Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.52 | 11.57 | 11.47 | 11.52 | 11.52 | 25,332 |
02 May 2024 | 11.48 | 11.50 | 11.44 | 11.48 | 11.48 | 15,613 |
01 May 2024 | 11.50 | 11.52 | 11.39 | 11.40 | 11.40 | 21,553 |
30 Apr 2024 | 11.49 | 11.51 | 11.46 | 11.44 | 11.44 | 6,526 |
29 Apr 2024 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 8,354 |
26 Apr 2024 | 11.36 | 11.43 | 11.36 | 11.43 | 11.43 | 26,224 |
25 Apr 2024 | 11.36 | 11.37 | 11.29 | 11.34 | 11.34 | 27,334 |
24 Apr 2024 | 11.32 | 11.35 | 11.27 | 11.27 | 11.27 | 28,232 |
23 Apr 2024 | 11.31 | 11.33 | 11.26 | 11.29 | 11.29 | 15,473 |
22 Apr 2024 | 11.17 | 11.29 | 11.17 | 11.28 | 11.28 | 14,303 |
19 Apr 2024 | 10.98 | 11.09 | 10.98 | 11.09 | 11.09 | 27,334 |
18 Apr 2024 | 11.08 | 11.12 | 11.02 | 11.07 | 11.07 | 52,263 |
17 Apr 2024 | 10.97 | 11.07 | 10.97 | 11.03 | 11.03 | 18,462 |
16 Apr 2024 | 11.03 | 11.05 | 10.95 | 10.97 | 10.97 | 28,149 |
15 Apr 2024 | 11.25 | 11.25 | 11.17 | 11.18 | 11.18 | 16,303 |
12 Apr 2024 | 11.15 | 11.31 | 11.15 | 11.23 | 11.23 | 16,344 |
11 Apr 2024 | 11.19 | 11.21 | 11.10 | 11.13 | 11.13 | 60,066 |
10 Apr 2024 | 11.19 | 11.22 | 11.11 | 11.16 | 11.16 | 28,486 |
09 Apr 2024 | 11.11 | 11.19 | 11.11 | 11.15 | 11.15 | 29,177 |
08 Apr 2024 | 11.10 | 11.16 | 11.08 | 11.15 | 11.15 | 27,223 |
05 Apr 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 11.09 | 26,929 |
04 Apr 2024 | 11.13 | 11.22 | 11.13 | 11.21 | 11.21 | 37,251 |
03 Apr 2024 | 11.11 | 11.14 | 11.07 | 11.14 | 11.14 | 42,762 |
02 Apr 2024 | 11.26 | 11.28 | 11.13 | 11.14 | 11.14 | 65,982 |
28 Mar 2024 | 11.15 | 11.19 | 11.15 | 11.17 | 11.17 | 31,538 |
27 Mar 2024 | 11.08 | 11.16 | 11.06 | 11.13 | 11.13 | 22,481 |
26 Mar 2024 | 11.05 | 11.13 | 11.04 | 11.10 | 11.10 | 38,790 |
25 Mar 2024 | 11.10 | 11.11 | 11.03 | 11.08 | 11.08 | 25,051 |
22 Mar 2024 | 11.09 | 11.13 | 11.04 | 11.10 | 11.10 | 53,087 |
21 Mar 2024 | 10.96 | 11.07 | 10.92 | 11.06 | 11.06 | 20,769 |
20 Mar 2024 | 10.86 | 10.88 | 10.81 | 10.86 | 10.86 | 33,454 |
19 Mar 2024 | 10.84 | 10.89 | 10.80 | 10.85 | 10.85 | 13,498 |
18 Mar 2024 | 10.79 | 10.87 | 10.79 | 10.85 | 10.85 | 22,969 |
15 Mar 2024 | 10.85 | 10.90 | 10.82 | 10.84 | 10.84 | 108,988 |
14 Mar 2024 | 10.90 | 10.92 | 10.84 | 10.86 | 10.86 | 18,714 |
13 Mar 2024 | 10.86 | 10.92 | 10.86 | 10.90 | 10.90 | 23,432 |
12 Mar 2024 | 10.88 | 10.89 | 10.85 | 10.87 | 10.87 | 25,609 |
11 Mar 2024 | 10.77 | 10.77 | 10.69 | 10.77 | 10.77 | 17,852 |
08 Mar 2024 | 10.77 | 10.79 | 10.73 | 10.77 | 10.77 | 16,447 |
07 Mar 2024 | 10.79 | 10.83 | 10.75 | 10.81 | 10.81 | 5,046 |
06 Mar 2024 | 10.62 | 10.76 | 10.62 | 10.74 | 10.74 | 9,020 |
05 Mar 2024 | 10.64 | 10.70 | 10.60 | 10.68 | 10.68 | 7,956 |
04 Mar 2024 | 10.76 | 10.76 | 10.65 | 10.66 | 10.66 | 15,687 |
01 Mar 2024 | 10.72 | 10.77 | 10.69 | 10.74 | 10.74 | 19,007 |
29 Feb 2024 | 10.62 | 10.71 | 10.62 | 10.67 | 10.67 | 25,736 |
28 Feb 2024 | 10.65 | 10.70 | 10.62 | 10.64 | 10.64 | 5,581 |
27 Feb 2024 | 10.71 | 10.75 | 10.71 | 10.74 | 10.74 | 26,510 |
26 Feb 2024 | 10.80 | 10.80 | 10.71 | 10.74 | 10.74 | 13,422 |
23 Feb 2024 | 10.71 | 10.78 | 10.71 | 10.77 | 10.77 | 8,191 |
22 Feb 2024 | 10.72 | 10.76 | 10.69 | 10.75 | 10.75 | 14,568 |
21 Feb 2024 | 10.72 | 10.74 | 10.66 | 10.68 | 10.68 | 8,645 |
20 Feb 2024 | 10.74 | 10.78 | 10.73 | 10.74 | 10.74 | 7,841 |
19 Feb 2024 | 10.77 | 10.77 | 10.73 | 10.76 | 10.76 | 33,725 |
16 Feb 2024 | 10.66 | 10.76 | 10.65 | 10.73 | 10.73 | 18,384 |
15 Feb 2024 | 10.61 | 10.61 | 10.55 | 10.60 | 10.60 | 35,489 |
14 Feb 2024 | 10.43 | 10.55 | 10.43 | 10.52 | 10.52 | 13,971 |
13 Feb 2024 | 10.54 | 10.56 | 10.43 | 10.45 | 10.45 | 12,288 |
12 Feb 2024 | 10.55 | 10.59 | 10.52 | 10.55 | 10.55 | 23,753 |
09 Feb 2024 | 10.57 | 10.59 | 10.52 | 10.54 | 10.54 | 6,349 |
08 Feb 2024 | 10.62 | 10.67 | 10.58 | 10.58 | 10.58 | 21,293 |
07 Feb 2024 | 10.72 | 10.73 | 10.63 | 10.62 | 10.62 | 21,819 |
06 Feb 2024 | 10.68 | 10.71 | 10.64 | 10.71 | 10.71 | 37,385 |
05 Feb 2024 | 10.64 | 10.68 | 10.59 | 10.60 | 10.60 | 21,311 |
02 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.62 | 10.62 | 28,920 |
01 Feb 2024 | 10.62 | 10.69 | 10.60 | 10.62 | 10.62 | 12,078 |
31 Jan 2024 | 10.69 | 10.72 | 10.68 | 10.67 | 10.67 | 8,014 |
30 Jan 2024 | 10.69 | 10.72 | 10.68 | 10.71 | 10.71 | 14,007 |
29 Jan 2024 | 10.70 | 10.70 | 10.63 | 10.66 | 10.66 | 22,875 |
26 Jan 2024 | 10.57 | 10.69 | 10.55 | 10.67 | 10.67 | 96,423 |
25 Jan 2024 | 10.49 | 10.52 | 10.47 | 10.52 | 10.52 | 12,151 |
24 Jan 2024 | 10.53 | 10.53 | 10.47 | 10.51 | 10.51 | 24,159 |
23 Jan 2024 | 10.54 | 10.54 | 10.44 | 10.46 | 10.46 | 109,965 |
22 Jan 2024 | 10.44 | 10.48 | 10.42 | 10.47 | 10.47 | 54,945 |
19 Jan 2024 | 10.47 | 10.49 | 10.40 | 10.41 | 10.41 | 20,135 |
18 Jan 2024 | 10.40 | 10.44 | 10.39 | 10.42 | 10.42 | 20,809 |
17 Jan 2024 | 10.43 | 10.49 | 10.35 | 10.40 | 10.40 | 10,306 |
16 Jan 2024 | 10.58 | 10.59 | 10.53 | 10.57 | 10.57 | 5,400 |
15 Jan 2024 | 10.63 | 10.67 | 10.59 | 10.61 | 10.61 | 18,968 |
12 Jan 2024 | 10.67 | 10.67 | 10.65 | 10.66 | 10.66 | 5,614 |
11 Jan 2024 | 10.78 | 10.78 | 10.60 | 10.60 | 10.60 | 35,720 |
10 Jan 2024 | 10.70 | 10.72 | 10.68 | 10.69 | 10.69 | 36,907 |
09 Jan 2024 | 10.73 | 10.79 | 10.72 | 10.72 | 10.72 | 58,031 |
08 Jan 2024 | 10.73 | 10.74 | 10.67 | 10.73 | 10.73 | 15,835 |
05 Jan 2024 | 10.69 | 10.72 | 10.67 | 10.72 | 10.72 | 15,148 |
04 Jan 2024 | 10.74 | 10.81 | 10.73 | 10.76 | 10.76 | 28,602 |
03 Jan 2024 | 10.73 | 10.83 | 10.68 | 10.68 | 10.68 | 57,497 |
02 Jan 2024 | 10.88 | 10.88 | 10.75 | 10.78 | 10.78 | 27,996 |
29 Dec 2023 | 10.83 | 10.85 | 10.82 | 10.83 | 10.83 | 16,790 |
28 Dec 2023 | 10.82 | 10.86 | 10.78 | 10.81 | 10.81 | 49,277 |
27 Dec 2023 | 10.84 | 10.84 | 10.79 | 10.82 | 10.82 | 19,133 |
22 Dec 2023 | 10.76 | 10.79 | 10.75 | 10.77 | 10.77 | 18,134 |
21 Dec 2023 | 10.77 | 10.78 | 10.70 | 10.77 | 10.77 | 35,286 |
20 Dec 2023 | 10.74 | 10.83 | 10.72 | 10.79 | 10.79 | 51,557 |
19 Dec 2023 | 10.65 | 10.68 | 10.64 | 10.67 | 10.67 | 19,466 |
18 Dec 2023 | 10.61 | 10.66 | 10.51 | 10.64 | 10.64 | 12,131 |
15 Dec 2023 | 10.64 | 10.71 | 10.58 | 10.59 | 10.59 | 187,911 |
14 Dec 2023 | 10.59 | 10.77 | 10.59 | 10.68 | 10.68 | 106,995 |
13 Dec 2023 | 10.52 | 10.55 | 10.51 | 10.52 | 10.52 | 22,525 |
12 Dec 2023 | 10.59 | 10.60 | 10.49 | 10.50 | 10.50 | 191,095 |
12 Dec 2023 | 0.33 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |