Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.26 | 11.57 | 11.19 | 11.55 | 11.55 | 96,500 |
06 May 2024 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 7,900 |
03 May 2024 | 11.13 | 11.15 | 11.12 | 11.13 | 11.13 | 7,000 |
02 May 2024 | 11.07 | 11.07 | 11.04 | 11.06 | 11.06 | 8,500 |
01 May 2024 | 11.06 | 11.08 | 11.01 | 11.06 | 11.06 | 12,600 |
30 Apr 2024 | 11.03 | 11.04 | 10.99 | 11.03 | 11.03 | 7,600 |
29 Apr 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 11.03 | 5,900 |
26 Apr 2024 | 11.05 | 11.08 | 11.00 | 11.02 | 11.02 | 20,000 |
25 Apr 2024 | 11.01 | 11.01 | 10.90 | 10.92 | 10.92 | 24,500 |
24 Apr 2024 | 11.14 | 11.14 | 10.98 | 10.99 | 10.99 | 19,200 |
23 Apr 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 11.03 | 8,700 |
22 Apr 2024 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | 16,700 |
19 Apr 2024 | 10.96 | 10.98 | 10.94 | 10.96 | 10.96 | 5,400 |
18 Apr 2024 | 10.86 | 10.91 | 10.86 | 10.91 | 10.91 | 9,200 |
17 Apr 2024 | 10.79 | 10.92 | 10.78 | 10.81 | 10.81 | 28,000 |
16 Apr 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 17,100 |
15 Apr 2024 | 10.79 | 10.79 | 10.68 | 10.72 | 10.72 | 18,600 |
12 Apr 2024 | 10.81 | 10.84 | 10.74 | 10.76 | 10.76 | 17,800 |
11 Apr 2024 | 10.87 | 10.89 | 10.74 | 10.77 | 10.77 | 19,700 |
10 Apr 2024 | 10.88 | 10.88 | 10.83 | 10.86 | 10.86 | 15,200 |
09 Apr 2024 | 10.95 | 10.97 | 10.92 | 10.92 | 10.92 | 10,100 |
08 Apr 2024 | 10.97 | 10.97 | 10.88 | 10.90 | 10.90 | 22,600 |
05 Apr 2024 | 10.96 | 11.01 | 10.96 | 10.97 | 10.97 | 10,800 |
04 Apr 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | 21,600 |
03 Apr 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 12,400 |
02 Apr 2024 | 11.15 | 11.15 | 10.92 | 10.95 | 10.95 | 25,900 |
01 Apr 2024 | 11.22 | 11.22 | 11.12 | 11.13 | 11.13 | 13,500 |
28 Mar 2024 | 11.19 | 11.21 | 11.05 | 11.18 | 11.18 | 32,000 |
27 Mar 2024 | 11.14 | 11.16 | 11.11 | 11.16 | 11.16 | 10,700 |
26 Mar 2024 | 11.12 | 11.16 | 10.96 | 11.04 | 11.04 | 38,400 |
25 Mar 2024 | 11.08 | 11.12 | 11.03 | 11.07 | 11.07 | 26,500 |
22 Mar 2024 | 11.21 | 11.21 | 11.07 | 11.08 | 11.08 | 9,500 |
21 Mar 2024 | 11.05 | 11.08 | 10.99 | 11.03 | 11.03 | 12,900 |
20 Mar 2024 | 10.99 | 11.01 | 10.96 | 11.01 | 11.01 | 17,700 |
19 Mar 2024 | 10.99 | 10.99 | 10.95 | 10.96 | 10.96 | 21,000 |
18 Mar 2024 | 10.91 | 10.96 | 10.91 | 10.93 | 10.93 | 14,700 |
15 Mar 2024 | 10.95 | 10.95 | 10.86 | 10.91 | 10.91 | 21,400 |
14 Mar 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 10.90 | 61,100 |
13 Mar 2024 | 10.88 | 10.93 | 10.79 | 10.93 | 10.93 | 78,400 |
12 Mar 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 10.79 | 62,600 |
11 Mar 2024 | 10.70 | 10.73 | 10.69 | 10.72 | 10.72 | 70,700 |
08 Mar 2024 | 10.74 | 10.79 | 10.69 | 10.71 | 10.71 | 68,200 |
08 Mar 2024 | 0.11 Dividend | |||||
07 Mar 2024 | 10.82 | 10.84 | 10.82 | 10.82 | 10.71 | 32,900 |
06 Mar 2024 | 10.82 | 10.84 | 10.80 | 10.80 | 10.69 | 30,300 |
05 Mar 2024 | 10.82 | 10.83 | 10.80 | 10.82 | 10.71 | 29,000 |
04 Mar 2024 | 10.76 | 10.82 | 10.76 | 10.77 | 10.66 | 34,600 |
01 Mar 2024 | 10.77 | 10.90 | 10.76 | 10.79 | 10.68 | 42,400 |
29 Feb 2024 | 10.78 | 10.81 | 10.78 | 10.79 | 10.68 | 22,400 |
28 Feb 2024 | 10.74 | 10.84 | 10.73 | 10.76 | 10.65 | 43,100 |
27 Feb 2024 | 10.75 | 10.78 | 10.75 | 10.77 | 10.66 | 210,900 |
26 Feb 2024 | 10.83 | 10.84 | 10.75 | 10.75 | 10.64 | 211,400 |
23 Feb 2024 | 10.89 | 10.92 | 10.80 | 10.82 | 10.71 | 92,900 |
22 Feb 2024 | 10.88 | 10.93 | 10.84 | 10.84 | 10.73 | 76,300 |
21 Feb 2024 | 10.90 | 10.99 | 10.88 | 10.88 | 10.77 | 13,000 |
20 Feb 2024 | 10.91 | 10.92 | 10.87 | 10.89 | 10.78 | 7,600 |
16 Feb 2024 | 10.92 | 10.92 | 10.86 | 10.89 | 10.78 | 11,500 |
15 Feb 2024 | 10.96 | 10.98 | 10.92 | 10.94 | 10.83 | 14,900 |
14 Feb 2024 | 10.90 | 10.94 | 10.87 | 10.91 | 10.80 | 23,600 |
13 Feb 2024 | 10.96 | 10.96 | 10.88 | 10.88 | 10.77 | 19,800 |
12 Feb 2024 | 11.08 | 11.10 | 11.01 | 11.05 | 10.94 | 27,900 |
09 Feb 2024 | 11.07 | 11.07 | 10.98 | 11.00 | 10.89 | 11,200 |
08 Feb 2024 | 11.16 | 11.16 | 11.03 | 11.10 | 10.99 | 10,900 |
07 Feb 2024 | 11.19 | 11.22 | 11.17 | 11.19 | 11.08 | 13,500 |
06 Feb 2024 | 11.04 | 11.25 | 11.04 | 11.20 | 11.09 | 18,500 |
05 Feb 2024 | 11.00 | 11.04 | 10.98 | 11.04 | 10.93 | 23,500 |
02 Feb 2024 | 11.07 | 11.08 | 11.03 | 11.05 | 10.94 | 19,800 |
01 Feb 2024 | 11.12 | 11.17 | 11.09 | 11.14 | 11.03 | 18,700 |
31 Jan 2024 | 11.11 | 11.13 | 11.04 | 11.09 | 10.98 | 35,400 |
30 Jan 2024 | 11.05 | 11.10 | 11.05 | 11.06 | 10.95 | 15,400 |
29 Jan 2024 | 11.02 | 11.07 | 10.93 | 11.03 | 10.92 | 23,700 |
26 Jan 2024 | 10.96 | 11.03 | 10.96 | 10.99 | 10.88 | 18,300 |
25 Jan 2024 | 11.02 | 11.05 | 10.93 | 11.00 | 10.89 | 22,900 |
24 Jan 2024 | 11.04 | 11.04 | 10.94 | 10.97 | 10.86 | 22,500 |
23 Jan 2024 | 10.97 | 11.03 | 10.97 | 10.98 | 10.87 | 37,400 |
22 Jan 2024 | 10.96 | 11.05 | 10.96 | 10.99 | 10.88 | 20,400 |
19 Jan 2024 | 10.90 | 10.94 | 10.89 | 10.93 | 10.82 | 38,400 |
18 Jan 2024 | 10.92 | 10.95 | 10.92 | 10.94 | 10.83 | 21,900 |
17 Jan 2024 | 10.93 | 10.97 | 10.91 | 10.94 | 10.83 | 13,100 |
16 Jan 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 10.82 | 15,800 |
12 Jan 2024 | 10.99 | 11.09 | 10.96 | 11.04 | 10.93 | 17,900 |
11 Jan 2024 | 10.98 | 11.01 | 10.93 | 11.01 | 10.90 | 6,000 |
10 Jan 2024 | 11.00 | 11.04 | 10.93 | 10.97 | 10.86 | 16,200 |
09 Jan 2024 | 10.97 | 10.99 | 10.89 | 10.98 | 10.87 | 14,700 |
08 Jan 2024 | 10.95 | 10.99 | 10.90 | 10.98 | 10.87 | 8,000 |
05 Jan 2024 | 10.90 | 10.92 | 10.88 | 10.92 | 10.81 | 25,600 |
04 Jan 2024 | 10.86 | 10.90 | 10.85 | 10.90 | 10.79 | 16,500 |
03 Jan 2024 | 10.83 | 10.91 | 10.83 | 10.91 | 10.80 | 5,400 |
02 Jan 2024 | 10.90 | 10.93 | 10.85 | 10.90 | 10.79 | 17,700 |
29 Dec 2023 | 10.92 | 11.02 | 10.80 | 10.88 | 10.77 | 34,800 |
28 Dec 2023 | 10.90 | 10.97 | 10.86 | 10.87 | 10.76 | 15,400 |
27 Dec 2023 | 10.92 | 10.98 | 10.88 | 10.88 | 10.77 | 23,000 |
26 Dec 2023 | 10.91 | 10.98 | 10.86 | 10.88 | 10.77 | 16,000 |
22 Dec 2023 | 10.90 | 11.02 | 10.81 | 10.82 | 10.71 | 24,700 |
21 Dec 2023 | 10.89 | 10.91 | 10.86 | 10.88 | 10.77 | 11,700 |
20 Dec 2023 | 10.86 | 10.88 | 10.80 | 10.88 | 10.77 | 35,400 |
19 Dec 2023 | 10.84 | 10.88 | 10.84 | 10.86 | 10.75 | 13,400 |
18 Dec 2023 | 10.87 | 10.87 | 10.83 | 10.84 | 10.73 | 22,400 |
15 Dec 2023 | 10.85 | 10.88 | 10.80 | 10.88 | 10.77 | 17,900 |
14 Dec 2023 | 10.72 | 10.86 | 10.72 | 10.82 | 10.71 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |