Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.16 | 11.35 | 11.05 | 11.05 | 11.05 | 64,864 |
02 May 2024 | 11.08 | 11.12 | 10.79 | 11.12 | 11.12 | 54,700 |
01 May 2024 | 10.81 | 11.17 | 10.64 | 10.97 | 10.97 | 85,500 |
30 Apr 2024 | 11.05 | 11.15 | 10.72 | 10.82 | 10.82 | 166,500 |
29 Apr 2024 | 11.11 | 11.23 | 10.94 | 11.10 | 11.10 | 143,900 |
26 Apr 2024 | 10.48 | 11.11 | 10.48 | 11.11 | 11.11 | 81,400 |
25 Apr 2024 | 10.26 | 10.52 | 10.21 | 10.43 | 10.43 | 45,700 |
24 Apr 2024 | 10.75 | 10.75 | 10.31 | 10.45 | 10.45 | 18,200 |
23 Apr 2024 | 10.53 | 10.90 | 10.45 | 10.68 | 10.68 | 28,700 |
22 Apr 2024 | 10.50 | 10.69 | 10.28 | 10.52 | 10.52 | 28,000 |
19 Apr 2024 | 10.71 | 10.80 | 10.42 | 10.42 | 10.42 | 21,600 |
18 Apr 2024 | 10.59 | 10.84 | 10.52 | 10.72 | 10.72 | 42,800 |
17 Apr 2024 | 10.87 | 10.87 | 10.54 | 10.59 | 10.59 | 16,800 |
16 Apr 2024 | 10.88 | 10.95 | 10.53 | 10.85 | 10.85 | 86,100 |
15 Apr 2024 | 11.40 | 11.44 | 10.78 | 10.85 | 10.85 | 105,100 |
12 Apr 2024 | 11.50 | 11.52 | 11.05 | 11.25 | 11.25 | 43,600 |
11 Apr 2024 | 11.78 | 11.83 | 11.53 | 11.68 | 11.68 | 60,800 |
10 Apr 2024 | 12.26 | 12.27 | 11.83 | 11.92 | 11.92 | 39,900 |
09 Apr 2024 | 12.52 | 12.61 | 12.30 | 12.51 | 12.51 | 49,600 |
08 Apr 2024 | 12.66 | 12.71 | 12.49 | 12.64 | 12.64 | 26,200 |
05 Apr 2024 | 12.38 | 12.68 | 12.31 | 12.48 | 12.48 | 36,100 |
04 Apr 2024 | 12.75 | 12.76 | 12.35 | 12.40 | 12.40 | 57,400 |
03 Apr 2024 | 12.56 | 12.70 | 12.54 | 12.62 | 12.62 | 29,500 |
02 Apr 2024 | 12.62 | 12.76 | 12.51 | 12.67 | 12.67 | 23,800 |
01 Apr 2024 | 13.04 | 13.11 | 12.76 | 12.78 | 12.78 | 34,100 |
28 Mar 2024 | 12.88 | 13.18 | 12.88 | 13.04 | 13.04 | 96,900 |
27 Mar 2024 | 13.24 | 13.24 | 12.98 | 13.02 | 13.02 | 73,700 |
26 Mar 2024 | 13.56 | 13.57 | 13.19 | 13.24 | 13.24 | 35,800 |
25 Mar 2024 | 13.21 | 13.71 | 13.21 | 13.50 | 13.50 | 60,100 |
22 Mar 2024 | 13.19 | 13.22 | 12.83 | 13.01 | 13.01 | 42,200 |
21 Mar 2024 | 13.58 | 13.58 | 13.15 | 13.23 | 13.23 | 71,000 |
20 Mar 2024 | 13.22 | 13.55 | 13.14 | 13.50 | 13.50 | 53,300 |
19 Mar 2024 | 12.67 | 13.36 | 12.65 | 13.17 | 13.17 | 66,700 |
18 Mar 2024 | 12.61 | 12.85 | 12.44 | 12.74 | 12.74 | 87,700 |
15 Mar 2024 | 12.81 | 12.85 | 12.51 | 12.51 | 12.51 | 46,200 |
14 Mar 2024 | 13.35 | 13.35 | 12.86 | 12.87 | 12.87 | 50,000 |
13 Mar 2024 | 13.18 | 13.50 | 13.14 | 13.40 | 13.40 | 48,900 |
12 Mar 2024 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | 33,800 |
11 Mar 2024 | 13.43 | 13.49 | 13.08 | 13.30 | 13.30 | 44,500 |
08 Mar 2024 | 13.68 | 13.87 | 13.61 | 13.70 | 13.70 | 43,100 |
07 Mar 2024 | 13.68 | 13.73 | 13.51 | 13.58 | 13.58 | 23,800 |
06 Mar 2024 | 13.59 | 13.65 | 13.49 | 13.59 | 13.59 | 32,700 |
05 Mar 2024 | 13.82 | 13.82 | 13.26 | 13.42 | 13.42 | 95,500 |
04 Mar 2024 | 14.00 | 14.04 | 13.70 | 13.83 | 13.83 | 69,200 |
01 Mar 2024 | 13.63 | 13.83 | 13.50 | 13.79 | 13.79 | 57,000 |
29 Feb 2024 | 13.40 | 13.72 | 13.40 | 13.60 | 13.60 | 67,500 |
28 Feb 2024 | 13.18 | 13.37 | 13.05 | 13.26 | 13.26 | 58,200 |
27 Feb 2024 | 13.16 | 13.50 | 13.16 | 13.27 | 13.27 | 50,000 |
26 Feb 2024 | 13.00 | 13.30 | 12.99 | 13.12 | 13.12 | 76,900 |
23 Feb 2024 | 13.37 | 13.37 | 12.98 | 13.04 | 13.04 | 59,700 |
22 Feb 2024 | 13.23 | 13.50 | 13.23 | 13.43 | 13.43 | 44,600 |
21 Feb 2024 | 13.16 | 13.31 | 12.92 | 13.08 | 13.08 | 79,700 |
20 Feb 2024 | 13.26 | 13.37 | 13.14 | 13.19 | 13.19 | 73,600 |
20 Feb 2024 | 0.18 Dividend | |||||
16 Feb 2024 | 13.35 | 13.56 | 13.16 | 13.36 | 13.18 | 101,400 |
15 Feb 2024 | 13.75 | 13.83 | 13.50 | 13.53 | 13.35 | 55,800 |
14 Feb 2024 | 13.60 | 13.73 | 13.27 | 13.71 | 13.53 | 112,000 |
13 Feb 2024 | 13.56 | 13.62 | 13.26 | 13.37 | 13.19 | 81,700 |
12 Feb 2024 | 13.77 | 13.96 | 13.72 | 13.76 | 13.57 | 81,600 |
09 Feb 2024 | 13.67 | 13.78 | 13.34 | 13.77 | 13.58 | 95,900 |
08 Feb 2024 | 14.00 | 14.00 | 13.66 | 13.67 | 13.49 | 146,600 |
07 Feb 2024 | 14.23 | 14.45 | 13.33 | 13.65 | 13.47 | 200,400 |
06 Feb 2024 | 13.50 | 14.29 | 13.04 | 13.90 | 13.71 | 512,200 |
05 Feb 2024 | 11.62 | 12.40 | 11.61 | 12.17 | 12.01 | 201,400 |
02 Feb 2024 | 11.49 | 11.57 | 11.35 | 11.49 | 11.34 | 90,800 |
01 Feb 2024 | 11.20 | 11.58 | 11.02 | 11.52 | 11.36 | 180,000 |
31 Jan 2024 | 11.66 | 11.66 | 11.09 | 11.19 | 11.04 | 161,500 |
30 Jan 2024 | 11.91 | 11.98 | 11.73 | 11.76 | 11.60 | 94,500 |
29 Jan 2024 | 11.98 | 12.08 | 11.82 | 12.00 | 11.84 | 96,900 |
26 Jan 2024 | 12.00 | 12.21 | 12.00 | 12.05 | 11.89 | 60,100 |
25 Jan 2024 | 12.17 | 12.32 | 12.01 | 12.11 | 11.95 | 74,900 |
24 Jan 2024 | 12.27 | 12.27 | 12.00 | 12.01 | 11.85 | 52,900 |
23 Jan 2024 | 12.25 | 12.42 | 12.11 | 12.17 | 12.01 | 67,400 |
22 Jan 2024 | 12.03 | 12.24 | 11.99 | 12.22 | 12.06 | 78,100 |
19 Jan 2024 | 11.67 | 12.07 | 11.61 | 12.03 | 11.87 | 61,900 |
18 Jan 2024 | 11.72 | 11.77 | 11.58 | 11.66 | 11.50 | 100,700 |
17 Jan 2024 | 11.47 | 11.58 | 11.37 | 11.48 | 11.33 | 71,400 |
16 Jan 2024 | 11.66 | 11.78 | 11.50 | 11.51 | 11.35 | 72,900 |
12 Jan 2024 | 11.77 | 11.96 | 11.65 | 11.67 | 11.51 | 47,700 |
11 Jan 2024 | 11.86 | 11.88 | 11.63 | 11.76 | 11.60 | 59,300 |
10 Jan 2024 | 11.96 | 11.96 | 11.83 | 11.91 | 11.75 | 54,000 |
09 Jan 2024 | 12.00 | 12.15 | 11.95 | 12.02 | 11.86 | 56,300 |
08 Jan 2024 | 11.78 | 12.08 | 11.70 | 12.03 | 11.87 | 70,300 |
05 Jan 2024 | 11.74 | 11.97 | 11.58 | 11.63 | 11.47 | 104,700 |
04 Jan 2024 | 11.70 | 11.89 | 11.58 | 11.80 | 11.64 | 91,100 |
03 Jan 2024 | 11.75 | 11.80 | 11.50 | 11.50 | 11.35 | 100,700 |
02 Jan 2024 | 12.20 | 12.21 | 11.76 | 11.82 | 11.66 | 110,500 |
29 Dec 2023 | 12.20 | 12.30 | 11.96 | 12.07 | 11.91 | 73,900 |
28 Dec 2023 | 12.22 | 12.31 | 12.15 | 12.18 | 12.02 | 82,800 |
27 Dec 2023 | 12.21 | 12.29 | 12.14 | 12.25 | 12.08 | 90,700 |
26 Dec 2023 | 12.14 | 12.33 | 12.14 | 12.22 | 12.06 | 58,200 |
22 Dec 2023 | 12.26 | 12.45 | 12.05 | 12.12 | 11.96 | 80,500 |
21 Dec 2023 | 12.09 | 12.30 | 12.01 | 12.18 | 12.02 | 76,000 |
20 Dec 2023 | 12.00 | 12.36 | 11.94 | 11.96 | 11.80 | 97,500 |
19 Dec 2023 | 12.05 | 12.26 | 12.00 | 12.09 | 11.93 | 82,100 |
18 Dec 2023 | 12.08 | 12.08 | 11.79 | 11.82 | 11.66 | 137,400 |
15 Dec 2023 | 11.88 | 12.27 | 11.86 | 12.10 | 11.94 | 244,300 |
14 Dec 2023 | 11.69 | 12.09 | 11.69 | 11.86 | 11.70 | 339,000 |
13 Dec 2023 | 11.31 | 11.71 | 11.22 | 11.62 | 11.46 | 148,200 |
12 Dec 2023 | 11.54 | 11.54 | 11.22 | 11.34 | 11.19 | 89,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |