Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.44 | 11.50 | 11.25 | 11.32 | 11.32 | 660,475 |
02 May 2024 | 11.57 | 11.59 | 11.26 | 11.38 | 11.38 | 966,900 |
01 May 2024 | 11.64 | 11.64 | 11.41 | 11.51 | 11.51 | 1,316,200 |
30 Apr 2024 | 11.78 | 11.78 | 11.57 | 11.66 | 11.66 | 946,600 |
29 Apr 2024 | 11.68 | 11.82 | 11.66 | 11.77 | 11.77 | 1,445,400 |
26 Apr 2024 | 11.69 | 11.79 | 11.49 | 11.59 | 11.59 | 1,206,400 |
25 Apr 2024 | 11.11 | 11.59 | 11.04 | 11.56 | 11.56 | 1,644,400 |
24 Apr 2024 | 11.10 | 11.29 | 10.99 | 11.07 | 11.07 | 436,300 |
23 Apr 2024 | 10.97 | 11.17 | 10.82 | 11.16 | 11.16 | 409,800 |
22 Apr 2024 | 10.96 | 11.15 | 10.83 | 10.99 | 10.99 | 437,200 |
19 Apr 2024 | 10.97 | 11.07 | 10.81 | 11.03 | 11.03 | 1,129,200 |
18 Apr 2024 | 11.25 | 11.33 | 10.96 | 11.00 | 11.00 | 408,100 |
17 Apr 2024 | 11.09 | 11.26 | 10.94 | 11.24 | 11.24 | 885,400 |
16 Apr 2024 | 11.25 | 11.26 | 11.03 | 11.09 | 11.09 | 593,300 |
15 Apr 2024 | 11.57 | 11.66 | 11.24 | 11.25 | 11.25 | 610,000 |
12 Apr 2024 | 11.86 | 11.91 | 11.52 | 11.56 | 11.56 | 645,100 |
11 Apr 2024 | 11.75 | 11.92 | 11.69 | 11.86 | 11.86 | 1,390,600 |
10 Apr 2024 | 11.50 | 11.75 | 11.50 | 11.73 | 11.73 | 856,500 |
09 Apr 2024 | 11.76 | 11.79 | 11.53 | 11.57 | 11.57 | 870,800 |
08 Apr 2024 | 11.60 | 11.78 | 11.56 | 11.73 | 11.73 | 870,800 |
05 Apr 2024 | 11.58 | 11.73 | 11.52 | 11.59 | 11.59 | 801,700 |
04 Apr 2024 | 11.57 | 11.61 | 11.47 | 11.57 | 11.57 | 344,400 |
03 Apr 2024 | 11.47 | 11.62 | 11.44 | 11.55 | 11.55 | 660,500 |
02 Apr 2024 | 11.38 | 11.49 | 11.29 | 11.47 | 11.47 | 558,000 |
01 Apr 2024 | 11.14 | 11.44 | 11.09 | 11.42 | 11.42 | 545,200 |
28 Mar 2024 | 11.24 | 11.37 | 11.15 | 11.15 | 11.15 | 664,600 |
28 Mar 2024 | 0.1 Dividend | |||||
27 Mar 2024 | 11.25 | 11.36 | 11.15 | 11.29 | 11.19 | 612,300 |
26 Mar 2024 | 11.38 | 11.41 | 11.27 | 11.27 | 11.17 | 663,600 |
25 Mar 2024 | 11.37 | 11.44 | 11.26 | 11.34 | 11.24 | 837,900 |
22 Mar 2024 | 11.40 | 11.44 | 11.32 | 11.39 | 11.29 | 1,197,900 |
21 Mar 2024 | 11.42 | 11.49 | 11.27 | 11.40 | 11.30 | 1,448,600 |
20 Mar 2024 | 11.36 | 11.42 | 11.24 | 11.39 | 11.29 | 1,031,000 |
19 Mar 2024 | 11.61 | 11.64 | 11.34 | 11.44 | 11.34 | 803,000 |
18 Mar 2024 | 11.50 | 11.64 | 11.50 | 11.62 | 11.52 | 715,200 |
15 Mar 2024 | 11.46 | 11.60 | 11.45 | 11.50 | 11.40 | 555,200 |
14 Mar 2024 | 11.38 | 11.49 | 11.33 | 11.49 | 11.39 | 903,800 |
13 Mar 2024 | 11.46 | 11.60 | 11.35 | 11.35 | 11.25 | 802,300 |
12 Mar 2024 | 11.45 | 11.51 | 11.41 | 11.43 | 11.33 | 591,400 |
11 Mar 2024 | 11.40 | 11.48 | 11.38 | 11.41 | 11.31 | 1,116,300 |
08 Mar 2024 | 11.41 | 11.50 | 11.39 | 11.42 | 11.32 | 415,000 |
07 Mar 2024 | 11.42 | 11.49 | 11.23 | 11.43 | 11.33 | 613,700 |
06 Mar 2024 | 11.40 | 11.47 | 11.32 | 11.43 | 11.33 | 527,800 |
05 Mar 2024 | 11.34 | 11.42 | 11.22 | 11.33 | 11.23 | 670,800 |
04 Mar 2024 | 11.35 | 11.55 | 11.31 | 11.39 | 11.29 | 769,500 |
01 Mar 2024 | 11.34 | 11.44 | 11.22 | 11.33 | 11.23 | 1,480,200 |
29 Feb 2024 | 11.22 | 11.41 | 11.19 | 11.39 | 11.29 | 1,948,400 |
28 Feb 2024 | 11.14 | 11.20 | 11.03 | 11.18 | 11.08 | 856,100 |
27 Feb 2024 | 10.85 | 11.17 | 10.79 | 11.10 | 11.00 | 1,634,200 |
26 Feb 2024 | 10.75 | 10.84 | 10.57 | 10.69 | 10.60 | 1,041,200 |
23 Feb 2024 | 10.57 | 10.78 | 10.51 | 10.73 | 10.63 | 550,300 |
22 Feb 2024 | 10.74 | 10.76 | 10.59 | 10.59 | 10.50 | 306,400 |
21 Feb 2024 | 10.69 | 10.76 | 10.67 | 10.72 | 10.63 | 1,232,400 |
20 Feb 2024 | 10.67 | 10.72 | 10.55 | 10.63 | 10.54 | 333,500 |
16 Feb 2024 | 10.53 | 10.71 | 10.46 | 10.70 | 10.61 | 406,200 |
15 Feb 2024 | 10.43 | 10.58 | 10.40 | 10.55 | 10.46 | 631,900 |
14 Feb 2024 | 10.51 | 10.56 | 10.38 | 10.42 | 10.33 | 597,900 |
13 Feb 2024 | 10.42 | 10.50 | 10.20 | 10.47 | 10.38 | 919,800 |
12 Feb 2024 | 10.48 | 10.57 | 10.44 | 10.45 | 10.36 | 357,800 |
09 Feb 2024 | 10.30 | 10.52 | 10.30 | 10.51 | 10.42 | 557,000 |
08 Feb 2024 | 10.20 | 10.33 | 10.17 | 10.28 | 10.19 | 583,200 |
07 Feb 2024 | 10.15 | 10.25 | 10.08 | 10.22 | 10.13 | 653,300 |
06 Feb 2024 | 10.07 | 10.13 | 9.89 | 10.08 | 9.99 | 567,100 |
05 Feb 2024 | 10.21 | 10.21 | 10.01 | 10.06 | 9.97 | 377,000 |
02 Feb 2024 | 10.37 | 10.43 | 10.20 | 10.30 | 10.21 | 574,800 |
01 Feb 2024 | 10.40 | 10.53 | 10.35 | 10.39 | 10.30 | 678,000 |
31 Jan 2024 | 10.57 | 10.57 | 10.30 | 10.31 | 10.22 | 851,500 |
30 Jan 2024 | 10.41 | 10.53 | 10.41 | 10.50 | 10.41 | 685,700 |
29 Jan 2024 | 10.53 | 10.59 | 10.40 | 10.41 | 10.32 | 415,100 |
26 Jan 2024 | 10.48 | 10.64 | 10.45 | 10.57 | 10.48 | 1,055,700 |
25 Jan 2024 | 10.38 | 10.47 | 10.33 | 10.45 | 10.36 | 649,400 |
24 Jan 2024 | 10.30 | 10.61 | 10.26 | 10.38 | 10.29 | 1,153,600 |
23 Jan 2024 | 10.08 | 10.31 | 9.97 | 10.31 | 10.22 | 1,165,500 |
22 Jan 2024 | 9.90 | 10.08 | 9.85 | 10.03 | 9.94 | 408,000 |
19 Jan 2024 | 9.94 | 10.04 | 9.81 | 9.92 | 9.83 | 458,400 |
18 Jan 2024 | 10.05 | 10.05 | 9.80 | 9.94 | 9.85 | 509,200 |
17 Jan 2024 | 9.80 | 10.07 | 9.76 | 10.05 | 9.96 | 885,400 |
16 Jan 2024 | 10.10 | 10.15 | 9.90 | 9.93 | 9.84 | 623,300 |
15 Jan 2024 | 10.01 | 10.15 | 9.97 | 10.14 | 10.05 | 318,100 |
12 Jan 2024 | 10.03 | 10.13 | 9.94 | 9.99 | 9.90 | 444,100 |
11 Jan 2024 | 10.05 | 10.08 | 9.85 | 9.97 | 9.88 | 1,015,900 |
10 Jan 2024 | 9.79 | 10.08 | 9.77 | 10.02 | 9.93 | 1,351,900 |
09 Jan 2024 | 9.64 | 9.83 | 9.47 | 9.77 | 9.68 | 707,300 |
08 Jan 2024 | 9.65 | 9.76 | 9.53 | 9.63 | 9.54 | 470,600 |
05 Jan 2024 | 9.65 | 9.85 | 9.57 | 9.79 | 9.70 | 579,900 |
04 Jan 2024 | 9.65 | 9.69 | 9.53 | 9.68 | 9.59 | 639,500 |
03 Jan 2024 | 9.58 | 9.61 | 9.54 | 9.58 | 9.50 | 900,100 |
02 Jan 2024 | 9.47 | 9.65 | 9.40 | 9.62 | 9.53 | 631,400 |
29 Dec 2023 | 9.41 | 9.46 | 9.32 | 9.43 | 9.35 | 309,300 |
28 Dec 2023 | 9.53 | 9.63 | 9.37 | 9.37 | 9.29 | 634,300 |
28 Dec 2023 | 0.1 Dividend | |||||
27 Dec 2023 | 9.45 | 9.65 | 9.37 | 9.59 | 9.41 | 912,000 |
22 Dec 2023 | 9.16 | 9.48 | 9.08 | 9.43 | 9.25 | 822,400 |
21 Dec 2023 | 9.11 | 9.19 | 9.02 | 9.19 | 9.01 | 625,800 |
20 Dec 2023 | 9.01 | 9.35 | 8.85 | 9.09 | 8.92 | 1,259,800 |
19 Dec 2023 | 8.81 | 8.99 | 8.78 | 8.95 | 8.78 | 686,500 |
18 Dec 2023 | 8.93 | 9.04 | 8.78 | 8.81 | 8.64 | 588,000 |
15 Dec 2023 | 8.78 | 8.84 | 8.65 | 8.83 | 8.66 | 713,200 |
14 Dec 2023 | 8.82 | 9.03 | 8.71 | 8.81 | 8.64 | 1,372,900 |
13 Dec 2023 | 8.56 | 8.85 | 8.50 | 8.83 | 8.66 | 1,171,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |