Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 11.25 | 11.32 | 11.24 | 11.31 | 11.31 | 615,258 |
23 May 2024 | 11.25 | 11.28 | 11.20 | 11.26 | 11.26 | 524,300 |
22 May 2024 | 11.26 | 11.33 | 11.22 | 11.22 | 11.22 | 793,400 |
21 May 2024 | 11.30 | 11.39 | 11.28 | 11.28 | 11.28 | 1,119,600 |
20 May 2024 | 11.30 | 11.39 | 11.26 | 11.27 | 11.27 | 1,006,500 |
17 May 2024 | 11.34 | 11.37 | 11.28 | 11.28 | 11.28 | 1,642,800 |
16 May 2024 | 11.36 | 11.45 | 11.15 | 11.26 | 11.26 | 4,966,300 |
15 May 2024 | 11.42 | 11.47 | 11.34 | 11.35 | 11.35 | 467,800 |
14 May 2024 | 11.40 | 11.47 | 11.34 | 11.40 | 11.40 | 738,100 |
14 May 2024 | 0.103 Dividend | |||||
13 May 2024 | 11.51 | 11.57 | 11.43 | 11.44 | 11.34 | 1,183,200 |
10 May 2024 | 11.52 | 11.55 | 11.43 | 11.51 | 11.41 | 1,088,900 |
09 May 2024 | 11.58 | 11.71 | 11.40 | 11.47 | 11.37 | 2,723,500 |
08 May 2024 | 11.59 | 11.63 | 11.54 | 11.59 | 11.49 | 449,000 |
07 May 2024 | 11.52 | 11.62 | 11.46 | 11.61 | 11.51 | 644,700 |
06 May 2024 | 11.43 | 11.50 | 11.38 | 11.50 | 11.40 | 580,300 |
03 May 2024 | 11.45 | 11.47 | 11.25 | 11.38 | 11.28 | 779,000 |
02 May 2024 | 11.49 | 11.49 | 11.29 | 11.30 | 11.20 | 945,400 |
01 May 2024 | 11.41 | 11.53 | 11.37 | 11.40 | 11.30 | 2,014,400 |
30 Apr 2024 | 11.50 | 11.50 | 11.36 | 11.37 | 11.27 | 1,112,000 |
29 Apr 2024 | 11.49 | 11.52 | 11.20 | 11.45 | 11.35 | 3,482,000 |
26 Apr 2024 | 11.40 | 11.52 | 11.40 | 11.49 | 11.39 | 546,700 |
25 Apr 2024 | 11.45 | 11.48 | 11.33 | 11.42 | 11.32 | 367,900 |
24 Apr 2024 | 11.52 | 11.56 | 11.46 | 11.52 | 11.42 | 237,700 |
23 Apr 2024 | 11.41 | 11.57 | 11.40 | 11.54 | 11.44 | 418,000 |
22 Apr 2024 | 11.39 | 11.42 | 11.37 | 11.38 | 11.28 | 360,100 |
19 Apr 2024 | 11.25 | 11.39 | 11.21 | 11.37 | 11.27 | 465,300 |
18 Apr 2024 | 11.13 | 11.27 | 11.10 | 11.25 | 11.15 | 308,100 |
17 Apr 2024 | 11.10 | 11.18 | 11.09 | 11.11 | 11.01 | 250,000 |
16 Apr 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 10.99 | 379,100 |
15 Apr 2024 | 11.25 | 11.33 | 11.07 | 11.13 | 11.03 | 362,900 |
12 Apr 2024 | 11.25 | 11.31 | 11.13 | 11.16 | 11.06 | 430,600 |
12 Apr 2024 | 0.103 Dividend | |||||
11 Apr 2024 | 11.44 | 11.46 | 11.32 | 11.39 | 11.19 | 475,100 |
10 Apr 2024 | 11.32 | 11.43 | 11.25 | 11.43 | 11.22 | 602,800 |
09 Apr 2024 | 11.36 | 11.43 | 11.32 | 11.36 | 11.16 | 378,900 |
08 Apr 2024 | 11.26 | 11.35 | 11.26 | 11.33 | 11.13 | 279,200 |
05 Apr 2024 | 11.15 | 11.25 | 11.14 | 11.25 | 11.05 | 278,300 |
04 Apr 2024 | 11.25 | 11.30 | 11.11 | 11.15 | 10.95 | 601,700 |
03 Apr 2024 | 11.21 | 11.24 | 11.17 | 11.20 | 11.00 | 457,900 |
02 Apr 2024 | 11.19 | 11.24 | 11.11 | 11.19 | 10.99 | 722,500 |
01 Apr 2024 | 11.41 | 11.48 | 11.13 | 11.20 | 11.00 | 1,344,100 |
28 Mar 2024 | 11.46 | 11.60 | 11.34 | 11.38 | 11.18 | 1,964,600 |
27 Mar 2024 | 11.30 | 11.43 | 11.29 | 11.42 | 11.21 | 323,000 |
26 Mar 2024 | 11.28 | 11.30 | 11.26 | 11.27 | 11.07 | 262,400 |
25 Mar 2024 | 11.20 | 11.31 | 11.19 | 11.25 | 11.05 | 309,100 |
22 Mar 2024 | 11.24 | 11.28 | 11.18 | 11.19 | 10.99 | 285,100 |
21 Mar 2024 | 11.18 | 11.29 | 11.14 | 11.26 | 11.06 | 247,700 |
20 Mar 2024 | 11.11 | 11.21 | 11.08 | 11.20 | 11.00 | 384,300 |
19 Mar 2024 | 11.05 | 11.19 | 10.99 | 11.17 | 10.97 | 331,000 |
18 Mar 2024 | 11.07 | 11.16 | 11.02 | 11.09 | 10.89 | 444,300 |
15 Mar 2024 | 11.03 | 11.13 | 11.01 | 11.09 | 10.89 | 738,300 |
15 Mar 2024 | 0.103 Dividend | |||||
14 Mar 2024 | 11.35 | 11.35 | 11.08 | 11.14 | 10.84 | 802,300 |
13 Mar 2024 | 11.38 | 11.46 | 11.28 | 11.30 | 10.99 | 715,300 |
12 Mar 2024 | 11.40 | 11.41 | 11.29 | 11.33 | 11.02 | 910,400 |
11 Mar 2024 | 11.40 | 11.46 | 11.34 | 11.35 | 11.04 | 1,071,900 |
08 Mar 2024 | 11.50 | 11.56 | 11.31 | 11.39 | 11.08 | 1,614,000 |
07 Mar 2024 | 11.44 | 11.51 | 11.36 | 11.46 | 11.15 | 725,500 |
06 Mar 2024 | 11.35 | 11.54 | 11.33 | 11.42 | 11.11 | 537,100 |
05 Mar 2024 | 11.42 | 11.47 | 11.27 | 11.27 | 10.97 | 512,500 |
04 Mar 2024 | 11.42 | 11.53 | 11.41 | 11.43 | 11.12 | 477,700 |
01 Mar 2024 | 11.47 | 11.47 | 11.36 | 11.42 | 11.11 | 458,400 |
29 Feb 2024 | 11.47 | 11.50 | 11.39 | 11.43 | 11.12 | 437,900 |
28 Feb 2024 | 11.51 | 11.52 | 11.41 | 11.43 | 11.12 | 588,900 |
27 Feb 2024 | 11.49 | 11.57 | 11.39 | 11.51 | 11.20 | 459,100 |
26 Feb 2024 | 11.40 | 11.51 | 11.33 | 11.45 | 11.14 | 460,200 |
23 Feb 2024 | 11.40 | 11.50 | 11.35 | 11.39 | 11.08 | 449,700 |
22 Feb 2024 | 11.27 | 11.38 | 11.23 | 11.36 | 11.05 | 529,700 |
21 Feb 2024 | 11.21 | 11.28 | 11.18 | 11.23 | 10.93 | 348,200 |
20 Feb 2024 | 11.19 | 11.27 | 11.13 | 11.19 | 10.89 | 573,000 |
16 Feb 2024 | 11.24 | 11.28 | 11.16 | 11.21 | 10.91 | 423,100 |
15 Feb 2024 | 11.19 | 11.31 | 11.19 | 11.26 | 10.96 | 434,900 |
14 Feb 2024 | 11.25 | 11.30 | 11.14 | 11.17 | 10.87 | 510,800 |
14 Feb 2024 | 0.103 Dividend | |||||
13 Feb 2024 | 11.38 | 11.38 | 11.17 | 11.26 | 10.86 | 1,016,300 |
12 Feb 2024 | 11.42 | 11.53 | 11.35 | 11.46 | 11.05 | 1,249,200 |
09 Feb 2024 | 11.39 | 11.41 | 11.30 | 11.38 | 10.97 | 758,900 |
08 Feb 2024 | 11.30 | 11.37 | 11.18 | 11.30 | 10.89 | 721,400 |
07 Feb 2024 | 11.21 | 11.27 | 11.11 | 11.15 | 10.75 | 675,900 |
06 Feb 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 10.80 | 491,100 |
05 Feb 2024 | 11.18 | 11.22 | 11.04 | 11.16 | 10.76 | 600,200 |
02 Feb 2024 | 11.23 | 11.38 | 11.19 | 11.22 | 10.82 | 543,900 |
01 Feb 2024 | 11.25 | 11.27 | 11.09 | 11.25 | 10.85 | 925,600 |
31 Jan 2024 | 11.40 | 11.48 | 11.15 | 11.20 | 10.80 | 1,005,800 |
30 Jan 2024 | 11.43 | 11.55 | 11.42 | 11.46 | 11.05 | 512,000 |
29 Jan 2024 | 11.65 | 11.65 | 11.36 | 11.40 | 10.99 | 812,000 |
26 Jan 2024 | 11.65 | 11.74 | 11.48 | 11.50 | 11.09 | 1,717,100 |
25 Jan 2024 | 11.72 | 11.73 | 11.56 | 11.66 | 11.24 | 842,100 |
24 Jan 2024 | 11.84 | 11.85 | 11.68 | 11.71 | 11.29 | 750,500 |
23 Jan 2024 | 11.84 | 11.85 | 11.73 | 11.78 | 11.36 | 708,400 |
22 Jan 2024 | 11.84 | 11.94 | 11.77 | 11.77 | 11.35 | 1,030,400 |
19 Jan 2024 | 11.85 | 11.85 | 11.73 | 11.78 | 11.36 | 738,600 |
18 Jan 2024 | 11.90 | 11.99 | 11.76 | 11.81 | 11.39 | 1,034,600 |
17 Jan 2024 | 11.90 | 11.98 | 11.81 | 11.81 | 11.39 | 716,600 |
16 Jan 2024 | 12.10 | 12.13 | 11.93 | 11.95 | 11.52 | 527,600 |
12 Jan 2024 | 12.15 | 12.27 | 12.12 | 12.14 | 11.70 | 611,400 |
12 Jan 2024 | 0.103 Dividend | |||||
11 Jan 2024 | 12.40 | 12.45 | 12.12 | 12.25 | 11.71 | 843,900 |
10 Jan 2024 | 12.50 | 12.53 | 12.40 | 12.40 | 11.85 | 723,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |