feb 2024 | 10.93 | 11.05 | 10.84 | 10.98 | 10.64 | 258,200 |
06 Feb 2024 | 11.00 | 11.00 | 10.85 | 10.95 | 10.61 | 261,500 |
05 Feb 2024 | 11.13 | 11.15 | 10.92 | 11.04 | 10.70 | 324,200 |
02 Feb 2024 | 11.17 | 11.31 | 11.11 | 11.15 | 10.80 | 214,800 |
01 Feb 2024 | 11.19 | 11.29 | 10.99 | 11.21 | 10.86 | 249,600 |
31 Jan 2024 | 11.42 | 11.44 | 11.18 | 11.19 | 10.84 | 259,400 |
30 Jan 2024 | 11.34 | 11.44 | 11.31 | 11.43 | 11.07 | 208,500 |
29 Jan 2024 | 11.29 | 11.35 | 11.25 | 11.34 | 10.99 | 243,600 |
26 Jan 2024 | 11.21 | 11.27 | 11.19 | 11.26 | 10.91 | 263,500 |
25 Jan 2024 | 11.19 | 11.19 | 11.03 | 11.16 | 10.81 | 214,500 |
24 Jan 2024 | 11.32 | 11.32 | 11.10 | 11.11 | 10.76 | 260,200 |
23 Jan 2024 | 11.27 | 11.34 | 11.18 | 11.21 | 10.86 | 253,800 |
22 Jan 2024 | 11.11 | 11.26 | 11.11 | 11.25 | 10.90 | 269,600 |
19 Jan 2024 | 11.08 | 11.13 | 10.97 | 11.06 | 10.71 | 332,300 |
18 Jan 2024 | 11.04 | 11.13 | 10.97 | 11.07 | 10.72 | 305,200 |
17 Jan 2024 | 11.01 | 11.16 | 11.01 | 11.04 | 10.70 | 232,100 |
16 Jan 2024 | 11.06 | 11.15 | 11.03 | 11.04 | 10.70 | 189,600 |
12 Jan 2024 | 11.22 | 11.27 | 11.14 | 11.20 | 10.85 | 197,500 |
11 Jan 2024 | 11.27 | 11.27 | 11.03 | 11.15 | 10.80 | 250,300 |
10 Jan 2024 | 11.28 | 11.35 | 11.20 | 11.22 | 10.87 | 197,800 |
09 Jan 2024 | 11.35 | 11.36 | 11.22 | 11.30 | 10.95 | 350,200 |
08 Jan 2024 | 11.20 | 11.36 | 11.18 | 11.34 | 10.99 | 291,600 |
05 Jan 2024 | 11.06 | 11.16 | 11.06 | 11.16 | 10.81 | 262,700 |
04 Jan 2024 | 10.94 | 11.15 | 10.94 | 11.04 | 10.70 | 279,100 |
03 Jan 2024 | 11.13 | 11.15 | 10.88 | 10.93 | 10.59 | 285,200 |
02 Jan 2024 | 11.19 | 11.26 | 11.05 | 11.15 | 10.80 | 280,300 |
29 Dec 2023 | 11.48 | 11.48 | 11.30 | 11.31 | 10.96 | 206,200 |
28 Dec 2023 | 11.42 | 11.54 | 11.39 | 11.44 | 11.08 | 217,600 |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 11.46 | 11.54 | 11.43 | 11.44 | 11.03 | 186,700 |
26 Dec 2023 | 11.53 | 11.58 | 11.44 | 11.50 | 11.09 | 216,200 |
22 Dec 2023 | 11.44 | 11.57 | 11.41 | 11.50 | 11.09 | 292,100 |
21 Dec 2023 | 11.39 | 11.43 | 11.29 | 11.43 | 11.02 | 279,100 |
21 Dec 2023 | 0.15 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |