Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.02 | 11.11 | 10.97 | 11.07 | 11.07 | 610,323 |
02 May 2024 | 10.76 | 10.97 | 10.73 | 10.93 | 10.93 | 743,000 |
01 May 2024 | 10.47 | 10.81 | 10.45 | 10.67 | 10.67 | 737,300 |
01 May 2024 | 0.2 Dividend | |||||
30 Apr 2024 | 10.73 | 10.73 | 10.59 | 10.60 | 10.40 | 757,600 |
29 Apr 2024 | 10.89 | 10.91 | 10.73 | 10.74 | 10.54 | 642,200 |
26 Apr 2024 | 10.86 | 10.98 | 10.81 | 10.82 | 10.62 | 522,700 |
25 Apr 2024 | 10.87 | 10.90 | 10.75 | 10.89 | 10.68 | 662,300 |
24 Apr 2024 | 10.88 | 10.97 | 10.78 | 10.94 | 10.73 | 925,900 |
23 Apr 2024 | 10.85 | 11.02 | 10.74 | 11.00 | 10.79 | 1,131,500 |
22 Apr 2024 | 11.05 | 11.26 | 10.97 | 11.06 | 10.85 | 766,200 |
19 Apr 2024 | 10.72 | 11.13 | 10.72 | 11.13 | 10.92 | 736,900 |
18 Apr 2024 | 10.69 | 10.86 | 10.69 | 10.78 | 10.58 | 532,700 |
17 Apr 2024 | 10.79 | 10.88 | 10.70 | 10.71 | 10.51 | 541,900 |
16 Apr 2024 | 10.73 | 10.78 | 10.64 | 10.69 | 10.49 | 578,700 |
15 Apr 2024 | 10.83 | 10.96 | 10.70 | 10.82 | 10.62 | 889,800 |
12 Apr 2024 | 10.67 | 10.85 | 10.66 | 10.82 | 10.62 | 593,200 |
11 Apr 2024 | 10.91 | 10.91 | 10.67 | 10.80 | 10.60 | 874,800 |
10 Apr 2024 | 11.09 | 11.09 | 10.69 | 10.79 | 10.59 | 1,294,000 |
09 Apr 2024 | 11.28 | 11.38 | 11.24 | 11.33 | 11.12 | 456,100 |
08 Apr 2024 | 11.18 | 11.34 | 11.16 | 11.29 | 11.08 | 690,700 |
05 Apr 2024 | 11.12 | 11.23 | 11.11 | 11.16 | 10.95 | 632,700 |
04 Apr 2024 | 11.25 | 11.37 | 11.15 | 11.20 | 10.99 | 553,300 |
03 Apr 2024 | 11.15 | 11.23 | 11.06 | 11.15 | 10.94 | 912,500 |
02 Apr 2024 | 11.27 | 11.30 | 11.14 | 11.21 | 11.00 | 873,300 |
01 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.18 | 735,800 |
28 Mar 2024 | 11.56 | 11.67 | 11.51 | 11.65 | 11.43 | 1,096,200 |
27 Mar 2024 | 11.22 | 11.54 | 11.22 | 11.54 | 11.32 | 830,200 |
26 Mar 2024 | 11.25 | 11.28 | 11.14 | 11.16 | 10.95 | 438,400 |
25 Mar 2024 | 11.15 | 11.27 | 11.13 | 11.19 | 10.98 | 536,100 |
22 Mar 2024 | 11.41 | 11.42 | 11.09 | 11.10 | 10.89 | 665,800 |
21 Mar 2024 | 11.35 | 11.47 | 11.27 | 11.37 | 11.16 | 723,200 |
20 Mar 2024 | 10.92 | 11.39 | 10.88 | 11.31 | 11.10 | 813,300 |
19 Mar 2024 | 10.93 | 11.10 | 10.93 | 10.96 | 10.75 | 850,000 |
18 Mar 2024 | 11.06 | 11.16 | 10.95 | 10.99 | 10.78 | 718,800 |
15 Mar 2024 | 10.88 | 11.10 | 10.88 | 11.08 | 10.87 | 5,846,400 |
14 Mar 2024 | 11.14 | 11.15 | 10.82 | 10.92 | 10.71 | 1,396,200 |
13 Mar 2024 | 11.28 | 11.33 | 11.16 | 11.19 | 10.98 | 968,200 |
12 Mar 2024 | 11.47 | 11.50 | 11.20 | 11.27 | 11.06 | 908,300 |
11 Mar 2024 | 11.53 | 11.63 | 11.46 | 11.50 | 11.28 | 787,600 |
08 Mar 2024 | 11.74 | 11.81 | 11.63 | 11.65 | 11.43 | 505,700 |
07 Mar 2024 | 11.82 | 11.85 | 11.56 | 11.59 | 11.37 | 758,500 |
06 Mar 2024 | 11.82 | 11.87 | 11.38 | 11.69 | 11.47 | 860,400 |
05 Mar 2024 | 11.51 | 11.86 | 11.50 | 11.82 | 11.60 | 809,300 |
04 Mar 2024 | 11.44 | 11.73 | 11.44 | 11.57 | 11.35 | 885,900 |
01 Mar 2024 | 11.33 | 11.35 | 11.15 | 11.35 | 11.14 | 579,100 |
29 Feb 2024 | 11.49 | 11.60 | 11.36 | 11.46 | 11.24 | 550,800 |
28 Feb 2024 | 11.32 | 11.44 | 11.27 | 11.29 | 11.08 | 492,800 |
27 Feb 2024 | 11.48 | 11.55 | 11.32 | 11.39 | 11.18 | 495,600 |
26 Feb 2024 | 11.45 | 11.57 | 11.32 | 11.44 | 11.22 | 535,700 |
23 Feb 2024 | 11.49 | 11.63 | 11.39 | 11.51 | 11.29 | 463,300 |
22 Feb 2024 | 11.59 | 11.63 | 11.39 | 11.50 | 11.28 | 656,200 |
21 Feb 2024 | 11.68 | 11.73 | 11.59 | 11.62 | 11.40 | 597,300 |
20 Feb 2024 | 11.74 | 11.86 | 11.66 | 11.69 | 11.47 | 537,700 |
16 Feb 2024 | 11.92 | 11.99 | 11.81 | 11.83 | 11.61 | 639,700 |
15 Feb 2024 | 11.80 | 12.11 | 11.80 | 12.04 | 11.81 | 788,800 |
14 Feb 2024 | 11.72 | 11.85 | 11.49 | 11.75 | 11.53 | 768,400 |
13 Feb 2024 | 11.81 | 11.85 | 11.45 | 11.59 | 11.37 | 883,600 |
12 Feb 2024 | 11.93 | 12.29 | 11.92 | 12.13 | 11.90 | 776,400 |
09 Feb 2024 | 11.75 | 11.97 | 11.63 | 11.91 | 11.69 | 459,000 |
08 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.52 | 552,600 |
07 Feb 2024 | 11.73 | 11.76 | 11.50 | 11.69 | 11.47 | 576,100 |
06 Feb 2024 | 11.78 | 11.91 | 11.65 | 11.72 | 11.50 | 661,400 |
05 Feb 2024 | 11.89 | 11.92 | 11.72 | 11.80 | 11.58 | 667,400 |
02 Feb 2024 | 11.87 | 12.09 | 11.84 | 12.03 | 11.80 | 639,500 |
01 Feb 2024 | 12.27 | 12.29 | 11.63 | 12.10 | 11.87 | 1,253,200 |
01 Feb 2024 | 0.2 Dividend | |||||
31 Jan 2024 | 12.76 | 12.82 | 12.31 | 12.37 | 11.94 | 1,400,300 |
30 Jan 2024 | 12.91 | 12.98 | 12.84 | 12.91 | 12.46 | 510,200 |
29 Jan 2024 | 12.94 | 13.01 | 12.85 | 12.98 | 12.53 | 652,000 |
26 Jan 2024 | 12.93 | 13.05 | 12.80 | 12.97 | 12.52 | 503,800 |
25 Jan 2024 | 12.98 | 13.07 | 12.70 | 12.89 | 12.44 | 900,100 |
24 Jan 2024 | 12.93 | 13.01 | 12.67 | 12.80 | 12.36 | 1,136,500 |
23 Jan 2024 | 12.75 | 12.95 | 12.58 | 12.86 | 12.41 | 1,037,100 |
22 Jan 2024 | 12.07 | 12.73 | 11.98 | 12.70 | 12.26 | 1,129,200 |
19 Jan 2024 | 11.94 | 12.12 | 11.85 | 12.12 | 11.70 | 697,000 |
18 Jan 2024 | 11.89 | 11.98 | 11.77 | 11.88 | 11.47 | 718,100 |
17 Jan 2024 | 11.83 | 11.98 | 11.73 | 11.87 | 11.46 | 697,000 |
16 Jan 2024 | 12.06 | 12.11 | 11.94 | 12.00 | 11.58 | 615,400 |
12 Jan 2024 | 12.39 | 12.44 | 12.09 | 12.20 | 11.78 | 574,600 |
11 Jan 2024 | 12.31 | 12.38 | 12.12 | 12.31 | 11.88 | 1,332,200 |
10 Jan 2024 | 12.29 | 12.44 | 12.25 | 12.43 | 12.00 | 539,200 |
09 Jan 2024 | 12.36 | 12.44 | 12.31 | 12.37 | 11.94 | 534,500 |
08 Jan 2024 | 12.40 | 12.55 | 12.31 | 12.54 | 12.10 | 537,000 |
05 Jan 2024 | 12.37 | 12.59 | 12.37 | 12.42 | 11.99 | 732,900 |
04 Jan 2024 | 12.35 | 12.55 | 12.33 | 12.45 | 12.02 | 727,600 |
03 Jan 2024 | 12.50 | 12.63 | 12.33 | 12.34 | 11.91 | 978,900 |
02 Jan 2024 | 12.35 | 12.69 | 12.31 | 12.59 | 12.15 | 824,100 |
29 Dec 2023 | 12.65 | 12.69 | 12.48 | 12.48 | 12.05 | 491,400 |
28 Dec 2023 | 12.65 | 12.80 | 12.56 | 12.71 | 12.27 | 750,300 |
27 Dec 2023 | 12.71 | 12.94 | 12.71 | 12.81 | 12.37 | 681,500 |
26 Dec 2023 | 12.81 | 12.97 | 12.75 | 12.90 | 12.45 | 612,300 |
22 Dec 2023 | 12.63 | 12.81 | 12.63 | 12.78 | 12.34 | 1,273,000 |
21 Dec 2023 | 12.44 | 12.56 | 12.33 | 12.56 | 12.12 | 759,000 |
20 Dec 2023 | 12.44 | 12.72 | 12.35 | 12.35 | 11.92 | 906,300 |
19 Dec 2023 | 12.42 | 12.58 | 12.37 | 12.50 | 12.07 | 611,200 |
18 Dec 2023 | 12.49 | 12.56 | 12.34 | 12.42 | 11.99 | 838,600 |
15 Dec 2023 | 12.59 | 12.59 | 12.26 | 12.44 | 12.01 | 3,102,700 |
14 Dec 2023 | 12.44 | 12.75 | 12.37 | 12.56 | 12.12 | 1,273,100 |
13 Dec 2023 | 11.65 | 12.29 | 11.60 | 12.28 | 11.85 | 1,347,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |