Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.26 | 11.48 | 11.22 | 11.42 | 11.42 | 413,371 |
02 May 2024 | 11.00 | 11.68 | 10.98 | 11.26 | 11.26 | 920,020 |
30 Apr 2024 | 10.76 | 10.82 | 10.68 | 10.68 | 10.68 | 218,827 |
29 Apr 2024 | 10.68 | 10.84 | 10.62 | 10.78 | 10.78 | 190,022 |
26 Apr 2024 | 10.60 | 10.72 | 10.60 | 10.68 | 10.68 | 159,037 |
25 Apr 2024 | 10.58 | 10.74 | 10.56 | 10.68 | 10.68 | 230,085 |
24 Apr 2024 | 10.74 | 10.76 | 10.54 | 10.58 | 10.58 | 182,548 |
23 Apr 2024 | 10.98 | 10.98 | 10.78 | 10.78 | 10.78 | 192,328 |
22 Apr 2024 | 11.12 | 11.18 | 10.80 | 10.86 | 10.86 | 177,242 |
19 Apr 2024 | 11.06 | 11.12 | 10.92 | 11.12 | 11.12 | 174,141 |
18 Apr 2024 | 11.10 | 11.12 | 10.94 | 11.06 | 11.06 | 183,853 |
17 Apr 2024 | 11.10 | 11.20 | 10.92 | 11.00 | 11.00 | 163,350 |
16 Apr 2024 | 11.48 | 11.48 | 11.00 | 11.06 | 11.06 | 288,698 |
15 Apr 2024 | 11.36 | 11.48 | 11.28 | 11.46 | 11.46 | 2,175,617 |
12 Apr 2024 | 11.30 | 11.50 | 11.22 | 11.30 | 11.30 | 157,086 |
11 Apr 2024 | 11.22 | 11.36 | 11.22 | 11.30 | 11.30 | 135,815 |
10 Apr 2024 | 11.10 | 11.26 | 10.96 | 11.26 | 11.26 | 504,014 |
09 Apr 2024 | 11.24 | 11.26 | 11.10 | 11.12 | 11.12 | 183,146 |
08 Apr 2024 | 11.08 | 11.30 | 11.02 | 11.24 | 11.24 | 224,412 |
05 Apr 2024 | 11.12 | 11.26 | 11.08 | 11.14 | 11.14 | 160,078 |
04 Apr 2024 | 11.24 | 11.28 | 11.18 | 11.28 | 11.28 | 155,197 |
03 Apr 2024 | 11.16 | 11.40 | 10.98 | 11.32 | 11.32 | 268,627 |
02 Apr 2024 | 11.26 | 11.38 | 11.16 | 11.18 | 11.18 | 139,741 |
28 Mar 2024 | 11.42 | 11.42 | 11.20 | 11.26 | 11.26 | 207,094 |
27 Mar 2024 | 11.62 | 11.62 | 11.18 | 11.26 | 11.26 | 220,746 |
26 Mar 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.58 | 284,616 |
26 Mar 2024 | 0.55 Dividend | |||||
25 Mar 2024 | 11.80 | 12.20 | 11.80 | 12.14 | 11.59 | 363,321 |
22 Mar 2024 | 11.94 | 12.02 | 11.76 | 11.76 | 11.23 | 124,228 |
21 Mar 2024 | 11.80 | 11.98 | 11.76 | 11.92 | 11.38 | 216,972 |
20 Mar 2024 | 11.86 | 11.90 | 11.74 | 11.78 | 11.25 | 120,698 |
19 Mar 2024 | 11.92 | 11.94 | 11.78 | 11.92 | 11.38 | 124,141 |
18 Mar 2024 | 11.84 | 11.96 | 11.80 | 11.92 | 11.38 | 92,342 |
15 Mar 2024 | 11.82 | 12.12 | 11.80 | 11.86 | 11.32 | 373,246 |
14 Mar 2024 | 12.18 | 12.30 | 11.98 | 12.14 | 11.59 | 327,797 |
13 Mar 2024 | 11.78 | 12.02 | 11.70 | 12.02 | 11.48 | 345,343 |
12 Mar 2024 | 11.78 | 11.82 | 11.72 | 11.80 | 11.27 | 158,459 |
11 Mar 2024 | 11.80 | 11.82 | 11.66 | 11.72 | 11.19 | 237,041 |
08 Mar 2024 | 11.98 | 11.98 | 11.70 | 11.84 | 11.30 | 490,918 |
07 Mar 2024 | 12.10 | 12.26 | 12.00 | 12.00 | 11.46 | 275,430 |
06 Mar 2024 | 12.24 | 12.26 | 12.06 | 12.10 | 11.55 | 174,874 |
05 Mar 2024 | 12.42 | 12.46 | 12.24 | 12.26 | 11.70 | 190,277 |
04 Mar 2024 | 12.46 | 12.58 | 12.40 | 12.50 | 11.93 | 138,074 |
01 Mar 2024 | 12.70 | 12.78 | 12.56 | 12.60 | 12.03 | 252,442 |
29 Feb 2024 | 12.54 | 12.68 | 12.52 | 12.66 | 12.09 | 274,009 |
28 Feb 2024 | 12.28 | 12.58 | 12.28 | 12.50 | 11.93 | 196,779 |
27 Feb 2024 | 12.22 | 12.36 | 12.14 | 12.32 | 11.76 | 174,868 |
26 Feb 2024 | 12.18 | 12.34 | 12.04 | 12.28 | 11.72 | 203,615 |
23 Feb 2024 | 12.30 | 12.30 | 12.08 | 12.18 | 11.63 | 290,322 |
22 Feb 2024 | 12.08 | 12.32 | 11.94 | 12.32 | 11.76 | 505,786 |
21 Feb 2024 | 12.04 | 12.60 | 12.04 | 12.08 | 11.53 | 632,524 |
20 Feb 2024 | 11.66 | 11.90 | 11.66 | 11.90 | 11.36 | 213,867 |
19 Feb 2024 | 11.78 | 11.84 | 11.66 | 11.70 | 11.17 | 176,791 |
16 Feb 2024 | 11.66 | 11.90 | 11.66 | 11.78 | 11.25 | 137,605 |
15 Feb 2024 | 11.50 | 11.74 | 11.50 | 11.72 | 11.19 | 96,185 |
14 Feb 2024 | 11.48 | 11.60 | 11.46 | 11.56 | 11.04 | 91,248 |
13 Feb 2024 | 11.56 | 11.62 | 11.40 | 11.44 | 10.92 | 127,359 |
12 Feb 2024 | 11.36 | 11.60 | 11.32 | 11.60 | 11.07 | 141,485 |
09 Feb 2024 | 11.24 | 11.40 | 11.24 | 11.34 | 10.83 | 83,152 |
08 Feb 2024 | 11.50 | 11.50 | 11.24 | 11.30 | 10.79 | 164,515 |
07 Feb 2024 | 11.50 | 11.50 | 11.30 | 11.38 | 10.86 | 133,660 |
06 Feb 2024 | 11.20 | 11.44 | 11.14 | 11.36 | 10.85 | 150,292 |
05 Feb 2024 | 11.40 | 11.44 | 11.22 | 11.22 | 10.71 | 183,205 |
02 Feb 2024 | 11.32 | 11.34 | 11.20 | 11.24 | 10.73 | 159,219 |
01 Feb 2024 | 11.30 | 11.40 | 11.12 | 11.20 | 10.69 | 249,611 |
31 Jan 2024 | 11.14 | 11.26 | 11.00 | 11.14 | 10.64 | 466,241 |
30 Jan 2024 | 11.04 | 11.12 | 10.94 | 10.98 | 10.48 | 256,304 |
29 Jan 2024 | 11.20 | 11.28 | 10.88 | 10.96 | 10.46 | 477,763 |
26 Jan 2024 | 10.80 | 11.12 | 10.64 | 11.04 | 10.54 | 531,718 |
25 Jan 2024 | 10.40 | 10.54 | 10.40 | 10.50 | 10.02 | 98,299 |
24 Jan 2024 | 10.36 | 10.66 | 10.36 | 10.50 | 10.02 | 180,778 |
23 Jan 2024 | 10.44 | 10.60 | 10.36 | 10.40 | 9.93 | 113,094 |
22 Jan 2024 | 10.46 | 10.60 | 10.42 | 10.48 | 10.01 | 196,940 |
19 Jan 2024 | 10.54 | 10.64 | 10.44 | 10.46 | 9.99 | 144,892 |
18 Jan 2024 | 10.68 | 10.78 | 10.52 | 10.58 | 10.10 | 122,499 |
17 Jan 2024 | 10.86 | 10.86 | 10.64 | 10.80 | 10.31 | 125,037 |
16 Jan 2024 | 10.90 | 10.92 | 10.74 | 10.82 | 10.33 | 101,338 |
15 Jan 2024 | 10.90 | 10.92 | 10.86 | 10.90 | 10.41 | 115,511 |
12 Jan 2024 | 10.84 | 10.98 | 10.76 | 10.86 | 10.37 | 131,557 |
11 Jan 2024 | 10.96 | 11.20 | 10.88 | 10.88 | 10.39 | 555,982 |
10 Jan 2024 | 10.80 | 11.10 | 10.72 | 11.04 | 10.54 | 180,944 |
09 Jan 2024 | 10.80 | 10.88 | 10.76 | 10.76 | 10.27 | 92,694 |
08 Jan 2024 | 10.70 | 10.76 | 10.62 | 10.74 | 10.25 | 104,717 |
05 Jan 2024 | 10.50 | 10.70 | 10.50 | 10.64 | 10.16 | 110,876 |
04 Jan 2024 | 10.68 | 10.76 | 10.56 | 10.70 | 10.22 | 132,504 |
03 Jan 2024 | 10.86 | 10.96 | 10.56 | 10.56 | 10.08 | 148,078 |
29 Dec 2023 | 10.76 | 10.84 | 10.70 | 10.80 | 10.31 | 111,323 |
28 Dec 2023 | 10.76 | 10.84 | 10.72 | 10.76 | 10.27 | 82,233 |
27 Dec 2023 | 10.62 | 10.76 | 10.62 | 10.76 | 10.27 | 100,396 |
22 Dec 2023 | 10.70 | 10.70 | 10.62 | 10.66 | 10.18 | 65,973 |
21 Dec 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 10.16 | 109,432 |
20 Dec 2023 | 10.56 | 10.70 | 10.54 | 10.70 | 10.22 | 153,678 |
19 Dec 2023 | 10.40 | 10.74 | 10.40 | 10.54 | 10.06 | 90,835 |
18 Dec 2023 | 10.44 | 10.70 | 10.44 | 10.66 | 10.18 | 125,906 |
15 Dec 2023 | 10.26 | 10.74 | 10.26 | 10.54 | 10.06 | 522,588 |
14 Dec 2023 | 10.60 | 10.62 | 10.42 | 10.52 | 10.04 | 114,382 |
13 Dec 2023 | 10.26 | 10.48 | 10.26 | 10.40 | 9.93 | 105,696 |
12 Dec 2023 | 10.46 | 10.46 | 10.22 | 10.36 | 9.89 | 127,848 |
11 Dec 2023 | 10.40 | 10.66 | 10.40 | 10.50 | 10.02 | 145,150 |
08 Dec 2023 | 10.36 | 10.58 | 10.36 | 10.52 | 10.04 | 120,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |