Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.39 | 10.50 | 10.29 | 10.33 | 10.33 | 53,408 |
02 May 2024 | 10.03 | 10.33 | 10.02 | 10.31 | 10.31 | 89,100 |
01 May 2024 | 9.79 | 10.08 | 9.79 | 9.98 | 9.98 | 124,100 |
30 Apr 2024 | 10.02 | 10.02 | 9.71 | 9.72 | 9.72 | 53,300 |
29 Apr 2024 | 10.17 | 10.44 | 9.97 | 10.09 | 10.09 | 83,400 |
26 Apr 2024 | 10.51 | 10.80 | 9.96 | 10.17 | 10.17 | 72,000 |
25 Apr 2024 | 10.89 | 10.89 | 10.57 | 10.69 | 10.69 | 44,600 |
24 Apr 2024 | 10.88 | 10.94 | 10.74 | 10.93 | 10.93 | 34,600 |
23 Apr 2024 | 10.82 | 11.06 | 10.82 | 10.95 | 10.95 | 43,300 |
22 Apr 2024 | 10.79 | 11.00 | 10.79 | 10.84 | 10.84 | 60,400 |
19 Apr 2024 | 10.49 | 10.81 | 10.49 | 10.81 | 10.81 | 91,900 |
18 Apr 2024 | 10.54 | 10.62 | 10.45 | 10.54 | 10.54 | 68,100 |
17 Apr 2024 | 10.40 | 10.72 | 10.40 | 10.49 | 10.49 | 46,700 |
16 Apr 2024 | 10.50 | 10.60 | 10.34 | 10.60 | 10.60 | 50,300 |
15 Apr 2024 | 10.61 | 10.75 | 10.48 | 10.60 | 10.60 | 122,600 |
12 Apr 2024 | 10.55 | 10.61 | 10.52 | 10.58 | 10.58 | 42,900 |
11 Apr 2024 | 10.67 | 10.81 | 10.51 | 10.57 | 10.57 | 64,200 |
10 Apr 2024 | 11.15 | 11.15 | 10.50 | 10.56 | 10.56 | 83,600 |
09 Apr 2024 | 11.34 | 11.39 | 11.26 | 11.36 | 11.36 | 36,700 |
08 Apr 2024 | 11.36 | 11.44 | 11.28 | 11.28 | 11.28 | 44,800 |
05 Apr 2024 | 11.34 | 11.35 | 11.26 | 11.28 | 11.28 | 70,100 |
04 Apr 2024 | 11.48 | 11.54 | 11.26 | 11.33 | 11.33 | 44,900 |
03 Apr 2024 | 11.42 | 11.52 | 11.36 | 11.37 | 11.37 | 48,900 |
02 Apr 2024 | 11.73 | 11.76 | 11.39 | 11.48 | 11.48 | 61,600 |
01 Apr 2024 | 12.20 | 12.20 | 11.83 | 11.86 | 11.86 | 55,100 |
28 Mar 2024 | 11.93 | 12.20 | 11.92 | 12.17 | 12.17 | 118,800 |
27 Mar 2024 | 11.84 | 11.94 | 11.80 | 11.92 | 11.92 | 60,300 |
26 Mar 2024 | 12.02 | 12.02 | 11.79 | 11.82 | 11.82 | 29,400 |
25 Mar 2024 | 11.97 | 12.17 | 11.84 | 11.92 | 11.92 | 51,900 |
22 Mar 2024 | 12.18 | 12.20 | 11.92 | 11.92 | 11.92 | 42,700 |
21 Mar 2024 | 12.12 | 12.26 | 12.12 | 12.17 | 12.17 | 84,700 |
20 Mar 2024 | 11.68 | 12.12 | 11.63 | 12.06 | 12.06 | 152,600 |
19 Mar 2024 | 11.75 | 11.85 | 11.59 | 11.68 | 11.68 | 115,700 |
18 Mar 2024 | 11.83 | 12.09 | 11.69 | 11.73 | 11.73 | 92,100 |
15 Mar 2024 | 11.85 | 12.08 | 11.84 | 11.87 | 11.87 | 227,500 |
14 Mar 2024 | 12.13 | 12.17 | 11.76 | 11.83 | 11.83 | 88,900 |
13 Mar 2024 | 12.15 | 12.42 | 12.08 | 12.13 | 12.13 | 56,100 |
12 Mar 2024 | 12.31 | 12.31 | 12.05 | 12.10 | 12.10 | 53,200 |
11 Mar 2024 | 12.29 | 12.33 | 12.20 | 12.27 | 12.27 | 38,000 |
08 Mar 2024 | 12.50 | 12.51 | 12.25 | 12.27 | 12.27 | 69,300 |
07 Mar 2024 | 12.42 | 12.50 | 12.30 | 12.34 | 12.34 | 61,700 |
06 Mar 2024 | 12.46 | 12.46 | 12.11 | 12.25 | 12.25 | 71,400 |
05 Mar 2024 | 12.22 | 12.46 | 12.22 | 12.45 | 12.45 | 69,900 |
04 Mar 2024 | 12.24 | 12.50 | 12.15 | 12.19 | 12.19 | 62,200 |
01 Mar 2024 | 12.25 | 12.29 | 12.03 | 12.23 | 12.23 | 73,300 |
29 Feb 2024 | 12.39 | 12.62 | 12.30 | 12.35 | 12.35 | 89,600 |
28 Feb 2024 | 12.30 | 12.36 | 12.15 | 12.27 | 12.27 | 76,700 |
27 Feb 2024 | 12.32 | 12.40 | 12.27 | 12.34 | 12.34 | 85,800 |
26 Feb 2024 | 12.42 | 12.47 | 12.24 | 12.30 | 12.30 | 80,000 |
23 Feb 2024 | 12.34 | 12.48 | 12.29 | 12.42 | 12.42 | 72,300 |
22 Feb 2024 | 12.42 | 12.54 | 12.24 | 12.32 | 12.32 | 90,500 |
21 Feb 2024 | 12.54 | 12.65 | 12.40 | 12.42 | 12.42 | 61,200 |
20 Feb 2024 | 12.46 | 12.67 | 12.43 | 12.54 | 12.54 | 70,900 |
16 Feb 2024 | 12.74 | 12.82 | 12.60 | 12.65 | 12.65 | 68,700 |
15 Feb 2024 | 12.41 | 12.79 | 12.41 | 12.72 | 12.72 | 110,200 |
14 Feb 2024 | 12.35 | 12.37 | 12.14 | 12.32 | 12.32 | 57,900 |
13 Feb 2024 | 12.50 | 12.86 | 12.08 | 12.18 | 12.18 | 89,200 |
12 Feb 2024 | 12.48 | 12.88 | 12.48 | 12.71 | 12.71 | 100,600 |
09 Feb 2024 | 12.45 | 12.58 | 12.31 | 12.56 | 12.56 | 59,300 |
08 Feb 2024 | 12.34 | 12.37 | 12.21 | 12.31 | 12.31 | 91,400 |
08 Feb 2024 | 0.1 Dividend | |||||
07 Feb 2024 | 12.57 | 12.57 | 12.10 | 12.27 | 12.17 | 52,800 |
06 Feb 2024 | 12.75 | 12.80 | 12.41 | 12.50 | 12.40 | 57,400 |
05 Feb 2024 | 12.77 | 12.88 | 12.52 | 12.68 | 12.58 | 148,100 |
02 Feb 2024 | 12.80 | 12.85 | 12.67 | 12.77 | 12.67 | 119,800 |
01 Feb 2024 | 13.25 | 13.34 | 12.54 | 12.82 | 12.72 | 80,200 |
31 Jan 2024 | 13.65 | 13.65 | 13.20 | 13.20 | 13.09 | 112,500 |
30 Jan 2024 | 13.41 | 13.69 | 13.38 | 13.67 | 13.56 | 80,300 |
29 Jan 2024 | 13.29 | 13.49 | 13.22 | 13.35 | 13.24 | 86,200 |
26 Jan 2024 | 12.67 | 13.42 | 12.66 | 13.18 | 13.07 | 143,800 |
25 Jan 2024 | 12.69 | 12.75 | 12.50 | 12.66 | 12.56 | 84,700 |
24 Jan 2024 | 12.70 | 12.75 | 12.59 | 12.63 | 12.53 | 53,600 |
23 Jan 2024 | 12.64 | 12.65 | 12.52 | 12.55 | 12.45 | 68,700 |
22 Jan 2024 | 12.48 | 12.62 | 12.47 | 12.62 | 12.52 | 77,600 |
19 Jan 2024 | 12.32 | 12.43 | 12.14 | 12.42 | 12.32 | 79,000 |
18 Jan 2024 | 12.28 | 12.41 | 12.15 | 12.26 | 12.16 | 33,100 |
17 Jan 2024 | 12.18 | 12.36 | 12.18 | 12.26 | 12.16 | 32,600 |
16 Jan 2024 | 12.28 | 12.44 | 12.19 | 12.32 | 12.22 | 56,500 |
12 Jan 2024 | 12.70 | 12.75 | 12.39 | 12.44 | 12.34 | 94,700 |
11 Jan 2024 | 12.58 | 12.65 | 12.33 | 12.62 | 12.52 | 87,900 |
10 Jan 2024 | 12.65 | 12.66 | 12.56 | 12.63 | 12.53 | 85,700 |
09 Jan 2024 | 12.68 | 12.68 | 12.54 | 12.65 | 12.55 | 98,400 |
08 Jan 2024 | 12.73 | 12.80 | 12.61 | 12.71 | 12.61 | 94,800 |
05 Jan 2024 | 12.45 | 12.84 | 12.45 | 12.75 | 12.65 | 254,600 |
04 Jan 2024 | 12.34 | 12.59 | 12.34 | 12.54 | 12.44 | 76,400 |
03 Jan 2024 | 12.65 | 12.65 | 12.31 | 12.33 | 12.23 | 75,500 |
02 Jan 2024 | 12.61 | 12.85 | 12.57 | 12.68 | 12.58 | 122,500 |
29 Dec 2023 | 12.74 | 12.99 | 12.65 | 12.66 | 12.56 | 84,600 |
28 Dec 2023 | 12.79 | 12.81 | 12.66 | 12.73 | 12.63 | 65,800 |
27 Dec 2023 | 12.60 | 12.80 | 12.60 | 12.73 | 12.63 | 79,500 |
26 Dec 2023 | 12.50 | 12.62 | 12.43 | 12.60 | 12.50 | 71,600 |
22 Dec 2023 | 12.04 | 12.72 | 11.89 | 12.51 | 12.41 | 218,300 |
21 Dec 2023 | 11.84 | 11.87 | 11.75 | 11.82 | 11.72 | 69,100 |
20 Dec 2023 | 11.78 | 12.01 | 11.71 | 11.76 | 11.66 | 80,700 |
19 Dec 2023 | 11.40 | 11.77 | 11.39 | 11.77 | 11.67 | 231,100 |
18 Dec 2023 | 11.28 | 11.59 | 11.26 | 11.35 | 11.26 | 88,400 |
15 Dec 2023 | 11.57 | 11.76 | 11.21 | 11.22 | 11.13 | 288,400 |
14 Dec 2023 | 11.44 | 11.64 | 11.32 | 11.59 | 11.50 | 123,000 |
13 Dec 2023 | 10.88 | 11.38 | 10.76 | 11.30 | 11.21 | 172,000 |
12 Dec 2023 | 10.85 | 10.86 | 10.75 | 10.83 | 10.74 | 45,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |