Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.95 | 11.30 | 10.95 | 11.07 | 11.07 | 52,931 |
02 May 2024 | 11.00 | 11.08 | 10.75 | 11.00 | 11.00 | 62,100 |
01 May 2024 | 11.15 | 11.38 | 11.10 | 11.15 | 11.15 | 334,500 |
30 Apr 2024 | 11.11 | 11.82 | 11.11 | 11.41 | 11.41 | 23,400 |
29 Apr 2024 | 11.89 | 12.06 | 11.71 | 12.00 | 12.00 | 29,300 |
26 Apr 2024 | 11.55 | 11.91 | 11.51 | 11.89 | 11.89 | 224,700 |
25 Apr 2024 | 11.25 | 11.52 | 11.25 | 11.43 | 11.43 | 466,100 |
24 Apr 2024 | 11.12 | 11.34 | 11.12 | 11.18 | 11.18 | 149,600 |
23 Apr 2024 | 11.22 | 11.32 | 11.03 | 11.12 | 11.12 | 71,900 |
22 Apr 2024 | 11.29 | 11.61 | 11.14 | 11.53 | 11.53 | 213,100 |
19 Apr 2024 | 11.75 | 11.75 | 11.48 | 11.51 | 11.51 | 55,000 |
18 Apr 2024 | 11.52 | 11.73 | 11.38 | 11.65 | 11.65 | 297,500 |
17 Apr 2024 | 11.04 | 11.62 | 11.04 | 11.35 | 11.35 | 331,200 |
16 Apr 2024 | 11.00 | 11.10 | 10.82 | 11.04 | 11.04 | 294,600 |
15 Apr 2024 | 11.00 | 11.54 | 11.00 | 11.18 | 11.18 | 203,000 |
12 Apr 2024 | 11.70 | 11.73 | 11.28 | 11.34 | 11.34 | 193,300 |
11 Apr 2024 | 11.70 | 11.70 | 11.21 | 11.35 | 11.35 | 134,000 |
10 Apr 2024 | 12.10 | 12.10 | 11.52 | 11.59 | 11.59 | 148,100 |
09 Apr 2024 | 11.95 | 12.17 | 11.52 | 12.13 | 12.13 | 393,400 |
08 Apr 2024 | 11.50 | 11.90 | 11.50 | 11.83 | 11.83 | 362,600 |
05 Apr 2024 | 11.15 | 11.71 | 11.14 | 11.71 | 11.71 | 420,000 |
04 Apr 2024 | 10.82 | 11.46 | 10.82 | 11.34 | 11.34 | 384,900 |
03 Apr 2024 | 10.75 | 11.01 | 10.69 | 10.77 | 10.77 | 48,700 |
02 Apr 2024 | 10.45 | 10.75 | 10.45 | 10.74 | 10.74 | 135,900 |
01 Apr 2024 | 10.35 | 10.41 | 10.10 | 10.41 | 10.41 | 83,300 |
28 Mar 2024 | 9.90 | 10.30 | 9.90 | 10.24 | 10.24 | 65,300 |
27 Mar 2024 | 9.65 | 10.00 | 9.65 | 9.88 | 9.88 | 19,400 |
26 Mar 2024 | 9.86 | 9.89 | 9.67 | 9.67 | 9.67 | 29,300 |
25 Mar 2024 | 9.39 | 9.83 | 9.39 | 9.70 | 9.70 | 50,000 |
22 Mar 2024 | 9.41 | 9.80 | 9.41 | 9.78 | 9.78 | 22,000 |
21 Mar 2024 | 10.07 | 10.20 | 9.75 | 9.77 | 9.77 | 698,600 |
21 Mar 2024 | 0.067 Dividend | |||||
20 Mar 2024 | 9.65 | 10.15 | 9.65 | 10.13 | 10.06 | 40,300 |
19 Mar 2024 | 9.65 | 9.78 | 9.57 | 9.66 | 9.60 | 22,000 |
18 Mar 2024 | 10.04 | 10.07 | 9.79 | 9.79 | 9.73 | 71,800 |
15 Mar 2024 | 9.52 | 10.13 | 9.52 | 10.00 | 9.93 | 1,209,900 |
14 Mar 2024 | 9.45 | 9.63 | 9.34 | 9.57 | 9.51 | 474,800 |
13 Mar 2024 | 8.60 | 9.58 | 8.60 | 9.45 | 9.39 | 162,600 |
12 Mar 2024 | 8.18 | 8.66 | 8.18 | 8.63 | 8.57 | 25,500 |
11 Mar 2024 | 8.60 | 8.63 | 8.46 | 8.63 | 8.57 | 22,600 |
08 Mar 2024 | 8.44 | 8.65 | 8.44 | 8.57 | 8.51 | 17,400 |
07 Mar 2024 | 8.52 | 8.70 | 8.51 | 8.56 | 8.50 | 27,100 |
06 Mar 2024 | 8.07 | 8.46 | 8.07 | 8.43 | 8.37 | 36,400 |
05 Mar 2024 | 8.02 | 8.13 | 7.90 | 7.94 | 7.89 | 23,300 |
04 Mar 2024 | 7.51 | 8.04 | 7.51 | 7.99 | 7.94 | 123,400 |
01 Mar 2024 | 7.88 | 8.08 | 7.86 | 7.98 | 7.93 | 180,800 |
29 Feb 2024 | 7.88 | 8.14 | 7.88 | 7.90 | 7.85 | 991,300 |
28 Feb 2024 | 7.85 | 7.93 | 7.79 | 7.79 | 7.74 | 208,200 |
27 Feb 2024 | 7.90 | 8.07 | 7.90 | 8.06 | 8.01 | 25,400 |
26 Feb 2024 | 7.57 | 7.98 | 7.56 | 7.93 | 7.88 | 61,700 |
23 Feb 2024 | 7.98 | 8.08 | 7.98 | 8.08 | 8.03 | 147,300 |
22 Feb 2024 | 8.22 | 8.27 | 7.94 | 7.95 | 7.90 | 395,800 |
21 Feb 2024 | 8.15 | 8.38 | 8.13 | 8.19 | 8.14 | 124,000 |
20 Feb 2024 | 8.26 | 8.61 | 8.26 | 8.39 | 8.33 | 47,100 |
16 Feb 2024 | 7.98 | 8.72 | 7.98 | 8.69 | 8.63 | 170,200 |
15 Feb 2024 | 8.19 | 8.27 | 8.14 | 8.26 | 8.21 | 248,000 |
14 Feb 2024 | 8.07 | 8.17 | 8.07 | 8.14 | 8.09 | 62,500 |
13 Feb 2024 | 8.14 | 8.15 | 7.99 | 8.04 | 7.99 | 251,000 |
12 Feb 2024 | 8.20 | 8.35 | 8.18 | 8.28 | 8.23 | 26,900 |
09 Feb 2024 | 7.72 | 8.22 | 7.72 | 8.18 | 8.13 | 442,100 |
08 Feb 2024 | 8.14 | 8.24 | 8.14 | 8.22 | 8.17 | 92,300 |
07 Feb 2024 | 8.30 | 8.30 | 8.14 | 8.17 | 8.12 | 69,400 |
06 Feb 2024 | 8.26 | 8.35 | 8.25 | 8.30 | 8.25 | 56,500 |
05 Feb 2024 | 8.15 | 8.18 | 7.98 | 8.18 | 8.13 | 146,400 |
02 Feb 2024 | 8.18 | 8.25 | 8.14 | 8.25 | 8.20 | 105,200 |
01 Feb 2024 | 8.18 | 8.31 | 8.18 | 8.28 | 8.23 | 337,100 |
31 Jan 2024 | 8.28 | 8.45 | 8.19 | 8.20 | 8.15 | 22,200 |
30 Jan 2024 | 8.20 | 8.36 | 8.20 | 8.34 | 8.28 | 355,100 |
29 Jan 2024 | 8.20 | 8.33 | 8.20 | 8.33 | 8.27 | 145,500 |
26 Jan 2024 | 8.13 | 8.26 | 8.13 | 8.19 | 8.14 | 83,200 |
25 Jan 2024 | 8.14 | 8.28 | 8.07 | 8.17 | 8.12 | 133,000 |
24 Jan 2024 | 8.10 | 8.32 | 7.90 | 8.15 | 8.10 | 599,100 |
23 Jan 2024 | 7.65 | 7.89 | 7.65 | 7.84 | 7.79 | 114,300 |
22 Jan 2024 | 7.37 | 7.47 | 7.37 | 7.43 | 7.38 | 80,900 |
19 Jan 2024 | 7.36 | 7.57 | 7.36 | 7.57 | 7.52 | 336,400 |
18 Jan 2024 | 7.45 | 7.45 | 7.31 | 7.35 | 7.30 | 445,600 |
17 Jan 2024 | 7.58 | 7.58 | 7.43 | 7.46 | 7.41 | 122,300 |
16 Jan 2024 | 7.69 | 7.86 | 7.66 | 7.66 | 7.61 | 29,200 |
12 Jan 2024 | 7.85 | 8.05 | 7.84 | 7.91 | 7.86 | 59,800 |
11 Jan 2024 | 7.85 | 7.89 | 7.78 | 7.85 | 7.80 | 113,600 |
10 Jan 2024 | 7.90 | 8.03 | 7.87 | 7.95 | 7.90 | 13,400 |
09 Jan 2024 | 8.10 | 8.10 | 7.80 | 7.87 | 7.82 | 152,800 |
08 Jan 2024 | 8.06 | 8.26 | 8.06 | 8.17 | 8.12 | 305,500 |
05 Jan 2024 | 7.98 | 8.30 | 7.98 | 8.20 | 8.15 | 78,800 |
04 Jan 2024 | 8.00 | 8.15 | 7.95 | 8.12 | 8.07 | 22,500 |
03 Jan 2024 | 7.88 | 8.07 | 7.82 | 8.04 | 7.99 | 215,200 |
02 Jan 2024 | 8.20 | 8.24 | 8.00 | 8.04 | 7.99 | 117,000 |
29 Dec 2023 | 8.20 | 8.20 | 8.09 | 8.20 | 8.15 | 231,000 |
28 Dec 2023 | 8.29 | 8.41 | 8.20 | 8.22 | 8.17 | 57,900 |
27 Dec 2023 | 7.94 | 8.39 | 7.94 | 8.33 | 8.27 | 35,500 |
26 Dec 2023 | 8.28 | 8.50 | 8.04 | 8.39 | 8.33 | 47,600 |
22 Dec 2023 | 8.21 | 8.30 | 8.19 | 8.24 | 8.19 | 136,600 |
21 Dec 2023 | 8.00 | 8.23 | 8.00 | 8.22 | 8.17 | 22,400 |
20 Dec 2023 | 8.23 | 8.27 | 8.02 | 8.02 | 7.97 | 93,500 |
19 Dec 2023 | 8.07 | 8.21 | 7.92 | 8.21 | 8.16 | 69,300 |
18 Dec 2023 | 8.07 | 8.08 | 7.90 | 7.91 | 7.86 | 106,000 |
15 Dec 2023 | 7.88 | 8.11 | 7.88 | 8.00 | 7.95 | 145,800 |
14 Dec 2023 | 7.51 | 8.07 | 7.51 | 8.07 | 8.02 | 187,900 |
13 Dec 2023 | 7.15 | 7.56 | 7.14 | 7.55 | 7.50 | 143,000 |
12 Dec 2023 | 7.27 | 7.27 | 7.16 | 7.22 | 7.17 | 211,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |