Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 10.45 | 10.69 | 10.43 | 10.64 | 10.64 | 156,351 |
07 June 2024 | 10.68 | 10.76 | 10.53 | 10.58 | 10.58 | 287,300 |
06 June 2024 | 10.76 | 10.76 | 10.67 | 10.72 | 10.72 | 76,200 |
06 June 2024 | 0.4 Dividend | |||||
05 June 2024 | 10.99 | 11.08 | 10.97 | 11.07 | 10.67 | 125,900 |
04 June 2024 | 10.95 | 11.01 | 10.90 | 10.99 | 10.59 | 86,100 |
03 June 2024 | 10.90 | 11.00 | 10.85 | 10.95 | 10.55 | 79,100 |
31 May 2024 | 11.04 | 11.15 | 10.71 | 10.88 | 10.49 | 231,900 |
30 May 2024 | 11.16 | 11.16 | 10.90 | 10.95 | 10.55 | 170,300 |
29 May 2024 | 11.30 | 11.30 | 11.03 | 11.16 | 10.76 | 120,100 |
28 May 2024 | 11.32 | 11.40 | 11.14 | 11.24 | 10.83 | 172,000 |
24 May 2024 | 11.20 | 11.29 | 11.08 | 11.29 | 10.88 | 79,100 |
23 May 2024 | 11.43 | 11.43 | 11.03 | 11.11 | 10.71 | 131,800 |
22 May 2024 | 11.48 | 11.52 | 11.34 | 11.42 | 11.01 | 103,600 |
21 May 2024 | 11.49 | 11.49 | 11.39 | 11.49 | 11.07 | 100,000 |
20 May 2024 | 11.44 | 11.49 | 11.35 | 11.49 | 11.07 | 92,200 |
17 May 2024 | 11.29 | 11.43 | 11.29 | 11.43 | 11.02 | 70,100 |
16 May 2024 | 11.31 | 11.37 | 11.31 | 11.33 | 10.92 | 69,900 |
15 May 2024 | 11.31 | 11.37 | 11.28 | 11.37 | 10.96 | 104,900 |
14 May 2024 | 11.23 | 11.37 | 11.23 | 11.29 | 10.88 | 133,200 |
13 May 2024 | 11.03 | 11.25 | 11.03 | 11.17 | 10.77 | 85,200 |
10 May 2024 | 11.38 | 11.38 | 10.98 | 11.00 | 10.60 | 186,900 |
09 May 2024 | 11.37 | 11.37 | 11.15 | 11.33 | 10.92 | 109,700 |
08 May 2024 | 11.50 | 11.50 | 11.29 | 11.39 | 10.98 | 149,300 |
07 May 2024 | 11.67 | 11.67 | 11.53 | 11.53 | 11.11 | 94,100 |
06 May 2024 | 11.69 | 11.69 | 11.54 | 11.67 | 11.25 | 93,500 |
03 May 2024 | 12.06 | 12.06 | 11.97 | 11.97 | 11.54 | 192,700 |
02 May 2024 | 11.82 | 11.90 | 11.61 | 11.90 | 11.47 | 71,300 |
01 May 2024 | 11.56 | 11.82 | 11.45 | 11.68 | 11.26 | 128,300 |
30 Apr 2024 | 11.78 | 11.78 | 11.53 | 11.56 | 11.14 | 67,400 |
29 Apr 2024 | 11.81 | 11.84 | 11.74 | 11.82 | 11.39 | 87,000 |
26 Apr 2024 | 11.62 | 11.66 | 11.43 | 11.66 | 11.24 | 34,200 |
25 Apr 2024 | 11.32 | 11.52 | 11.24 | 11.49 | 11.07 | 104,000 |
24 Apr 2024 | 11.59 | 11.66 | 11.45 | 11.58 | 11.16 | 89,000 |
23 Apr 2024 | 11.16 | 11.55 | 11.16 | 11.50 | 11.08 | 136,800 |
22 Apr 2024 | 11.20 | 11.30 | 11.00 | 11.18 | 10.78 | 129,300 |
19 Apr 2024 | 11.33 | 11.39 | 11.01 | 11.18 | 10.78 | 101,500 |
18 Apr 2024 | 11.31 | 11.47 | 11.21 | 11.32 | 10.91 | 54,600 |
17 Apr 2024 | 11.52 | 11.58 | 11.23 | 11.28 | 10.87 | 118,300 |
16 Apr 2024 | 11.71 | 11.71 | 11.34 | 11.50 | 11.08 | 196,200 |
15 Apr 2024 | 12.26 | 12.26 | 11.62 | 11.68 | 11.26 | 202,100 |
12 Apr 2024 | 12.50 | 12.50 | 12.13 | 12.15 | 11.71 | 134,600 |
11 Apr 2024 | 12.41 | 12.52 | 12.24 | 12.49 | 12.04 | 154,600 |
10 Apr 2024 | 12.40 | 12.41 | 12.22 | 12.41 | 11.96 | 117,000 |
09 Apr 2024 | 12.50 | 12.52 | 12.41 | 12.48 | 12.03 | 66,100 |
08 Apr 2024 | 12.39 | 12.51 | 12.29 | 12.51 | 12.06 | 202,900 |
05 Apr 2024 | 12.22 | 12.29 | 12.09 | 12.27 | 11.83 | 117,600 |
04 Apr 2024 | 12.64 | 12.64 | 12.21 | 12.25 | 11.81 | 188,700 |
04 Apr 2024 | 0.476 Dividend | |||||
03 Apr 2024 | 12.74 | 12.90 | 12.65 | 12.84 | 11.92 | 140,500 |
02 Apr 2024 | 12.93 | 12.93 | 12.65 | 12.84 | 11.92 | 244,900 |
01 Apr 2024 | 13.49 | 13.49 | 13.07 | 13.23 | 12.28 | 173,900 |
28 Mar 2024 | 13.30 | 13.39 | 13.27 | 13.38 | 12.42 | 83,700 |
27 Mar 2024 | 13.30 | 13.39 | 13.13 | 13.24 | 12.29 | 90,500 |
26 Mar 2024 | 13.18 | 13.32 | 13.18 | 13.24 | 12.29 | 104,800 |
25 Mar 2024 | 13.10 | 13.24 | 13.07 | 13.24 | 12.29 | 82,200 |
22 Mar 2024 | 13.23 | 13.23 | 13.01 | 13.07 | 12.13 | 94,600 |
21 Mar 2024 | 13.21 | 13.27 | 13.18 | 13.23 | 12.28 | 91,300 |
20 Mar 2024 | 12.82 | 13.17 | 12.70 | 13.17 | 12.22 | 100,000 |
19 Mar 2024 | 12.75 | 12.81 | 12.51 | 12.78 | 11.86 | 150,200 |
18 Mar 2024 | 12.80 | 12.84 | 12.61 | 12.82 | 11.90 | 170,600 |
15 Mar 2024 | 12.80 | 12.80 | 12.61 | 12.75 | 11.83 | 115,000 |
14 Mar 2024 | 13.16 | 13.16 | 12.62 | 12.70 | 11.79 | 140,800 |
13 Mar 2024 | 13.06 | 13.27 | 13.01 | 13.13 | 12.19 | 149,400 |
12 Mar 2024 | 13.15 | 13.15 | 12.92 | 13.10 | 12.16 | 106,700 |
11 Mar 2024 | 13.06 | 13.24 | 13.05 | 13.06 | 12.12 | 144,400 |
08 Mar 2024 | 13.01 | 13.30 | 12.96 | 13.09 | 12.15 | 117,700 |
07 Mar 2024 | 13.00 | 13.03 | 12.79 | 13.03 | 12.09 | 93,900 |
06 Mar 2024 | 13.00 | 13.01 | 12.63 | 12.93 | 12.00 | 188,700 |
06 Mar 2024 | 0.463 Dividend | |||||
05 Mar 2024 | 13.32 | 13.39 | 12.97 | 13.06 | 11.69 | 148,500 |
04 Mar 2024 | 13.66 | 13.66 | 13.37 | 13.48 | 12.07 | 126,700 |
01 Mar 2024 | 13.61 | 13.61 | 13.47 | 13.60 | 12.18 | 85,400 |
29 Feb 2024 | 13.47 | 13.56 | 13.45 | 13.56 | 12.14 | 111,000 |
28 Feb 2024 | 13.43 | 13.52 | 13.42 | 13.45 | 12.04 | 71,000 |
27 Feb 2024 | 13.29 | 13.48 | 13.29 | 13.43 | 12.02 | 108,200 |
26 Feb 2024 | 13.00 | 13.29 | 12.90 | 13.29 | 11.90 | 97,800 |
23 Feb 2024 | 12.91 | 13.09 | 12.86 | 12.89 | 11.54 | 63,700 |
22 Feb 2024 | 12.93 | 12.97 | 12.68 | 12.93 | 11.58 | 114,700 |
21 Feb 2024 | 12.75 | 12.75 | 12.51 | 12.62 | 11.30 | 167,000 |
20 Feb 2024 | 13.19 | 13.20 | 12.75 | 12.96 | 11.60 | 175,600 |
16 Feb 2024 | 13.49 | 13.56 | 13.25 | 13.34 | 11.94 | 107,300 |
15 Feb 2024 | 13.29 | 13.52 | 13.29 | 13.50 | 12.09 | 144,100 |
14 Feb 2024 | 12.74 | 13.29 | 12.74 | 13.29 | 11.90 | 213,700 |
13 Feb 2024 | 12.84 | 12.89 | 12.51 | 12.67 | 11.34 | 180,000 |
12 Feb 2024 | 13.07 | 13.31 | 13.06 | 13.25 | 11.86 | 128,200 |
09 Feb 2024 | 13.10 | 13.10 | 12.99 | 13.03 | 11.66 | 156,000 |
08 Feb 2024 | 12.90 | 13.08 | 12.90 | 13.08 | 11.71 | 114,200 |
07 Feb 2024 | 12.90 | 12.94 | 12.70 | 12.89 | 11.54 | 103,400 |
07 Feb 2024 | 0.386 Dividend | |||||
06 Feb 2024 | 12.94 | 13.20 | 12.87 | 13.20 | 11.47 | 107,400 |
05 Feb 2024 | 13.04 | 13.05 | 12.65 | 12.77 | 11.10 | 103,000 |
02 Feb 2024 | 13.05 | 13.11 | 12.73 | 13.11 | 11.39 | 115,100 |
01 Feb 2024 | 13.07 | 13.07 | 12.67 | 12.99 | 11.29 | 73,700 |
31 Jan 2024 | 12.97 | 13.20 | 12.77 | 12.80 | 11.12 | 122,400 |
30 Jan 2024 | 13.23 | 13.23 | 13.06 | 13.09 | 11.38 | 90,400 |
29 Jan 2024 | 12.87 | 13.23 | 12.84 | 13.21 | 11.48 | 96,000 |
26 Jan 2024 | 12.85 | 13.03 | 12.81 | 12.87 | 11.18 | 63,500 |
25 Jan 2024 | 12.88 | 12.92 | 12.70 | 12.79 | 11.12 | 101,600 |
24 Jan 2024 | 13.01 | 13.05 | 12.85 | 12.88 | 11.19 | 91,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |