Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.15 | 11.48 | 11.10 | 11.19 | 11.19 | 178,747 |
30 Apr 2024 | 11.47 | 11.53 | 11.08 | 11.11 | 11.11 | 175,300 |
29 Apr 2024 | 11.82 | 11.91 | 11.63 | 11.66 | 11.66 | 180,600 |
26 Apr 2024 | 11.44 | 11.77 | 11.40 | 11.69 | 11.69 | 160,500 |
25 Apr 2024 | 11.53 | 11.53 | 11.29 | 11.44 | 11.44 | 152,400 |
24 Apr 2024 | 11.68 | 11.77 | 11.56 | 11.73 | 11.73 | 166,300 |
23 Apr 2024 | 11.48 | 11.82 | 11.48 | 11.75 | 11.75 | 230,300 |
22 Apr 2024 | 11.64 | 11.64 | 11.20 | 11.43 | 11.43 | 215,800 |
19 Apr 2024 | 11.58 | 11.67 | 11.37 | 11.59 | 11.59 | 245,600 |
18 Apr 2024 | 11.74 | 11.85 | 11.54 | 11.64 | 11.64 | 161,000 |
17 Apr 2024 | 11.88 | 11.88 | 11.56 | 11.68 | 11.68 | 205,300 |
16 Apr 2024 | 11.56 | 11.83 | 11.51 | 11.75 | 11.75 | 216,500 |
15 Apr 2024 | 12.41 | 12.51 | 11.55 | 11.71 | 11.71 | 338,800 |
12 Apr 2024 | 12.76 | 12.81 | 12.35 | 12.38 | 12.38 | 162,000 |
11 Apr 2024 | 12.85 | 12.97 | 12.72 | 12.85 | 12.85 | 167,000 |
10 Apr 2024 | 12.71 | 12.91 | 12.34 | 12.85 | 12.85 | 303,600 |
09 Apr 2024 | 13.11 | 13.23 | 12.96 | 13.12 | 13.12 | 211,700 |
08 Apr 2024 | 13.06 | 13.16 | 12.93 | 13.00 | 13.00 | 172,700 |
05 Apr 2024 | 12.78 | 12.96 | 12.71 | 12.88 | 12.88 | 184,100 |
04 Apr 2024 | 13.25 | 13.67 | 12.82 | 12.88 | 12.88 | 296,800 |
03 Apr 2024 | 12.45 | 13.18 | 12.45 | 13.16 | 13.16 | 336,700 |
02 Apr 2024 | 12.34 | 12.52 | 12.29 | 12.51 | 12.51 | 290,000 |
01 Apr 2024 | 12.98 | 12.98 | 12.53 | 12.54 | 12.54 | 138,800 |
28 Mar 2024 | 12.85 | 12.98 | 12.81 | 12.95 | 12.95 | 321,400 |
27 Mar 2024 | 12.96 | 13.02 | 12.79 | 12.89 | 12.89 | 188,100 |
26 Mar 2024 | 12.65 | 12.92 | 12.60 | 12.83 | 12.83 | 357,600 |
25 Mar 2024 | 12.75 | 13.18 | 12.55 | 12.60 | 12.60 | 360,800 |
22 Mar 2024 | 13.01 | 13.14 | 12.72 | 12.76 | 12.76 | 392,100 |
21 Mar 2024 | 12.73 | 13.10 | 12.71 | 12.97 | 12.97 | 330,600 |
20 Mar 2024 | 12.05 | 12.89 | 11.97 | 12.70 | 12.70 | 608,900 |
19 Mar 2024 | 11.22 | 12.33 | 11.22 | 12.05 | 12.05 | 555,000 |
18 Mar 2024 | 11.23 | 11.25 | 10.67 | 11.22 | 11.22 | 579,300 |
15 Mar 2024 | 10.64 | 11.92 | 10.52 | 11.05 | 11.05 | 1,128,500 |
14 Mar 2024 | 10.61 | 10.82 | 10.47 | 10.51 | 10.51 | 531,700 |
13 Mar 2024 | 10.65 | 10.88 | 10.62 | 10.77 | 10.77 | 176,900 |
12 Mar 2024 | 10.70 | 10.82 | 10.54 | 10.71 | 10.71 | 201,000 |
11 Mar 2024 | 10.94 | 10.94 | 10.63 | 10.75 | 10.75 | 181,900 |
08 Mar 2024 | 11.02 | 11.28 | 10.87 | 10.95 | 10.95 | 262,800 |
07 Mar 2024 | 11.27 | 11.40 | 10.90 | 10.91 | 10.91 | 135,300 |
06 Mar 2024 | 11.01 | 11.18 | 10.84 | 11.18 | 11.18 | 226,100 |
05 Mar 2024 | 11.14 | 11.18 | 10.75 | 10.84 | 10.84 | 201,500 |
04 Mar 2024 | 11.65 | 11.77 | 11.23 | 11.28 | 11.28 | 234,300 |
01 Mar 2024 | 11.54 | 11.57 | 11.29 | 11.57 | 11.57 | 186,700 |
29 Feb 2024 | 11.94 | 12.01 | 11.29 | 11.48 | 11.48 | 291,300 |
28 Feb 2024 | 11.55 | 11.85 | 11.55 | 11.71 | 11.71 | 203,600 |
27 Feb 2024 | 12.08 | 12.13 | 11.68 | 11.70 | 11.70 | 120,500 |
26 Feb 2024 | 11.86 | 12.00 | 11.70 | 11.94 | 11.94 | 158,900 |
23 Feb 2024 | 11.55 | 12.07 | 11.41 | 11.91 | 11.91 | 248,600 |
22 Feb 2024 | 11.65 | 11.87 | 11.53 | 11.62 | 11.62 | 174,700 |
21 Feb 2024 | 11.98 | 11.99 | 11.50 | 11.67 | 11.67 | 123,800 |
20 Feb 2024 | 11.95 | 12.09 | 11.91 | 12.00 | 12.00 | 297,500 |
16 Feb 2024 | 11.84 | 12.20 | 11.61 | 12.20 | 12.20 | 225,000 |
15 Feb 2024 | 11.34 | 11.96 | 11.34 | 11.96 | 11.96 | 215,600 |
14 Feb 2024 | 11.05 | 11.31 | 10.96 | 11.29 | 11.29 | 172,200 |
14 Feb 2024 | 0.057 Dividend | |||||
13 Feb 2024 | 11.11 | 11.20 | 10.85 | 10.92 | 10.86 | 299,000 |
12 Feb 2024 | 11.68 | 11.75 | 11.57 | 11.59 | 11.53 | 178,300 |
09 Feb 2024 | 11.81 | 11.88 | 11.59 | 11.71 | 11.65 | 237,800 |
08 Feb 2024 | 11.02 | 11.89 | 11.02 | 11.74 | 11.68 | 1,893,400 |
07 Feb 2024 | 11.13 | 11.24 | 10.90 | 11.00 | 10.94 | 3,213,700 |
06 Feb 2024 | 10.78 | 11.09 | 10.70 | 11.04 | 10.98 | 211,100 |
05 Feb 2024 | 10.75 | 10.91 | 10.60 | 10.83 | 10.77 | 229,100 |
02 Feb 2024 | 10.88 | 11.03 | 10.78 | 10.95 | 10.89 | 130,200 |
01 Feb 2024 | 10.81 | 11.14 | 10.81 | 11.06 | 11.00 | 231,200 |
31 Jan 2024 | 10.97 | 11.05 | 10.60 | 10.70 | 10.64 | 208,400 |
30 Jan 2024 | 11.10 | 11.12 | 10.83 | 10.97 | 10.91 | 99,600 |
29 Jan 2024 | 11.10 | 11.22 | 10.95 | 11.21 | 11.15 | 120,600 |
26 Jan 2024 | 11.09 | 11.26 | 10.96 | 11.07 | 11.01 | 215,400 |
25 Jan 2024 | 10.90 | 11.18 | 10.85 | 11.00 | 10.94 | 190,500 |
24 Jan 2024 | 11.19 | 11.19 | 10.61 | 10.64 | 10.58 | 150,300 |
23 Jan 2024 | 11.25 | 11.28 | 10.58 | 10.98 | 10.92 | 285,900 |
22 Jan 2024 | 10.94 | 11.20 | 10.94 | 11.06 | 11.00 | 223,600 |
19 Jan 2024 | 10.81 | 10.91 | 10.40 | 10.81 | 10.75 | 167,600 |
18 Jan 2024 | 10.88 | 10.90 | 10.41 | 10.72 | 10.66 | 172,000 |
17 Jan 2024 | 10.86 | 10.98 | 10.72 | 10.83 | 10.77 | 187,900 |
16 Jan 2024 | 11.00 | 11.11 | 10.86 | 11.05 | 10.99 | 206,000 |
12 Jan 2024 | 11.81 | 11.83 | 11.13 | 11.19 | 11.13 | 172,800 |
11 Jan 2024 | 11.54 | 11.74 | 11.30 | 11.57 | 11.51 | 298,100 |
10 Jan 2024 | 11.86 | 12.02 | 11.57 | 11.90 | 11.84 | 245,500 |
09 Jan 2024 | 12.10 | 12.10 | 11.71 | 11.86 | 11.80 | 235,700 |
08 Jan 2024 | 11.73 | 12.13 | 11.65 | 12.12 | 12.06 | 251,200 |
05 Jan 2024 | 11.76 | 11.90 | 11.63 | 11.73 | 11.67 | 342,100 |
04 Jan 2024 | 11.91 | 11.94 | 11.76 | 11.83 | 11.77 | 235,400 |
03 Jan 2024 | 12.11 | 12.12 | 11.73 | 11.79 | 11.73 | 317,400 |
02 Jan 2024 | 12.28 | 12.52 | 12.19 | 12.21 | 12.15 | 250,200 |
29 Dec 2023 | 12.67 | 12.67 | 12.14 | 12.37 | 12.31 | 223,400 |
28 Dec 2023 | 12.65 | 13.01 | 12.56 | 12.63 | 12.56 | 335,400 |
27 Dec 2023 | 12.82 | 12.94 | 12.67 | 12.80 | 12.73 | 131,800 |
26 Dec 2023 | 12.57 | 12.80 | 12.29 | 12.75 | 12.68 | 185,900 |
22 Dec 2023 | 12.42 | 12.61 | 12.28 | 12.43 | 12.37 | 131,700 |
21 Dec 2023 | 12.18 | 12.22 | 11.91 | 12.18 | 12.12 | 262,300 |
20 Dec 2023 | 12.25 | 12.45 | 11.84 | 11.98 | 11.92 | 336,600 |
19 Dec 2023 | 12.18 | 12.39 | 12.07 | 12.31 | 12.25 | 323,600 |
18 Dec 2023 | 12.10 | 12.14 | 11.80 | 12.04 | 11.98 | 375,500 |
15 Dec 2023 | 12.02 | 12.51 | 11.90 | 12.15 | 12.09 | 922,300 |
14 Dec 2023 | 11.49 | 12.00 | 11.49 | 11.80 | 11.74 | 294,100 |
13 Dec 2023 | 10.91 | 11.18 | 10.49 | 11.15 | 11.09 | 423,100 |
12 Dec 2023 | 10.78 | 11.06 | 10.63 | 10.89 | 10.83 | 262,700 |
11 Dec 2023 | 10.86 | 11.01 | 10.67 | 10.84 | 10.78 | 158,700 |
08 Dec 2023 | 10.53 | 11.37 | 10.53 | 10.96 | 10.90 | 249,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |