Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 11.18 | 11.18 | 38 |
30 Apr 2024 | 11.26 | 11.41 | 11.16 | 11.28 | 11.28 | 2,975 |
29 Apr 2024 | 11.23 | 11.30 | 11.19 | 11.28 | 11.28 | 1,870 |
26 Apr 2024 | 11.17 | 11.30 | 11.15 | 11.27 | 11.27 | 5,071 |
25 Apr 2024 | 11.11 | 11.16 | 10.98 | 11.16 | 11.16 | 1,016 |
24 Apr 2024 | 11.09 | 11.12 | 11.06 | 11.12 | 11.12 | 2,185 |
23 Apr 2024 | 10.89 | 11.10 | 10.89 | 11.07 | 11.07 | 2,750 |
22 Apr 2024 | 10.86 | 10.92 | 10.84 | 10.91 | 10.91 | 7,179 |
19 Apr 2024 | 10.62 | 10.83 | 10.62 | 10.81 | 10.81 | 1,310 |
18 Apr 2024 | 10.57 | 10.71 | 10.57 | 10.66 | 10.66 | 12,487 |
17 Apr 2024 | 10.60 | 10.66 | 10.53 | 10.53 | 10.53 | 2,025 |
16 Apr 2024 | 10.64 | 10.64 | 10.39 | 10.55 | 10.55 | 7,311 |
15 Apr 2024 | 10.68 | 10.69 | 10.57 | 10.57 | 10.57 | 6,406 |
12 Apr 2024 | 10.72 | 10.72 | 10.62 | 10.64 | 10.64 | 620 |
11 Apr 2024 | 10.76 | 10.76 | 10.66 | 10.74 | 10.74 | 1,968 |
10 Apr 2024 | 10.84 | 10.87 | 10.65 | 10.68 | 10.68 | 4,319 |
09 Apr 2024 | 11.02 | 11.02 | 10.92 | 10.99 | 10.99 | 1,034 |
08 Apr 2024 | 10.89 | 10.94 | 10.87 | 10.93 | 10.93 | 834 |
05 Apr 2024 | 10.80 | 10.87 | 10.76 | 10.85 | 10.85 | 539 |
04 Apr 2024 | 10.94 | 11.02 | 10.91 | 10.91 | 10.91 | 755 |
03 Apr 2024 | 10.78 | 10.91 | 10.77 | 10.89 | 10.89 | 1,559 |
02 Apr 2024 | 10.88 | 10.93 | 10.86 | 10.86 | 10.86 | 1,241 |
28 Mar 2024 | 11.10 | 11.18 | 11.08 | 11.14 | 11.14 | 7,001 |
28 Mar 2024 | 0.25 Dividend | |||||
27 Mar 2024 | 11.15 | 11.28 | 11.13 | 11.27 | 11.02 | 4,324 |
26 Mar 2024 | 11.22 | 11.22 | 11.11 | 11.11 | 10.87 | 2,143 |
25 Mar 2024 | 11.16 | 11.24 | 11.16 | 11.19 | 10.94 | 1,748 |
22 Mar 2024 | 11.26 | 11.29 | 11.15 | 11.15 | 10.91 | 8,739 |
21 Mar 2024 | 11.18 | 11.30 | 11.17 | 11.24 | 10.99 | 2,880 |
20 Mar 2024 | 10.90 | 11.16 | 10.89 | 11.16 | 10.91 | 619 |
19 Mar 2024 | 10.85 | 10.98 | 10.85 | 10.91 | 10.67 | 359 |
18 Mar 2024 | 10.90 | 10.96 | 10.87 | 10.93 | 10.68 | 1,695 |
15 Mar 2024 | 10.80 | 10.93 | 10.76 | 10.90 | 10.66 | 32,005 |
14 Mar 2024 | 11.11 | 11.12 | 10.89 | 10.89 | 10.65 | 1,484 |
13 Mar 2024 | 11.10 | 11.16 | 11.09 | 11.12 | 10.87 | 3,273 |
12 Mar 2024 | 10.94 | 11.06 | 10.89 | 11.05 | 10.80 | 575 |
11 Mar 2024 | 10.88 | 11.00 | 10.88 | 10.95 | 10.71 | 2,349 |
08 Mar 2024 | 11.03 | 11.13 | 11.03 | 11.05 | 10.80 | 5,527 |
07 Mar 2024 | 10.93 | 11.02 | 10.93 | 10.98 | 10.74 | 1,812 |
06 Mar 2024 | 10.91 | 10.94 | 10.87 | 10.89 | 10.64 | 1,346 |
05 Mar 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.66 | 1,369 |
04 Mar 2024 | 10.94 | 10.97 | 10.89 | 10.89 | 10.64 | 5,082 |
01 Mar 2024 | 10.86 | 10.94 | 10.82 | 10.94 | 10.70 | 3,062 |
29 Feb 2024 | 10.69 | 10.81 | 10.69 | 10.79 | 10.55 | 2,566 |
28 Feb 2024 | 10.63 | 10.65 | 10.59 | 10.64 | 10.40 | 665 |
27 Feb 2024 | 10.75 | 10.79 | 10.64 | 10.64 | 10.40 | 3,012 |
26 Feb 2024 | 10.70 | 10.83 | 10.67 | 10.72 | 10.48 | 2,126 |
23 Feb 2024 | 10.57 | 10.70 | 10.54 | 10.70 | 10.46 | 3,114 |
22 Feb 2024 | 10.65 | 10.67 | 10.57 | 10.57 | 10.34 | 249 |
21 Feb 2024 | 10.50 | 10.62 | 10.49 | 10.58 | 10.35 | 430 |
20 Feb 2024 | 10.46 | 10.60 | 10.44 | 10.51 | 10.28 | 4,677 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.57 | 10.66 | 10.51 | 10.63 | 10.39 | 447 |
15 Feb 2024 | 10.40 | 10.59 | 10.36 | 10.59 | 10.36 | 3,700 |
14 Feb 2024 | 10.23 | 10.30 | 10.20 | 10.25 | 10.02 | 2,313 |
13 Feb 2024 | 10.19 | 10.20 | 10.05 | 10.17 | 9.94 | 1,153 |
12 Feb 2024 | 10.21 | 10.43 | 10.17 | 10.43 | 10.20 | 40,213 |
09 Feb 2024 | 10.12 | 10.19 | 10.08 | 10.19 | 9.96 | 2,567 |
08 Feb 2024 | 10.20 | 10.24 | 10.15 | 10.21 | 9.98 | 8,053 |
07 Feb 2024 | 10.65 | 10.67 | 9.98 | 10.14 | 9.92 | 6,909 |
06 Feb 2024 | 10.52 | 10.65 | 10.51 | 10.52 | 10.29 | 796 |
05 Feb 2024 | 10.41 | 10.49 | 10.35 | 10.49 | 10.26 | 2,572 |
02 Feb 2024 | 10.56 | 10.58 | 10.50 | 10.57 | 10.34 | 234 |
01 Feb 2024 | 10.76 | 10.76 | 10.50 | 10.59 | 10.35 | 1,077 |
31 Jan 2024 | 10.89 | 10.90 | 10.78 | 10.80 | 10.56 | 3,978 |
30 Jan 2024 | 11.00 | 11.05 | 10.94 | 10.95 | 10.71 | 1,040 |
29 Jan 2024 | 11.03 | 11.04 | 10.93 | 10.98 | 10.74 | 1,847 |
26 Jan 2024 | 11.10 | 11.12 | 11.01 | 11.01 | 10.76 | 1,764 |
25 Jan 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 10.78 | 1,908 |
24 Jan 2024 | 10.99 | 11.07 | 10.97 | 11.02 | 10.78 | 1,291 |
23 Jan 2024 | 10.89 | 10.91 | 10.86 | 10.89 | 10.65 | 4,614 |
22 Jan 2024 | 10.91 | 10.97 | 10.86 | 10.88 | 10.64 | 2,679 |
19 Jan 2024 | 10.70 | 10.74 | 10.62 | 10.74 | 10.50 | 134 |
18 Jan 2024 | 10.66 | 10.72 | 10.56 | 10.56 | 10.33 | 8,616 |
17 Jan 2024 | 10.54 | 10.64 | 10.53 | 10.60 | 10.36 | 1,887 |
16 Jan 2024 | 10.60 | 10.62 | 10.52 | 10.59 | 10.36 | 1,435 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.61 | 10.71 | 10.61 | 10.68 | 10.44 | 4,667 |
11 Jan 2024 | 10.50 | 10.59 | 10.38 | 10.57 | 10.33 | 3,786 |
10 Jan 2024 | 10.32 | 10.56 | 10.32 | 10.50 | 10.27 | 1,325 |
09 Jan 2024 | 10.54 | 10.58 | 10.53 | 10.55 | 10.32 | 849 |
08 Jan 2024 | 10.40 | 10.63 | 10.40 | 10.60 | 10.36 | 2,338 |
05 Jan 2024 | 10.29 | 10.40 | 10.23 | 10.37 | 10.14 | 2,112 |
04 Jan 2024 | 10.40 | 10.40 | 10.28 | 10.30 | 10.07 | 3,630 |
03 Jan 2024 | 10.47 | 10.53 | 10.23 | 10.34 | 10.11 | 11,967 |
02 Jan 2024 | 10.56 | 10.66 | 10.55 | 10.63 | 10.40 | 6,935 |
29 Dec 2023 | 10.80 | 10.82 | 10.64 | 10.69 | 10.45 | 5,382 |
28 Dec 2023 | 10.80 | 10.85 | 10.79 | 10.83 | 10.59 | 8,032 |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 11.11 | 11.11 | 11.09 | 11.09 | 10.60 | 2,168 |
22 Dec 2023 | 11.04 | 11.13 | 11.03 | 11.07 | 10.58 | 1,351 |
21 Dec 2023 | 11.03 | 11.09 | 10.93 | 10.93 | 10.45 | 2,151 |
20 Dec 2023 | 11.08 | 11.15 | 11.03 | 11.15 | 10.66 | 1,444 |
19 Dec 2023 | 10.92 | 11.09 | 10.87 | 11.09 | 10.60 | 2,417 |
18 Dec 2023 | 10.92 | 10.92 | 10.85 | 10.88 | 10.40 | 35,871 |
15 Dec 2023 | 10.94 | 10.94 | 10.84 | 10.87 | 10.39 | 10,389 |
14 Dec 2023 | 10.86 | 11.06 | 10.84 | 10.85 | 10.37 | 5,215 |
13 Dec 2023 | 10.54 | 10.60 | 10.53 | 10.58 | 10.11 | 345 |
12 Dec 2023 | 10.43 | 10.55 | 10.43 | 10.54 | 10.07 | 944 |
11 Dec 2023 | 10.49 | 10.50 | 10.45 | 10.46 | 10.00 | 753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |