Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.94 | 10.95 | 10.91 | 10.94 | 10.94 | 17,200 |
09 May 2024 | 11.00 | 11.03 | 10.96 | 10.99 | 10.99 | 15,800 |
08 May 2024 | 11.00 | 11.01 | 10.96 | 10.99 | 10.99 | 8,900 |
07 May 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 10.97 | 34,500 |
06 May 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | 31,200 |
03 May 2024 | 10.84 | 10.88 | 10.82 | 10.87 | 10.87 | 42,300 |
02 May 2024 | 10.79 | 10.81 | 10.77 | 10.81 | 10.81 | 16,900 |
01 May 2024 | 10.90 | 10.90 | 10.78 | 10.79 | 10.79 | 9,900 |
30 Apr 2024 | 10.76 | 10.77 | 10.73 | 10.77 | 10.77 | 5,900 |
29 Apr 2024 | 10.83 | 10.83 | 10.77 | 10.77 | 10.77 | 8,000 |
26 Apr 2024 | 10.76 | 10.78 | 10.75 | 10.77 | 10.77 | 4,600 |
25 Apr 2024 | 10.81 | 10.81 | 10.62 | 10.76 | 10.76 | 36,100 |
24 Apr 2024 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 18,600 |
23 Apr 2024 | 10.79 | 10.87 | 10.79 | 10.85 | 10.85 | 9,400 |
22 Apr 2024 | 10.84 | 10.85 | 10.82 | 10.83 | 10.83 | 7,600 |
19 Apr 2024 | 10.84 | 10.86 | 10.83 | 10.85 | 10.85 | 18,000 |
18 Apr 2024 | 10.81 | 10.84 | 10.78 | 10.84 | 10.84 | 8,200 |
17 Apr 2024 | 10.82 | 10.86 | 10.82 | 10.83 | 10.83 | 10,800 |
16 Apr 2024 | 10.75 | 10.84 | 10.75 | 10.83 | 10.83 | 13,000 |
15 Apr 2024 | 10.84 | 10.85 | 10.79 | 10.79 | 10.79 | 5,000 |
12 Apr 2024 | 10.87 | 10.90 | 10.86 | 10.87 | 10.87 | 8,900 |
12 Apr 2024 | 0.05 Dividend | |||||
11 Apr 2024 | 10.90 | 10.90 | 10.84 | 10.89 | 10.84 | 15,400 |
10 Apr 2024 | 10.90 | 10.91 | 10.81 | 10.90 | 10.85 | 21,600 |
09 Apr 2024 | 11.07 | 11.10 | 10.97 | 10.97 | 10.92 | 43,200 |
08 Apr 2024 | 11.09 | 11.11 | 11.09 | 11.10 | 11.05 | 4,700 |
05 Apr 2024 | 11.19 | 11.19 | 11.04 | 11.09 | 11.04 | 44,400 |
04 Apr 2024 | 11.20 | 11.26 | 11.19 | 11.21 | 11.16 | 7,300 |
03 Apr 2024 | 11.16 | 11.24 | 11.16 | 11.19 | 11.14 | 19,800 |
02 Apr 2024 | 11.23 | 11.23 | 11.16 | 11.23 | 11.18 | 6,200 |
01 Apr 2024 | 11.35 | 11.35 | 11.19 | 11.24 | 11.19 | 16,900 |
28 Mar 2024 | 11.23 | 11.27 | 11.16 | 11.24 | 11.19 | 17,700 |
27 Mar 2024 | 11.37 | 11.37 | 11.23 | 11.24 | 11.19 | 45,500 |
26 Mar 2024 | 11.35 | 11.35 | 11.29 | 11.31 | 11.26 | 14,300 |
25 Mar 2024 | 11.33 | 11.35 | 11.29 | 11.29 | 11.24 | 28,400 |
22 Mar 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.30 | 13,600 |
21 Mar 2024 | 11.26 | 11.31 | 11.26 | 11.30 | 11.25 | 8,500 |
20 Mar 2024 | 11.31 | 11.31 | 11.29 | 11.29 | 11.24 | 3,700 |
19 Mar 2024 | 11.37 | 11.37 | 11.30 | 11.32 | 11.27 | 9,400 |
18 Mar 2024 | 11.29 | 11.31 | 11.23 | 11.31 | 11.26 | 10,100 |
15 Mar 2024 | 11.31 | 11.31 | 11.19 | 11.25 | 11.19 | 16,600 |
14 Mar 2024 | 11.35 | 11.36 | 11.21 | 11.25 | 11.20 | 21,600 |
14 Mar 2024 | 0.05 Dividend | |||||
13 Mar 2024 | 11.33 | 11.33 | 11.28 | 11.30 | 11.20 | 10,900 |
12 Mar 2024 | 11.28 | 11.31 | 11.27 | 11.29 | 11.19 | 9,100 |
11 Mar 2024 | 11.27 | 11.30 | 11.25 | 11.27 | 11.17 | 12,400 |
08 Mar 2024 | 11.27 | 11.28 | 11.24 | 11.24 | 11.14 | 25,000 |
07 Mar 2024 | 11.26 | 11.30 | 11.23 | 11.26 | 11.16 | 13,900 |
06 Mar 2024 | 11.19 | 11.23 | 11.19 | 11.23 | 11.13 | 3,200 |
05 Mar 2024 | 11.24 | 11.24 | 11.21 | 11.23 | 11.13 | 3,800 |
04 Mar 2024 | 11.21 | 11.21 | 11.15 | 11.19 | 11.09 | 6,900 |
01 Mar 2024 | 11.24 | 11.24 | 11.14 | 11.17 | 11.07 | 15,100 |
29 Feb 2024 | 11.16 | 11.20 | 11.11 | 11.15 | 11.05 | 38,100 |
28 Feb 2024 | 11.15 | 11.26 | 11.14 | 11.17 | 11.07 | 6,000 |
27 Feb 2024 | 11.17 | 11.17 | 11.09 | 11.10 | 11.00 | 15,200 |
26 Feb 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.06 | 9,600 |
23 Feb 2024 | 11.24 | 11.25 | 11.21 | 11.25 | 11.15 | 13,700 |
22 Feb 2024 | 11.23 | 11.24 | 11.16 | 11.23 | 11.13 | 11,400 |
21 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 2,700 |
20 Feb 2024 | 11.14 | 11.20 | 11.14 | 11.18 | 11.08 | 4,800 |
16 Feb 2024 | 11.17 | 11.17 | 11.10 | 11.14 | 11.04 | 9,600 |
15 Feb 2024 | 11.12 | 11.23 | 11.12 | 11.19 | 11.09 | 13,400 |
14 Feb 2024 | 11.12 | 11.12 | 11.06 | 11.07 | 10.97 | 21,900 |
14 Feb 2024 | 0.041 Dividend | |||||
13 Feb 2024 | 11.12 | 11.13 | 11.10 | 11.10 | 10.96 | 3,800 |
12 Feb 2024 | 11.15 | 11.21 | 11.15 | 11.19 | 11.05 | 1,400 |
09 Feb 2024 | 11.19 | 11.19 | 11.15 | 11.15 | 11.01 | 5,300 |
08 Feb 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.04 | 2,400 |
07 Feb 2024 | 11.15 | 11.24 | 11.15 | 11.22 | 11.08 | 5,300 |
06 Feb 2024 | 11.09 | 11.16 | 11.09 | 11.15 | 11.01 | 12,000 |
05 Feb 2024 | 11.08 | 11.11 | 11.05 | 11.08 | 10.94 | 6,300 |
02 Feb 2024 | 11.14 | 11.25 | 11.06 | 11.17 | 11.03 | 19,100 |
01 Feb 2024 | 11.22 | 11.29 | 11.20 | 11.23 | 11.08 | 4,300 |
31 Jan 2024 | 11.15 | 11.20 | 11.10 | 11.16 | 11.02 | 13,800 |
30 Jan 2024 | 11.03 | 11.08 | 11.02 | 11.05 | 10.91 | 9,300 |
29 Jan 2024 | 10.97 | 11.03 | 10.97 | 11.03 | 10.89 | 16,300 |
26 Jan 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10.80 | 3,000 |
25 Jan 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 10.82 | 11,400 |
24 Jan 2024 | 10.95 | 11.01 | 10.86 | 10.91 | 10.77 | 12,000 |
23 Jan 2024 | 10.93 | 10.94 | 10.91 | 10.91 | 10.77 | 5,500 |
22 Jan 2024 | 11.01 | 11.01 | 10.94 | 10.95 | 10.81 | 7,100 |
19 Jan 2024 | 10.88 | 10.91 | 10.79 | 10.87 | 10.73 | 8,800 |
18 Jan 2024 | 10.87 | 10.92 | 10.85 | 10.87 | 10.73 | 3,800 |
17 Jan 2024 | 10.95 | 10.95 | 10.90 | 10.94 | 10.80 | 11,300 |
16 Jan 2024 | 11.04 | 11.06 | 11.01 | 11.01 | 10.87 | 8,700 |
12 Jan 2024 | 11.07 | 11.18 | 11.07 | 11.08 | 10.94 | 24,700 |
11 Jan 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 10.91 | 5,600 |
11 Jan 2024 | 0.041 Dividend | |||||
10 Jan 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 10.91 | 23,900 |
09 Jan 2024 | 11.15 | 11.20 | 11.13 | 11.14 | 10.96 | 10,100 |
08 Jan 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 11.02 | 10,500 |
05 Jan 2024 | 11.10 | 11.12 | 11.09 | 11.09 | 10.91 | 5,800 |
04 Jan 2024 | 11.10 | 11.14 | 11.09 | 11.10 | 10.92 | 4,900 |
03 Jan 2024 | 11.00 | 11.13 | 11.00 | 11.09 | 10.91 | 12,700 |
02 Jan 2024 | 10.99 | 11.09 | 10.92 | 11.05 | 10.87 | 16,900 |
29 Dec 2023 | 10.97 | 11.06 | 10.97 | 10.98 | 10.80 | 33,100 |
28 Dec 2023 | 11.03 | 11.09 | 11.02 | 11.03 | 10.85 | 14,900 |
27 Dec 2023 | 11.14 | 11.18 | 11.00 | 11.06 | 10.88 | 63,300 |
26 Dec 2023 | 11.01 | 11.07 | 11.01 | 11.06 | 10.88 | 7,900 |
22 Dec 2023 | 11.08 | 11.15 | 11.00 | 11.03 | 10.85 | 37,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |