Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.73 | 11.83 | 11.65 | 11.78 | 11.78 | 193,300 |
09 May 2024 | 11.43 | 11.68 | 11.38 | 11.64 | 11.64 | 189,900 |
08 May 2024 | 11.28 | 11.49 | 11.27 | 11.46 | 11.46 | 165,100 |
07 May 2024 | 11.31 | 11.39 | 11.22 | 11.36 | 11.36 | 97,600 |
06 May 2024 | 11.25 | 11.34 | 11.17 | 11.25 | 11.25 | 128,800 |
03 May 2024 | 11.10 | 11.21 | 11.07 | 11.12 | 11.12 | 147,200 |
02 May 2024 | 10.90 | 11.10 | 10.80 | 11.05 | 11.05 | 161,600 |
01 May 2024 | 10.80 | 10.91 | 10.75 | 10.85 | 10.85 | 90,400 |
30 Apr 2024 | 10.94 | 10.96 | 10.75 | 10.75 | 10.75 | 156,700 |
29 Apr 2024 | 11.04 | 11.04 | 10.90 | 10.95 | 10.95 | 60,500 |
26 Apr 2024 | 10.99 | 11.02 | 10.90 | 10.96 | 10.96 | 100,700 |
25 Apr 2024 | 10.85 | 10.89 | 10.73 | 10.82 | 10.82 | 147,600 |
24 Apr 2024 | 11.00 | 11.07 | 10.83 | 10.93 | 10.93 | 160,300 |
23 Apr 2024 | 11.15 | 11.23 | 11.02 | 11.07 | 11.07 | 166,900 |
22 Apr 2024 | 10.97 | 11.10 | 10.96 | 11.09 | 11.09 | 137,700 |
19 Apr 2024 | 10.65 | 10.89 | 10.65 | 10.88 | 10.88 | 115,100 |
18 Apr 2024 | 10.65 | 10.68 | 10.55 | 10.64 | 10.64 | 126,700 |
17 Apr 2024 | 10.60 | 10.78 | 10.59 | 10.70 | 10.70 | 233,000 |
16 Apr 2024 | 10.62 | 10.63 | 10.48 | 10.55 | 10.55 | 249,300 |
15 Apr 2024 | 10.85 | 11.03 | 10.62 | 10.65 | 10.65 | 288,100 |
12 Apr 2024 | 11.20 | 11.37 | 10.82 | 10.90 | 10.90 | 302,300 |
11 Apr 2024 | 11.25 | 11.27 | 11.10 | 11.23 | 11.23 | 140,100 |
10 Apr 2024 | 11.00 | 11.22 | 10.90 | 11.12 | 11.12 | 191,500 |
09 Apr 2024 | 11.22 | 11.22 | 11.00 | 11.03 | 11.03 | 100,400 |
08 Apr 2024 | 11.24 | 11.24 | 11.11 | 11.15 | 11.15 | 89,600 |
05 Apr 2024 | 11.32 | 11.32 | 11.08 | 11.14 | 11.14 | 144,300 |
04 Apr 2024 | 11.46 | 11.46 | 11.11 | 11.17 | 11.17 | 278,300 |
03 Apr 2024 | 11.24 | 11.44 | 11.16 | 11.44 | 11.44 | 207,000 |
02 Apr 2024 | 11.15 | 11.22 | 11.07 | 11.17 | 11.17 | 90,700 |
01 Apr 2024 | 11.22 | 11.29 | 11.13 | 11.18 | 11.18 | 149,600 |
28 Mar 2024 | 11.11 | 11.20 | 11.09 | 11.12 | 11.12 | 111,800 |
27 Mar 2024 | 11.05 | 11.13 | 11.00 | 11.11 | 11.11 | 79,100 |
26 Mar 2024 | 11.20 | 11.20 | 10.95 | 11.04 | 11.04 | 191,700 |
25 Mar 2024 | 11.37 | 11.38 | 11.02 | 11.20 | 11.20 | 198,800 |
22 Mar 2024 | 11.33 | 11.37 | 11.18 | 11.18 | 11.18 | 148,200 |
21 Mar 2024 | 11.06 | 11.36 | 11.04 | 11.33 | 11.33 | 263,800 |
20 Mar 2024 | 11.02 | 11.08 | 10.87 | 11.02 | 11.02 | 110,400 |
19 Mar 2024 | 10.90 | 11.17 | 10.90 | 11.08 | 11.08 | 112,700 |
18 Mar 2024 | 11.21 | 11.21 | 10.89 | 10.92 | 10.92 | 186,900 |
15 Mar 2024 | 11.20 | 11.27 | 11.13 | 11.17 | 11.17 | 125,900 |
14 Mar 2024 | 11.29 | 11.33 | 11.06 | 11.18 | 11.18 | 143,400 |
13 Mar 2024 | 11.23 | 11.36 | 11.18 | 11.20 | 11.20 | 189,600 |
12 Mar 2024 | 11.25 | 11.34 | 11.10 | 11.13 | 11.13 | 199,200 |
11 Mar 2024 | 11.20 | 11.33 | 11.03 | 11.30 | 11.30 | 221,000 |
08 Mar 2024 | 11.23 | 11.25 | 10.95 | 11.21 | 11.21 | 316,400 |
08 Mar 2024 | 0.41 Dividend | |||||
07 Mar 2024 | 11.29 | 11.75 | 11.28 | 11.50 | 11.09 | 439,600 |
06 Mar 2024 | 11.22 | 11.36 | 11.19 | 11.23 | 10.83 | 274,600 |
05 Mar 2024 | 11.48 | 11.51 | 11.20 | 11.20 | 10.80 | 210,500 |
04 Mar 2024 | 11.55 | 11.70 | 11.47 | 11.47 | 11.06 | 305,400 |
01 Mar 2024 | 11.47 | 11.72 | 11.43 | 11.68 | 11.26 | 240,300 |
29 Feb 2024 | 11.48 | 11.60 | 11.30 | 11.40 | 10.99 | 540,600 |
28 Feb 2024 | 11.45 | 11.68 | 11.23 | 11.53 | 11.12 | 338,300 |
27 Feb 2024 | 11.52 | 11.73 | 11.36 | 11.64 | 11.23 | 236,000 |
26 Feb 2024 | 11.54 | 11.76 | 11.45 | 11.70 | 11.28 | 217,400 |
23 Feb 2024 | 11.50 | 11.78 | 11.42 | 11.71 | 11.29 | 144,100 |
22 Feb 2024 | 11.60 | 11.75 | 11.50 | 11.64 | 11.23 | 217,000 |
21 Feb 2024 | 11.55 | 11.64 | 11.43 | 11.59 | 11.18 | 145,600 |
20 Feb 2024 | 11.54 | 11.71 | 11.43 | 11.57 | 11.16 | 310,200 |
16 Feb 2024 | 11.40 | 11.58 | 11.29 | 11.48 | 11.07 | 243,100 |
15 Feb 2024 | 11.20 | 11.31 | 11.02 | 11.20 | 10.80 | 507,600 |
14 Feb 2024 | 10.98 | 11.51 | 10.96 | 11.38 | 10.97 | 721,500 |
13 Feb 2024 | 10.81 | 10.85 | 10.39 | 10.43 | 10.06 | 213,100 |
12 Feb 2024 | 10.59 | 10.93 | 10.59 | 10.80 | 10.41 | 164,200 |
09 Feb 2024 | 10.56 | 10.56 | 10.38 | 10.42 | 10.05 | 235,700 |
08 Feb 2024 | 10.61 | 10.62 | 10.34 | 10.35 | 9.98 | 295,300 |
07 Feb 2024 | 10.73 | 10.82 | 10.45 | 10.63 | 10.25 | 413,500 |
06 Feb 2024 | 10.72 | 10.85 | 10.61 | 10.61 | 10.23 | 163,600 |
05 Feb 2024 | 11.22 | 11.22 | 10.69 | 10.69 | 10.31 | 331,800 |
02 Feb 2024 | 11.62 | 11.62 | 11.08 | 11.12 | 10.72 | 405,600 |
01 Feb 2024 | 11.96 | 11.97 | 11.41 | 11.66 | 11.24 | 287,400 |
31 Jan 2024 | 11.96 | 12.02 | 11.74 | 11.92 | 11.50 | 193,900 |
30 Jan 2024 | 11.99 | 12.06 | 11.90 | 12.01 | 11.58 | 201,100 |
29 Jan 2024 | 12.10 | 12.10 | 11.92 | 12.00 | 11.57 | 221,600 |
26 Jan 2024 | 12.29 | 12.36 | 12.01 | 12.24 | 11.80 | 165,000 |
25 Jan 2024 | 12.28 | 12.31 | 12.13 | 12.31 | 11.87 | 114,800 |
24 Jan 2024 | 12.36 | 12.47 | 12.28 | 12.37 | 11.93 | 129,600 |
23 Jan 2024 | 12.06 | 12.35 | 12.06 | 12.28 | 11.84 | 115,400 |
22 Jan 2024 | 11.95 | 12.29 | 11.93 | 12.15 | 11.72 | 216,200 |
19 Jan 2024 | 12.08 | 12.14 | 11.97 | 12.04 | 11.61 | 134,600 |
18 Jan 2024 | 11.90 | 12.22 | 11.81 | 12.21 | 11.77 | 199,900 |
17 Jan 2024 | 11.94 | 12.16 | 11.86 | 12.07 | 11.64 | 155,000 |
16 Jan 2024 | 12.10 | 12.21 | 12.05 | 12.18 | 11.75 | 145,000 |
12 Jan 2024 | 12.50 | 12.62 | 12.09 | 12.09 | 11.66 | 260,200 |
11 Jan 2024 | 12.14 | 12.33 | 11.94 | 12.30 | 11.86 | 237,400 |
10 Jan 2024 | 12.40 | 12.48 | 12.22 | 12.25 | 11.81 | 167,100 |
09 Jan 2024 | 12.40 | 12.57 | 12.30 | 12.46 | 12.02 | 249,000 |
08 Jan 2024 | 12.57 | 12.79 | 12.32 | 12.58 | 12.13 | 576,600 |
05 Jan 2024 | 12.92 | 13.18 | 12.79 | 13.08 | 12.61 | 206,200 |
04 Jan 2024 | 13.02 | 13.16 | 12.82 | 12.83 | 12.37 | 385,900 |
03 Jan 2024 | 12.65 | 13.00 | 12.56 | 12.79 | 12.33 | 401,000 |
02 Jan 2024 | 12.69 | 12.95 | 12.66 | 12.92 | 12.46 | 340,100 |
29 Dec 2023 | 12.58 | 12.76 | 12.50 | 12.72 | 12.27 | 237,400 |
28 Dec 2023 | 12.61 | 12.72 | 12.45 | 12.46 | 12.02 | 114,000 |
27 Dec 2023 | 12.63 | 12.78 | 12.51 | 12.70 | 12.25 | 184,800 |
26 Dec 2023 | 12.75 | 12.79 | 12.62 | 12.70 | 12.25 | 143,600 |
22 Dec 2023 | 12.50 | 12.78 | 12.48 | 12.70 | 12.25 | 155,000 |
21 Dec 2023 | 12.26 | 12.42 | 12.19 | 12.38 | 11.94 | 288,500 |
20 Dec 2023 | 12.40 | 12.46 | 12.16 | 12.17 | 11.74 | 311,800 |
19 Dec 2023 | 12.17 | 12.36 | 12.13 | 12.29 | 11.85 | 324,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |