Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.95 | 12.06 | 11.83 | 11.87 | 11.87 | 7,874 |
20 May 2024 | 11.94 | 12.18 | 11.83 | 11.91 | 11.91 | 22,100 |
17 May 2024 | 12.01 | 12.01 | 11.82 | 11.91 | 11.91 | 26,400 |
16 May 2024 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 43,900 |
15 May 2024 | 11.71 | 11.98 | 11.51 | 11.93 | 11.93 | 35,500 |
14 May 2024 | 11.59 | 11.68 | 11.43 | 11.61 | 11.61 | 25,000 |
13 May 2024 | 11.47 | 11.60 | 11.35 | 11.44 | 11.44 | 18,100 |
10 May 2024 | 11.39 | 11.48 | 11.25 | 11.40 | 11.40 | 20,300 |
09 May 2024 | 11.30 | 11.44 | 11.21 | 11.30 | 11.30 | 33,100 |
08 May 2024 | 11.26 | 11.34 | 11.25 | 11.29 | 11.29 | 13,800 |
07 May 2024 | 11.31 | 11.53 | 11.25 | 11.25 | 11.25 | 19,500 |
07 May 2024 | 0.113 Dividend | |||||
06 May 2024 | 11.25 | 11.52 | 11.21 | 11.38 | 11.27 | 27,000 |
03 May 2024 | 11.31 | 11.70 | 11.20 | 11.30 | 11.19 | 37,200 |
02 May 2024 | 10.97 | 11.41 | 10.97 | 11.20 | 11.09 | 30,800 |
01 May 2024 | 10.88 | 11.11 | 10.88 | 10.98 | 10.87 | 25,900 |
30 Apr 2024 | 10.93 | 11.15 | 10.68 | 10.87 | 10.76 | 43,700 |
29 Apr 2024 | 10.78 | 11.32 | 10.74 | 11.07 | 10.96 | 27,100 |
26 Apr 2024 | 10.97 | 10.98 | 10.74 | 10.80 | 10.69 | 19,700 |
25 Apr 2024 | 10.83 | 10.92 | 10.68 | 10.85 | 10.74 | 28,900 |
24 Apr 2024 | 10.65 | 10.96 | 10.60 | 10.76 | 10.65 | 43,700 |
23 Apr 2024 | 10.89 | 10.96 | 10.73 | 10.80 | 10.69 | 13,200 |
22 Apr 2024 | 10.69 | 10.93 | 10.52 | 10.70 | 10.59 | 17,600 |
19 Apr 2024 | 10.42 | 10.68 | 10.33 | 10.63 | 10.52 | 35,900 |
18 Apr 2024 | 10.52 | 10.67 | 10.33 | 10.45 | 10.35 | 39,100 |
17 Apr 2024 | 10.59 | 10.65 | 10.48 | 10.53 | 10.43 | 15,800 |
16 Apr 2024 | 10.60 | 10.76 | 10.40 | 10.59 | 10.48 | 36,400 |
15 Apr 2024 | 10.55 | 10.70 | 10.40 | 10.58 | 10.47 | 33,000 |
12 Apr 2024 | 10.50 | 10.75 | 10.50 | 10.57 | 10.47 | 17,800 |
11 Apr 2024 | 10.72 | 10.79 | 10.55 | 10.63 | 10.52 | 30,900 |
10 Apr 2024 | 10.79 | 10.83 | 10.53 | 10.72 | 10.61 | 49,600 |
09 Apr 2024 | 10.96 | 11.08 | 10.81 | 10.95 | 10.84 | 16,500 |
08 Apr 2024 | 10.99 | 11.07 | 10.80 | 10.88 | 10.77 | 37,000 |
05 Apr 2024 | 10.82 | 10.92 | 10.70 | 10.85 | 10.74 | 19,000 |
04 Apr 2024 | 11.09 | 11.23 | 10.79 | 10.79 | 10.68 | 21,600 |
03 Apr 2024 | 10.83 | 11.01 | 10.83 | 10.94 | 10.83 | 19,900 |
02 Apr 2024 | 11.05 | 11.18 | 10.80 | 10.90 | 10.79 | 31,200 |
01 Apr 2024 | 11.49 | 11.58 | 11.13 | 11.15 | 11.04 | 20,800 |
28 Mar 2024 | 11.10 | 11.63 | 11.10 | 11.50 | 11.39 | 27,700 |
27 Mar 2024 | 10.84 | 11.20 | 10.84 | 11.16 | 11.05 | 44,000 |
26 Mar 2024 | 11.01 | 11.25 | 10.85 | 10.90 | 10.79 | 33,500 |
25 Mar 2024 | 11.23 | 11.32 | 11.03 | 11.04 | 10.93 | 21,900 |
22 Mar 2024 | 11.33 | 11.33 | 11.09 | 11.19 | 11.08 | 28,000 |
21 Mar 2024 | 11.29 | 11.39 | 11.16 | 11.27 | 11.16 | 44,700 |
20 Mar 2024 | 10.69 | 11.23 | 10.51 | 11.14 | 11.03 | 70,600 |
19 Mar 2024 | 10.65 | 10.73 | 10.52 | 10.69 | 10.58 | 28,100 |
18 Mar 2024 | 10.77 | 10.80 | 10.60 | 10.63 | 10.52 | 22,300 |
15 Mar 2024 | 10.76 | 10.95 | 10.49 | 10.76 | 10.65 | 86,300 |
14 Mar 2024 | 10.95 | 11.11 | 10.76 | 10.83 | 10.72 | 28,200 |
13 Mar 2024 | 11.09 | 11.17 | 10.96 | 11.03 | 10.92 | 30,000 |
12 Mar 2024 | 11.00 | 11.11 | 10.93 | 11.02 | 10.91 | 19,600 |
11 Mar 2024 | 11.12 | 11.24 | 11.03 | 11.07 | 10.96 | 39,100 |
08 Mar 2024 | 11.31 | 11.31 | 10.99 | 11.11 | 11.00 | 32,100 |
07 Mar 2024 | 11.43 | 11.44 | 11.05 | 11.14 | 11.03 | 31,800 |
06 Mar 2024 | 11.49 | 11.50 | 11.04 | 11.28 | 11.17 | 23,100 |
05 Mar 2024 | 11.01 | 11.49 | 11.01 | 11.34 | 11.23 | 16,900 |
04 Mar 2024 | 11.27 | 11.32 | 11.04 | 11.20 | 11.09 | 16,300 |
01 Mar 2024 | 11.28 | 11.30 | 11.02 | 11.15 | 11.04 | 28,500 |
29 Feb 2024 | 11.19 | 11.50 | 11.07 | 11.34 | 11.23 | 34,600 |
28 Feb 2024 | 11.16 | 11.38 | 10.88 | 10.95 | 10.84 | 88,000 |
27 Feb 2024 | 11.29 | 11.35 | 11.21 | 11.25 | 11.14 | 19,500 |
26 Feb 2024 | 11.10 | 11.47 | 11.10 | 11.15 | 11.04 | 25,600 |
23 Feb 2024 | 11.01 | 11.31 | 10.93 | 11.21 | 11.10 | 139,600 |
22 Feb 2024 | 11.16 | 11.26 | 10.89 | 11.10 | 10.99 | 35,100 |
21 Feb 2024 | 11.45 | 11.51 | 11.10 | 11.22 | 11.11 | 51,600 |
20 Feb 2024 | 11.41 | 11.75 | 11.41 | 11.47 | 11.36 | 30,200 |
16 Feb 2024 | 11.59 | 11.73 | 11.51 | 11.56 | 11.45 | 29,700 |
15 Feb 2024 | 11.29 | 11.71 | 11.19 | 11.68 | 11.56 | 38,100 |
14 Feb 2024 | 11.04 | 11.19 | 10.92 | 11.19 | 11.08 | 31,000 |
13 Feb 2024 | 11.50 | 11.64 | 10.91 | 10.95 | 10.84 | 51,400 |
12 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.62 | 45,600 |
09 Feb 2024 | 11.38 | 11.57 | 11.18 | 11.52 | 11.41 | 32,300 |
08 Feb 2024 | 11.49 | 11.51 | 11.36 | 11.40 | 11.29 | 22,600 |
07 Feb 2024 | 11.61 | 11.67 | 11.35 | 11.47 | 11.36 | 36,200 |
06 Feb 2024 | 11.72 | 11.80 | 11.55 | 11.64 | 11.52 | 28,900 |
06 Feb 2024 | 0.113 Dividend | |||||
05 Feb 2024 | 11.75 | 11.89 | 11.68 | 11.83 | 11.60 | 83,900 |
02 Feb 2024 | 11.79 | 12.03 | 11.74 | 11.85 | 11.62 | 41,000 |
01 Feb 2024 | 12.30 | 12.32 | 11.73 | 11.94 | 11.71 | 71,400 |
31 Jan 2024 | 12.81 | 12.91 | 12.23 | 12.23 | 11.99 | 41,400 |
30 Jan 2024 | 12.85 | 13.05 | 12.85 | 12.93 | 12.68 | 30,600 |
29 Jan 2024 | 13.01 | 13.43 | 12.80 | 12.85 | 12.60 | 81,800 |
26 Jan 2024 | 13.25 | 13.25 | 12.98 | 13.15 | 12.90 | 10,100 |
25 Jan 2024 | 13.24 | 13.26 | 12.63 | 13.10 | 12.85 | 20,600 |
24 Jan 2024 | 12.81 | 13.35 | 12.81 | 13.07 | 12.82 | 27,800 |
23 Jan 2024 | 13.16 | 13.16 | 12.90 | 12.90 | 12.65 | 32,600 |
22 Jan 2024 | 12.40 | 13.13 | 12.40 | 13.03 | 12.78 | 82,200 |
19 Jan 2024 | 12.46 | 12.48 | 12.31 | 12.40 | 12.16 | 23,300 |
18 Jan 2024 | 12.45 | 12.59 | 12.34 | 12.38 | 12.14 | 28,200 |
17 Jan 2024 | 12.31 | 12.61 | 12.28 | 12.36 | 12.12 | 35,800 |
16 Jan 2024 | 12.59 | 12.75 | 12.41 | 12.45 | 12.21 | 34,800 |
12 Jan 2024 | 12.79 | 12.95 | 12.51 | 12.66 | 12.41 | 20,400 |
11 Jan 2024 | 12.80 | 13.05 | 12.56 | 12.71 | 12.46 | 37,600 |
10 Jan 2024 | 12.88 | 12.92 | 12.64 | 12.83 | 12.58 | 53,300 |
09 Jan 2024 | 12.91 | 13.08 | 12.85 | 12.90 | 12.65 | 30,800 |
08 Jan 2024 | 13.15 | 13.24 | 13.00 | 13.04 | 12.79 | 27,800 |
05 Jan 2024 | 12.91 | 13.39 | 12.90 | 13.15 | 12.90 | 126,800 |
04 Jan 2024 | 12.92 | 13.09 | 12.88 | 12.97 | 12.72 | 35,100 |
03 Jan 2024 | 13.13 | 13.13 | 12.88 | 12.92 | 12.67 | 81,200 |
02 Jan 2024 | 13.14 | 13.42 | 12.98 | 13.10 | 12.85 | 92,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |