Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.82 | 12.07 | 11.82 | 12.04 | 12.04 | 12,912 |
16 May 2024 | 11.98 | 12.02 | 11.88 | 11.95 | 11.95 | 12,000 |
15 May 2024 | 11.93 | 12.03 | 11.82 | 11.91 | 11.91 | 12,100 |
14 May 2024 | 11.76 | 11.87 | 11.69 | 11.84 | 11.84 | 16,800 |
13 May 2024 | 11.68 | 11.73 | 11.65 | 11.71 | 11.71 | 22,000 |
10 May 2024 | 11.66 | 11.66 | 11.51 | 11.62 | 11.62 | 9,800 |
09 May 2024 | 11.20 | 11.80 | 11.20 | 11.59 | 11.59 | 20,600 |
09 May 2024 | 0.472 Dividend | |||||
08 May 2024 | 11.80 | 11.92 | 11.67 | 11.87 | 11.40 | 16,300 |
07 May 2024 | 12.03 | 12.04 | 11.88 | 11.99 | 11.51 | 38,400 |
06 May 2024 | 12.06 | 12.23 | 11.98 | 12.10 | 11.62 | 18,100 |
03 May 2024 | 11.98 | 12.04 | 11.89 | 12.03 | 11.55 | 41,200 |
02 May 2024 | 11.72 | 11.85 | 11.72 | 11.84 | 11.37 | 15,400 |
01 May 2024 | 11.60 | 11.60 | 11.42 | 11.60 | 11.14 | 17,600 |
30 Apr 2024 | 11.53 | 11.59 | 11.45 | 11.45 | 10.99 | 23,500 |
29 Apr 2024 | 11.48 | 11.57 | 11.39 | 11.57 | 11.11 | 56,200 |
26 Apr 2024 | 11.63 | 11.63 | 11.57 | 11.61 | 11.15 | 20,700 |
25 Apr 2024 | 11.49 | 11.56 | 11.47 | 11.55 | 11.09 | 53,000 |
24 Apr 2024 | 11.67 | 11.67 | 11.57 | 11.62 | 11.16 | 40,500 |
23 Apr 2024 | 11.72 | 11.86 | 11.70 | 11.84 | 11.37 | 33,500 |
22 Apr 2024 | 11.38 | 11.43 | 11.34 | 11.38 | 10.93 | 36,000 |
19 Apr 2024 | 11.28 | 11.31 | 11.24 | 11.24 | 10.79 | 23,100 |
18 Apr 2024 | 11.05 | 11.07 | 11.00 | 11.06 | 10.62 | 33,600 |
17 Apr 2024 | 10.96 | 10.98 | 10.88 | 10.96 | 10.52 | 38,000 |
16 Apr 2024 | 10.93 | 11.01 | 10.90 | 11.01 | 10.57 | 44,000 |
15 Apr 2024 | 11.18 | 11.18 | 11.08 | 11.13 | 10.69 | 43,700 |
12 Apr 2024 | 11.22 | 11.27 | 11.19 | 11.19 | 10.75 | 19,400 |
11 Apr 2024 | 11.20 | 11.20 | 11.10 | 11.19 | 10.75 | 31,100 |
10 Apr 2024 | 11.15 | 11.16 | 11.06 | 11.14 | 10.70 | 44,800 |
09 Apr 2024 | 11.34 | 11.38 | 11.28 | 11.38 | 10.93 | 33,500 |
08 Apr 2024 | 11.46 | 11.50 | 11.42 | 11.47 | 11.01 | 70,900 |
05 Apr 2024 | 11.44 | 11.45 | 11.38 | 11.41 | 10.96 | 27,600 |
04 Apr 2024 | 11.59 | 11.68 | 11.50 | 11.57 | 11.11 | 20,800 |
03 Apr 2024 | 11.46 | 11.49 | 11.42 | 11.49 | 11.03 | 30,100 |
02 Apr 2024 | 11.26 | 11.32 | 11.25 | 11.30 | 10.85 | 238,100 |
01 Apr 2024 | 11.20 | 11.20 | 11.00 | 11.12 | 10.68 | 50,900 |
28 Mar 2024 | 11.36 | 11.36 | 11.11 | 11.14 | 10.70 | 47,600 |
27 Mar 2024 | 11.26 | 11.26 | 10.97 | 11.21 | 10.76 | 17,900 |
26 Mar 2024 | 11.08 | 11.12 | 11.01 | 11.01 | 10.57 | 41,500 |
25 Mar 2024 | 11.00 | 11.12 | 11.00 | 11.09 | 10.65 | 43,500 |
22 Mar 2024 | 10.98 | 11.00 | 10.93 | 10.99 | 10.55 | 27,600 |
21 Mar 2024 | 11.00 | 11.02 | 10.91 | 10.97 | 10.53 | 40,800 |
20 Mar 2024 | 10.90 | 11.08 | 10.90 | 11.05 | 10.61 | 29,100 |
19 Mar 2024 | 10.93 | 10.99 | 10.91 | 10.99 | 10.55 | 27,700 |
18 Mar 2024 | 11.00 | 11.06 | 10.96 | 10.96 | 10.52 | 26,600 |
15 Mar 2024 | 10.81 | 10.87 | 10.80 | 10.84 | 10.41 | 30,800 |
14 Mar 2024 | 10.77 | 10.77 | 10.70 | 10.73 | 10.30 | 51,400 |
13 Mar 2024 | 10.69 | 10.78 | 10.69 | 10.76 | 10.33 | 18,100 |
12 Mar 2024 | 10.76 | 10.76 | 10.63 | 10.67 | 10.25 | 37,200 |
11 Mar 2024 | 10.73 | 10.78 | 10.69 | 10.77 | 10.34 | 22,500 |
08 Mar 2024 | 10.91 | 10.92 | 10.80 | 10.80 | 10.37 | 24,000 |
07 Mar 2024 | 10.86 | 10.89 | 10.84 | 10.89 | 10.46 | 9,900 |
06 Mar 2024 | 10.89 | 10.90 | 10.82 | 10.88 | 10.45 | 24,800 |
05 Mar 2024 | 10.88 | 10.94 | 10.86 | 10.86 | 10.43 | 23,700 |
04 Mar 2024 | 10.96 | 10.96 | 10.90 | 10.93 | 10.50 | 63,200 |
01 Mar 2024 | 10.97 | 11.02 | 10.93 | 11.01 | 10.57 | 27,400 |
29 Feb 2024 | 10.91 | 10.95 | 10.88 | 10.88 | 10.45 | 26,500 |
28 Feb 2024 | 11.09 | 11.09 | 11.03 | 11.05 | 10.61 | 9,800 |
27 Feb 2024 | 11.19 | 11.20 | 11.14 | 11.18 | 10.74 | 20,900 |
26 Feb 2024 | 11.20 | 11.24 | 11.15 | 11.17 | 10.73 | 24,100 |
23 Feb 2024 | 10.98 | 10.98 | 10.93 | 10.94 | 10.50 | 15,100 |
22 Feb 2024 | 11.12 | 11.13 | 11.07 | 11.13 | 10.69 | 19,100 |
21 Feb 2024 | 11.06 | 11.06 | 10.83 | 10.99 | 10.55 | 31,900 |
20 Feb 2024 | 11.04 | 11.09 | 11.02 | 11.09 | 10.65 | 22,600 |
16 Feb 2024 | 10.82 | 10.84 | 10.77 | 10.81 | 10.38 | 30,400 |
15 Feb 2024 | 10.81 | 10.90 | 10.81 | 10.89 | 10.46 | 12,300 |
14 Feb 2024 | 10.85 | 10.85 | 10.77 | 10.78 | 10.35 | 28,500 |
13 Feb 2024 | 10.75 | 10.79 | 10.68 | 10.68 | 10.26 | 35,100 |
12 Feb 2024 | 10.82 | 10.85 | 10.81 | 10.84 | 10.41 | 25,100 |
09 Feb 2024 | 10.76 | 10.78 | 10.72 | 10.74 | 10.31 | 22,900 |
08 Feb 2024 | 10.96 | 10.98 | 10.83 | 10.87 | 10.44 | 17,000 |
07 Feb 2024 | 11.02 | 11.05 | 10.89 | 10.94 | 10.50 | 20,000 |
06 Feb 2024 | 10.70 | 10.78 | 10.65 | 10.67 | 10.25 | 21,200 |
05 Feb 2024 | 10.72 | 10.72 | 10.65 | 10.66 | 10.24 | 78,400 |
02 Feb 2024 | 10.94 | 10.94 | 10.84 | 10.84 | 10.41 | 18,200 |
01 Feb 2024 | 11.08 | 11.16 | 11.08 | 11.13 | 10.69 | 12,800 |
31 Jan 2024 | 11.23 | 11.25 | 11.03 | 11.16 | 10.72 | 7,400 |
30 Jan 2024 | 11.20 | 11.27 | 11.12 | 11.27 | 10.82 | 12,100 |
29 Jan 2024 | 11.48 | 11.48 | 11.36 | 11.46 | 11.00 | 12,200 |
26 Jan 2024 | 11.59 | 11.60 | 11.56 | 11.60 | 11.14 | 8,000 |
25 Jan 2024 | 11.55 | 11.60 | 11.51 | 11.59 | 11.13 | 16,100 |
24 Jan 2024 | 11.58 | 11.59 | 11.48 | 11.48 | 11.02 | 9,300 |
23 Jan 2024 | 11.59 | 11.61 | 11.55 | 11.57 | 11.11 | 7,100 |
22 Jan 2024 | 11.61 | 11.64 | 11.58 | 11.58 | 11.12 | 15,400 |
19 Jan 2024 | 11.70 | 11.75 | 11.66 | 11.73 | 11.26 | 11,600 |
18 Jan 2024 | 11.67 | 11.75 | 11.64 | 11.74 | 11.27 | 39,000 |
17 Jan 2024 | 11.70 | 11.71 | 11.63 | 11.71 | 11.24 | 40,000 |
16 Jan 2024 | 11.92 | 11.92 | 11.83 | 11.83 | 11.36 | 14,600 |
12 Jan 2024 | 11.77 | 11.86 | 11.77 | 11.77 | 11.30 | 15,100 |
11 Jan 2024 | 11.74 | 11.78 | 11.66 | 11.72 | 11.25 | 20,600 |
10 Jan 2024 | 11.69 | 11.69 | 11.63 | 11.67 | 11.21 | 12,300 |
09 Jan 2024 | 11.85 | 11.85 | 11.74 | 11.75 | 11.28 | 111,100 |
08 Jan 2024 | 11.62 | 11.74 | 11.62 | 11.72 | 11.25 | 10,400 |
05 Jan 2024 | 11.75 | 11.89 | 11.73 | 11.81 | 11.34 | 11,000 |
04 Jan 2024 | 11.62 | 11.70 | 11.62 | 11.67 | 11.21 | 14,800 |
03 Jan 2024 | 11.47 | 11.55 | 11.47 | 11.51 | 11.05 | 14,200 |
02 Jan 2024 | 11.41 | 11.47 | 11.40 | 11.46 | 11.00 | 20,400 |
29 Dec 2023 | 11.49 | 11.51 | 11.44 | 11.49 | 11.03 | 13,500 |
28 Dec 2023 | 11.55 | 11.57 | 11.49 | 11.51 | 11.05 | 14,200 |
27 Dec 2023 | 11.55 | 11.64 | 11.55 | 11.57 | 11.11 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |