Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 3,014 |
03 May 2024 | 10.96 | 11.08 | 10.96 | 11.08 | 11.08 | 17,600 |
02 May 2024 | 11.09 | 11.09 | 11.00 | 11.02 | 11.02 | 12,500 |
01 May 2024 | 10.90 | 11.00 | 10.90 | 10.97 | 10.97 | 4,200 |
30 Apr 2024 | 11.02 | 11.02 | 10.92 | 10.93 | 10.93 | 12,000 |
29 Apr 2024 | 10.95 | 10.98 | 10.93 | 10.96 | 10.96 | 2,700 |
26 Apr 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 2,300 |
26 Apr 2024 | 0.056 Dividend | |||||
25 Apr 2024 | 11.00 | 11.00 | 10.90 | 10.96 | 10.90 | 4,300 |
24 Apr 2024 | 11.01 | 11.01 | 10.96 | 10.99 | 10.93 | 2,300 |
23 Apr 2024 | 11.00 | 11.01 | 10.99 | 11.00 | 10.94 | 2,800 |
22 Apr 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.90 | 21,000 |
19 Apr 2024 | 10.85 | 10.90 | 10.85 | 10.89 | 10.83 | 53,200 |
18 Apr 2024 | 10.86 | 10.89 | 10.86 | 10.88 | 10.82 | 8,800 |
17 Apr 2024 | 10.90 | 10.92 | 10.90 | 10.91 | 10.85 | 5,400 |
16 Apr 2024 | 10.89 | 10.91 | 10.87 | 10.89 | 10.83 | 7,700 |
15 Apr 2024 | 10.97 | 10.97 | 10.87 | 10.87 | 10.81 | 5,400 |
12 Apr 2024 | 11.07 | 11.07 | 10.97 | 10.98 | 10.92 | 1,900 |
11 Apr 2024 | 11.01 | 11.01 | 10.97 | 11.00 | 10.94 | 13,600 |
10 Apr 2024 | 11.04 | 11.04 | 11.01 | 11.02 | 10.96 | 2,800 |
09 Apr 2024 | 11.06 | 11.11 | 11.06 | 11.11 | 11.05 | 1,100 |
08 Apr 2024 | 11.04 | 11.09 | 11.03 | 11.09 | 11.03 | 3,800 |
05 Apr 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 11.01 | 6,300 |
04 Apr 2024 | 11.22 | 11.22 | 11.05 | 11.07 | 11.01 | 14,200 |
03 Apr 2024 | 11.16 | 11.16 | 11.04 | 11.08 | 11.02 | 4,800 |
02 Apr 2024 | 11.00 | 11.06 | 11.00 | 11.05 | 10.99 | 1,100 |
01 Apr 2024 | 11.10 | 11.10 | 11.04 | 11.07 | 11.01 | 14,200 |
28 Mar 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 11.03 | 7,000 |
27 Mar 2024 | 11.07 | 11.12 | 11.07 | 11.12 | 11.06 | 4,200 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 11.13 | 11.16 | 11.12 | 11.12 | 11.00 | 11,900 |
25 Mar 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.02 | 29,300 |
22 Mar 2024 | 11.16 | 11.19 | 11.16 | 11.16 | 11.04 | 5,000 |
21 Mar 2024 | 11.16 | 11.20 | 11.16 | 11.16 | 11.04 | 8,700 |
20 Mar 2024 | 11.15 | 11.17 | 11.14 | 11.15 | 11.03 | 4,700 |
19 Mar 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.00 | 6,400 |
18 Mar 2024 | 11.15 | 11.15 | 11.08 | 11.08 | 10.96 | 11,800 |
15 Mar 2024 | 11.15 | 11.15 | 11.09 | 11.12 | 11.00 | 7,200 |
14 Mar 2024 | 11.13 | 11.13 | 11.11 | 11.13 | 11.01 | 31,100 |
13 Mar 2024 | 11.18 | 11.18 | 11.15 | 11.17 | 11.05 | 4,600 |
12 Mar 2024 | 11.11 | 11.15 | 11.11 | 11.14 | 11.02 | 8,400 |
11 Mar 2024 | 11.13 | 11.13 | 11.09 | 11.13 | 11.01 | 5,900 |
08 Mar 2024 | 11.15 | 11.18 | 11.14 | 11.15 | 11.03 | 9,300 |
07 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.01 | 6,000 |
06 Mar 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 11.01 | 12,600 |
05 Mar 2024 | 11.13 | 11.13 | 11.08 | 11.10 | 10.98 | 6,900 |
04 Mar 2024 | 11.13 | 11.13 | 11.09 | 11.12 | 11.00 | 5,700 |
01 Mar 2024 | 11.12 | 11.13 | 11.10 | 11.12 | 11.00 | 21,800 |
29 Feb 2024 | 11.11 | 11.11 | 11.06 | 11.08 | 10.96 | 6,700 |
28 Feb 2024 | 11.09 | 11.09 | 11.05 | 11.07 | 10.95 | 6,400 |
27 Feb 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 10.95 | 24,000 |
27 Feb 2024 | 0.06 Dividend | |||||
26 Feb 2024 | 11.14 | 11.14 | 11.10 | 11.12 | 10.94 | 35,300 |
23 Feb 2024 | 11.13 | 11.15 | 11.12 | 11.13 | 10.95 | 5,800 |
22 Feb 2024 | 11.07 | 11.11 | 11.07 | 11.10 | 10.92 | 5,700 |
21 Feb 2024 | 11.01 | 11.07 | 11.01 | 11.05 | 10.88 | 3,400 |
20 Feb 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 10.89 | 5,300 |
16 Feb 2024 | 11.04 | 11.07 | 11.03 | 11.03 | 10.86 | 5,400 |
15 Feb 2024 | 11.07 | 11.09 | 11.05 | 11.09 | 10.91 | 8,500 |
14 Feb 2024 | 10.96 | 11.07 | 10.96 | 11.05 | 10.88 | 6,700 |
13 Feb 2024 | 10.90 | 11.02 | 10.90 | 10.99 | 10.82 | 1,400 |
12 Feb 2024 | 11.06 | 11.12 | 11.06 | 11.09 | 10.91 | 3,800 |
09 Feb 2024 | 11.02 | 11.12 | 11.02 | 11.12 | 10.94 | 5,200 |
08 Feb 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 10.89 | 3,300 |
07 Feb 2024 | 11.08 | 11.09 | 11.07 | 11.07 | 10.89 | 8,500 |
06 Feb 2024 | 11.13 | 11.13 | 11.04 | 11.06 | 10.89 | 11,500 |
05 Feb 2024 | 11.12 | 11.12 | 11.04 | 11.05 | 10.88 | 5,500 |
02 Feb 2024 | 11.13 | 11.13 | 11.09 | 11.13 | 10.95 | 10,800 |
01 Feb 2024 | 11.05 | 11.15 | 11.05 | 11.15 | 10.97 | 3,600 |
31 Jan 2024 | 11.08 | 11.13 | 11.05 | 11.05 | 10.88 | 9,500 |
30 Jan 2024 | 11.10 | 11.12 | 11.09 | 11.11 | 10.93 | 5,700 |
29 Jan 2024 | 11.15 | 11.15 | 11.08 | 11.13 | 10.95 | 12,500 |
29 Jan 2024 | 0.06 Dividend | |||||
26 Jan 2024 | 11.10 | 11.17 | 11.10 | 11.15 | 10.91 | 2,900 |
25 Jan 2024 | 11.13 | 11.17 | 11.13 | 11.16 | 10.92 | 14,700 |
24 Jan 2024 | 11.12 | 11.13 | 11.10 | 11.10 | 10.87 | 6,000 |
23 Jan 2024 | 11.09 | 11.11 | 11.08 | 11.11 | 10.88 | 25,900 |
22 Jan 2024 | 11.01 | 11.11 | 11.01 | 11.09 | 10.86 | 10,400 |
19 Jan 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 10.84 | 1,200 |
18 Jan 2024 | 11.09 | 11.09 | 11.02 | 11.04 | 10.81 | 5,900 |
17 Jan 2024 | 11.13 | 11.13 | 11.01 | 11.01 | 10.78 | 6,600 |
16 Jan 2024 | 11.21 | 11.21 | 11.07 | 11.08 | 10.85 | 7,800 |
15 Jan 2024 | 11.18 | 11.18 | 11.08 | 11.14 | 10.90 | 5,800 |
12 Jan 2024 | 11.16 | 11.18 | 11.15 | 11.15 | 10.91 | 3,600 |
11 Jan 2024 | 11.13 | 11.14 | 11.08 | 11.12 | 10.89 | 8,200 |
10 Jan 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 10.86 | 10,800 |
09 Jan 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 10.84 | 4,600 |
08 Jan 2024 | 11.03 | 11.06 | 11.03 | 11.05 | 10.82 | 7,600 |
05 Jan 2024 | 10.98 | 11.07 | 10.95 | 11.03 | 10.80 | 10,900 |
04 Jan 2024 | 11.03 | 11.04 | 11.01 | 11.03 | 10.80 | 5,400 |
03 Jan 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 10.84 | 17,800 |
02 Jan 2024 | 11.16 | 11.16 | 11.08 | 11.09 | 10.86 | 22,000 |
29 Dec 2023 | 11.17 | 11.19 | 11.14 | 11.19 | 10.95 | 15,100 |
28 Dec 2023 | 11.23 | 11.23 | 11.16 | 11.17 | 10.93 | 2,900 |
27 Dec 2023 | 11.16 | 11.23 | 11.16 | 11.23 | 10.99 | 7,000 |
27 Dec 2023 | 0.06 Dividend | |||||
22 Dec 2023 | 11.25 | 11.25 | 11.20 | 11.23 | 10.93 | 11,700 |
21 Dec 2023 | 11.24 | 11.24 | 11.20 | 11.24 | 10.94 | 9,700 |
20 Dec 2023 | 11.18 | 11.22 | 11.18 | 11.18 | 10.89 | 5,800 |
19 Dec 2023 | 11.13 | 11.18 | 11.13 | 11.18 | 10.89 | 11,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |