Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.75 | 11.28 | 10.75 | 11.21 | 11.21 | 76,109 |
02 May 2024 | 10.64 | 10.72 | 10.59 | 10.70 | 10.70 | 162,600 |
01 May 2024 | 10.31 | 10.71 | 10.31 | 10.55 | 10.55 | 89,200 |
30 Apr 2024 | 10.36 | 10.45 | 10.31 | 10.35 | 10.35 | 48,700 |
29 Apr 2024 | 10.55 | 10.63 | 10.41 | 10.43 | 10.43 | 49,500 |
26 Apr 2024 | 10.68 | 10.68 | 10.48 | 10.53 | 10.53 | 49,800 |
25 Apr 2024 | 10.51 | 10.65 | 10.42 | 10.58 | 10.58 | 83,800 |
24 Apr 2024 | 10.55 | 10.79 | 10.55 | 10.67 | 10.67 | 90,400 |
23 Apr 2024 | 10.66 | 10.81 | 10.64 | 10.65 | 10.65 | 73,700 |
22 Apr 2024 | 10.52 | 10.65 | 10.51 | 10.58 | 10.58 | 76,500 |
19 Apr 2024 | 10.12 | 10.50 | 10.12 | 10.43 | 10.43 | 165,000 |
18 Apr 2024 | 10.09 | 10.19 | 10.09 | 10.16 | 10.16 | 87,000 |
17 Apr 2024 | 10.29 | 10.35 | 10.06 | 10.08 | 10.08 | 60,000 |
16 Apr 2024 | 10.31 | 10.31 | 10.15 | 10.17 | 10.17 | 68,800 |
15 Apr 2024 | 10.38 | 10.63 | 10.22 | 10.31 | 10.31 | 36,300 |
12 Apr 2024 | 10.27 | 10.51 | 10.23 | 10.36 | 10.36 | 36,500 |
11 Apr 2024 | 10.49 | 10.49 | 10.26 | 10.34 | 10.34 | 64,500 |
10 Apr 2024 | 10.80 | 10.80 | 10.26 | 10.40 | 10.40 | 115,000 |
09 Apr 2024 | 11.06 | 11.11 | 10.93 | 11.01 | 11.01 | 39,600 |
08 Apr 2024 | 11.04 | 11.06 | 10.93 | 10.96 | 10.96 | 40,500 |
05 Apr 2024 | 10.92 | 11.04 | 10.77 | 10.90 | 10.90 | 76,800 |
04 Apr 2024 | 11.07 | 11.20 | 10.92 | 10.95 | 10.95 | 64,100 |
03 Apr 2024 | 10.93 | 11.01 | 10.87 | 10.90 | 10.90 | 45,900 |
02 Apr 2024 | 11.00 | 11.14 | 10.70 | 10.92 | 10.92 | 167,200 |
01 Apr 2024 | 11.48 | 11.90 | 11.09 | 11.09 | 11.09 | 61,600 |
28 Mar 2024 | 11.38 | 11.64 | 11.26 | 11.50 | 11.50 | 81,400 |
27 Mar 2024 | 11.11 | 11.41 | 11.11 | 11.40 | 11.40 | 109,800 |
26 Mar 2024 | 11.29 | 11.29 | 11.06 | 11.10 | 11.10 | 66,800 |
25 Mar 2024 | 11.21 | 11.44 | 11.07 | 11.17 | 11.17 | 42,000 |
22 Mar 2024 | 11.39 | 11.51 | 11.11 | 11.15 | 11.15 | 48,600 |
21 Mar 2024 | 11.30 | 11.45 | 11.22 | 11.37 | 11.37 | 76,300 |
20 Mar 2024 | 10.65 | 11.29 | 10.65 | 11.21 | 11.21 | 86,600 |
19 Mar 2024 | 10.73 | 10.85 | 10.68 | 10.73 | 10.73 | 45,500 |
18 Mar 2024 | 10.78 | 10.84 | 10.56 | 10.71 | 10.71 | 107,400 |
15 Mar 2024 | 10.85 | 11.09 | 10.74 | 10.78 | 10.78 | 246,400 |
14 Mar 2024 | 11.14 | 11.42 | 10.84 | 10.88 | 10.88 | 87,500 |
13 Mar 2024 | 11.17 | 11.53 | 11.15 | 11.23 | 11.23 | 58,900 |
12 Mar 2024 | 11.34 | 11.52 | 11.18 | 11.23 | 11.23 | 52,000 |
11 Mar 2024 | 11.26 | 11.46 | 11.26 | 11.36 | 11.36 | 39,800 |
08 Mar 2024 | 11.52 | 11.65 | 11.30 | 11.33 | 11.33 | 44,300 |
07 Mar 2024 | 11.51 | 11.73 | 11.26 | 11.32 | 11.32 | 40,300 |
06 Mar 2024 | 11.47 | 11.61 | 11.17 | 11.34 | 11.34 | 89,000 |
05 Mar 2024 | 11.04 | 11.56 | 11.04 | 11.45 | 11.45 | 67,200 |
04 Mar 2024 | 11.25 | 11.34 | 11.08 | 11.11 | 11.11 | 33,200 |
01 Mar 2024 | 11.28 | 11.50 | 11.05 | 11.20 | 11.20 | 98,500 |
29 Feb 2024 | 11.54 | 11.61 | 11.25 | 11.36 | 11.36 | 114,700 |
28 Feb 2024 | 11.12 | 11.34 | 11.12 | 11.22 | 11.22 | 52,300 |
27 Feb 2024 | 11.36 | 11.51 | 11.21 | 11.25 | 11.25 | 42,700 |
26 Feb 2024 | 11.33 | 11.54 | 11.16 | 11.21 | 11.21 | 94,300 |
23 Feb 2024 | 11.35 | 11.46 | 11.18 | 11.35 | 11.35 | 41,900 |
22 Feb 2024 | 11.42 | 11.57 | 11.17 | 11.31 | 11.31 | 105,100 |
21 Feb 2024 | 11.51 | 11.76 | 11.40 | 11.44 | 11.44 | 59,200 |
20 Feb 2024 | 11.50 | 11.75 | 11.49 | 11.59 | 11.59 | 73,300 |
16 Feb 2024 | 11.63 | 11.75 | 11.41 | 11.66 | 11.66 | 230,500 |
15 Feb 2024 | 11.38 | 11.78 | 11.38 | 11.72 | 11.72 | 106,700 |
14 Feb 2024 | 11.09 | 11.28 | 11.01 | 11.24 | 11.24 | 62,000 |
13 Feb 2024 | 11.31 | 11.46 | 10.91 | 11.04 | 11.04 | 214,100 |
12 Feb 2024 | 11.21 | 11.63 | 11.21 | 11.56 | 11.56 | 111,300 |
09 Feb 2024 | 10.95 | 11.30 | 10.91 | 11.26 | 11.26 | 74,100 |
09 Feb 2024 | 0.12 Dividend | |||||
08 Feb 2024 | 11.00 | 11.23 | 10.92 | 11.05 | 10.93 | 124,100 |
07 Feb 2024 | 11.17 | 12.28 | 10.86 | 11.02 | 10.90 | 187,400 |
06 Feb 2024 | 11.16 | 11.34 | 11.05 | 11.10 | 10.98 | 93,700 |
05 Feb 2024 | 11.40 | 11.40 | 10.97 | 11.10 | 10.98 | 226,700 |
02 Feb 2024 | 11.88 | 12.03 | 11.55 | 11.56 | 11.43 | 86,500 |
01 Feb 2024 | 12.99 | 13.32 | 11.82 | 12.14 | 12.01 | 129,300 |
31 Jan 2024 | 13.42 | 13.65 | 12.92 | 12.94 | 12.80 | 70,000 |
30 Jan 2024 | 13.77 | 13.90 | 13.50 | 13.68 | 13.53 | 59,600 |
29 Jan 2024 | 13.70 | 13.84 | 13.56 | 13.83 | 13.68 | 44,700 |
26 Jan 2024 | 13.74 | 13.87 | 13.68 | 13.76 | 13.61 | 31,500 |
25 Jan 2024 | 13.86 | 13.86 | 13.50 | 13.59 | 13.44 | 56,900 |
24 Jan 2024 | 13.62 | 13.74 | 13.37 | 13.55 | 13.40 | 28,800 |
23 Jan 2024 | 13.63 | 13.63 | 13.36 | 13.38 | 13.23 | 52,700 |
22 Jan 2024 | 13.29 | 13.49 | 13.04 | 13.48 | 13.33 | 50,000 |
19 Jan 2024 | 13.12 | 13.20 | 12.87 | 13.11 | 12.97 | 43,700 |
18 Jan 2024 | 12.93 | 13.40 | 12.79 | 12.98 | 12.84 | 29,500 |
17 Jan 2024 | 12.50 | 12.88 | 12.50 | 12.87 | 12.73 | 53,200 |
16 Jan 2024 | 12.88 | 13.05 | 12.65 | 12.70 | 12.56 | 42,700 |
12 Jan 2024 | 13.28 | 13.43 | 12.94 | 12.98 | 12.84 | 46,000 |
11 Jan 2024 | 13.20 | 13.35 | 12.97 | 13.14 | 13.00 | 57,700 |
10 Jan 2024 | 13.29 | 13.41 | 13.15 | 13.33 | 13.19 | 39,700 |
09 Jan 2024 | 13.43 | 13.54 | 13.31 | 13.36 | 13.21 | 59,500 |
08 Jan 2024 | 13.64 | 13.68 | 13.50 | 13.61 | 13.46 | 34,700 |
05 Jan 2024 | 13.45 | 13.80 | 13.42 | 13.64 | 13.49 | 206,800 |
04 Jan 2024 | 13.44 | 13.70 | 13.44 | 13.56 | 13.41 | 67,200 |
03 Jan 2024 | 14.04 | 14.04 | 13.39 | 13.43 | 13.28 | 89,800 |
02 Jan 2024 | 14.20 | 14.38 | 14.06 | 14.10 | 13.95 | 61,900 |
29 Dec 2023 | 14.35 | 14.44 | 14.21 | 14.25 | 14.10 | 86,500 |
28 Dec 2023 | 14.38 | 14.51 | 14.35 | 14.40 | 14.24 | 45,400 |
27 Dec 2023 | 14.35 | 14.50 | 14.20 | 14.41 | 14.25 | 51,900 |
26 Dec 2023 | 14.17 | 14.33 | 14.17 | 14.27 | 14.12 | 54,600 |
22 Dec 2023 | 14.06 | 14.32 | 14.06 | 14.19 | 14.04 | 63,400 |
21 Dec 2023 | 14.05 | 14.10 | 13.89 | 13.98 | 13.83 | 52,800 |
20 Dec 2023 | 13.98 | 14.43 | 13.89 | 13.90 | 13.75 | 84,900 |
19 Dec 2023 | 13.83 | 14.10 | 13.83 | 13.99 | 13.84 | 97,600 |
18 Dec 2023 | 14.03 | 14.04 | 13.78 | 13.83 | 13.68 | 57,500 |
15 Dec 2023 | 14.08 | 14.08 | 13.76 | 13.95 | 13.80 | 303,100 |
14 Dec 2023 | 14.05 | 14.43 | 13.88 | 13.95 | 13.80 | 128,100 |
13 Dec 2023 | 12.97 | 13.82 | 12.88 | 13.80 | 13.65 | 306,400 |
12 Dec 2023 | 12.99 | 12.99 | 12.80 | 12.86 | 12.72 | 38,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |