Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 11.32 | 11.39 | 11.32 | 11.32 | 11.32 | 35,200 |
24 May 2024 | 11.32 | 11.33 | 11.29 | 11.30 | 11.30 | 8,300 |
23 May 2024 | 11.30 | 11.37 | 11.26 | 11.30 | 11.30 | 26,700 |
22 May 2024 | 11.27 | 11.30 | 11.21 | 11.30 | 11.30 | 48,500 |
21 May 2024 | 11.50 | 11.50 | 11.16 | 11.18 | 11.18 | 73,700 |
20 May 2024 | 11.45 | 11.50 | 11.44 | 11.47 | 11.47 | 36,600 |
17 May 2024 | 11.44 | 11.51 | 11.31 | 11.39 | 11.39 | 28,700 |
16 May 2024 | 11.40 | 11.45 | 11.39 | 11.42 | 11.42 | 20,800 |
16 May 2024 | 0.05 Dividend | |||||
15 May 2024 | 11.43 | 11.48 | 11.43 | 11.46 | 11.41 | 13,600 |
14 May 2024 | 11.40 | 11.40 | 11.31 | 11.35 | 11.30 | 54,300 |
13 May 2024 | 11.41 | 11.41 | 11.37 | 11.37 | 11.32 | 11,900 |
10 May 2024 | 11.34 | 11.38 | 11.32 | 11.35 | 11.30 | 29,900 |
09 May 2024 | 11.46 | 11.46 | 11.33 | 11.37 | 11.32 | 27,700 |
08 May 2024 | 11.30 | 11.44 | 11.27 | 11.38 | 11.33 | 50,000 |
07 May 2024 | 11.20 | 11.26 | 11.18 | 11.25 | 11.20 | 159,200 |
06 May 2024 | 11.20 | 11.20 | 11.15 | 11.19 | 11.14 | 36,200 |
03 May 2024 | 11.15 | 11.18 | 11.11 | 11.13 | 11.09 | 9,600 |
02 May 2024 | 11.07 | 11.08 | 10.99 | 11.05 | 11.00 | 126,400 |
01 May 2024 | 11.04 | 11.07 | 10.99 | 11.02 | 10.97 | 29,200 |
30 Apr 2024 | 10.95 | 11.05 | 10.95 | 11.00 | 10.95 | 10,300 |
29 Apr 2024 | 11.07 | 11.10 | 10.98 | 11.00 | 10.95 | 30,000 |
26 Apr 2024 | 11.11 | 11.20 | 11.06 | 11.06 | 11.01 | 22,400 |
25 Apr 2024 | 11.15 | 11.15 | 11.09 | 11.10 | 11.05 | 22,700 |
24 Apr 2024 | 11.15 | 11.19 | 11.13 | 11.17 | 11.12 | 22,600 |
23 Apr 2024 | 11.14 | 11.14 | 11.05 | 11.13 | 11.08 | 38,800 |
22 Apr 2024 | 10.97 | 11.06 | 10.97 | 11.05 | 11.00 | 75,000 |
19 Apr 2024 | 11.03 | 11.04 | 10.99 | 11.02 | 10.97 | 51,300 |
18 Apr 2024 | 11.01 | 11.07 | 10.97 | 10.98 | 10.93 | 27,000 |
18 Apr 2024 | 0.05 Dividend | |||||
17 Apr 2024 | 11.13 | 11.13 | 11.04 | 11.04 | 10.94 | 26,300 |
16 Apr 2024 | 11.11 | 11.14 | 11.02 | 11.09 | 10.99 | 35,300 |
15 Apr 2024 | 11.19 | 11.19 | 11.11 | 11.14 | 11.04 | 32,800 |
12 Apr 2024 | 11.18 | 11.24 | 11.18 | 11.21 | 11.11 | 32,300 |
11 Apr 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.06 | 13,500 |
10 Apr 2024 | 11.20 | 11.20 | 11.15 | 11.17 | 11.07 | 21,500 |
09 Apr 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.14 | 9,900 |
08 Apr 2024 | 11.26 | 11.30 | 11.20 | 11.20 | 11.10 | 26,000 |
05 Apr 2024 | 11.22 | 11.24 | 11.20 | 11.20 | 11.10 | 38,600 |
04 Apr 2024 | 11.32 | 11.32 | 11.22 | 11.23 | 11.13 | 62,600 |
03 Apr 2024 | 11.12 | 11.22 | 11.12 | 11.22 | 11.12 | 25,300 |
02 Apr 2024 | 11.17 | 11.22 | 11.17 | 11.18 | 11.08 | 44,000 |
01 Apr 2024 | 11.28 | 11.28 | 11.19 | 11.23 | 11.13 | 48,300 |
28 Mar 2024 | 11.18 | 11.31 | 11.18 | 11.31 | 11.21 | 40,300 |
27 Mar 2024 | 11.29 | 11.32 | 11.14 | 11.15 | 11.05 | 92,000 |
26 Mar 2024 | 11.32 | 11.35 | 11.20 | 11.20 | 11.10 | 23,800 |
25 Mar 2024 | 11.36 | 11.36 | 11.24 | 11.24 | 11.14 | 42,800 |
22 Mar 2024 | 11.28 | 11.35 | 11.27 | 11.34 | 11.24 | 125,900 |
21 Mar 2024 | 11.24 | 11.28 | 11.17 | 11.21 | 11.11 | 28,100 |
20 Mar 2024 | 11.24 | 11.25 | 11.18 | 11.18 | 11.08 | 27,300 |
19 Mar 2024 | 11.18 | 11.25 | 11.18 | 11.23 | 11.13 | 22,200 |
18 Mar 2024 | 11.15 | 11.20 | 11.13 | 11.18 | 11.08 | 20,300 |
15 Mar 2024 | 11.12 | 11.14 | 11.09 | 11.12 | 11.02 | 7,400 |
14 Mar 2024 | 11.13 | 11.13 | 11.07 | 11.11 | 11.01 | 25,800 |
14 Mar 2024 | 0.049 Dividend | |||||
13 Mar 2024 | 11.19 | 11.20 | 11.15 | 11.18 | 11.03 | 30,900 |
12 Mar 2024 | 11.19 | 11.20 | 11.15 | 11.16 | 11.01 | 33,400 |
11 Mar 2024 | 11.23 | 11.23 | 11.15 | 11.17 | 11.02 | 20,100 |
08 Mar 2024 | 11.14 | 11.20 | 11.14 | 11.20 | 11.05 | 56,300 |
07 Mar 2024 | 11.10 | 11.14 | 11.07 | 11.11 | 10.96 | 68,900 |
06 Mar 2024 | 11.05 | 11.09 | 11.05 | 11.08 | 10.93 | 24,600 |
05 Mar 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 10.91 | 88,600 |
04 Mar 2024 | 10.99 | 11.00 | 10.98 | 10.99 | 10.84 | 36,800 |
01 Mar 2024 | 10.98 | 11.00 | 10.95 | 11.00 | 10.85 | 37,800 |
29 Feb 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.83 | 66,300 |
28 Feb 2024 | 10.95 | 10.95 | 10.90 | 10.95 | 10.81 | 40,700 |
27 Feb 2024 | 10.99 | 11.00 | 10.92 | 10.92 | 10.78 | 33,500 |
26 Feb 2024 | 11.03 | 11.05 | 10.96 | 10.97 | 10.83 | 38,300 |
23 Feb 2024 | 11.10 | 11.10 | 11.05 | 11.06 | 10.91 | 42,200 |
22 Feb 2024 | 11.10 | 11.10 | 11.05 | 11.05 | 10.90 | 16,600 |
21 Feb 2024 | 11.11 | 11.12 | 11.07 | 11.07 | 10.93 | 36,500 |
20 Feb 2024 | 11.10 | 11.14 | 11.03 | 11.07 | 10.92 | 21,500 |
16 Feb 2024 | 11.09 | 11.09 | 11.01 | 11.05 | 10.90 | 34,500 |
15 Feb 2024 | 11.11 | 11.15 | 11.04 | 11.11 | 10.96 | 13,600 |
15 Feb 2024 | 0.043 Dividend | |||||
14 Feb 2024 | 11.03 | 11.10 | 11.02 | 11.09 | 10.90 | 22,100 |
13 Feb 2024 | 11.04 | 11.04 | 10.95 | 10.97 | 10.78 | 34,300 |
12 Feb 2024 | 11.05 | 11.09 | 11.02 | 11.06 | 10.87 | 46,700 |
09 Feb 2024 | 10.97 | 11.05 | 10.97 | 11.02 | 10.83 | 45,200 |
08 Feb 2024 | 10.97 | 11.04 | 10.94 | 11.00 | 10.81 | 40,800 |
07 Feb 2024 | 10.75 | 11.05 | 10.75 | 10.96 | 10.77 | 63,400 |
06 Feb 2024 | 10.76 | 10.88 | 10.76 | 10.83 | 10.65 | 53,700 |
05 Feb 2024 | 10.78 | 10.78 | 10.71 | 10.73 | 10.55 | 18,300 |
02 Feb 2024 | 10.84 | 10.85 | 10.77 | 10.80 | 10.62 | 56,200 |
01 Feb 2024 | 10.76 | 10.91 | 10.76 | 10.89 | 10.70 | 28,800 |
31 Jan 2024 | 10.64 | 10.74 | 10.64 | 10.71 | 10.53 | 55,600 |
30 Jan 2024 | 10.68 | 10.79 | 10.60 | 10.64 | 10.46 | 61,100 |
29 Jan 2024 | 10.77 | 10.77 | 10.65 | 10.69 | 10.51 | 29,200 |
26 Jan 2024 | 10.70 | 10.75 | 10.69 | 10.73 | 10.54 | 44,700 |
25 Jan 2024 | 10.73 | 10.73 | 10.71 | 10.72 | 10.54 | 5,100 |
24 Jan 2024 | 10.68 | 10.73 | 10.68 | 10.71 | 10.53 | 14,700 |
23 Jan 2024 | 10.71 | 10.71 | 10.65 | 10.67 | 10.49 | 33,800 |
22 Jan 2024 | 10.55 | 10.74 | 10.55 | 10.72 | 10.54 | 29,800 |
19 Jan 2024 | 10.64 | 10.64 | 10.48 | 10.56 | 10.38 | 32,900 |
18 Jan 2024 | 10.65 | 10.70 | 10.56 | 10.62 | 10.44 | 91,700 |
18 Jan 2024 | 0.043 Dividend | |||||
17 Jan 2024 | 10.71 | 10.72 | 10.64 | 10.64 | 10.42 | 69,700 |
16 Jan 2024 | 10.75 | 10.77 | 10.69 | 10.73 | 10.50 | 82,500 |
12 Jan 2024 | 10.80 | 10.80 | 10.74 | 10.76 | 10.53 | 37,800 |
11 Jan 2024 | 10.73 | 10.78 | 10.73 | 10.75 | 10.52 | 31,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |