Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 1,028 |
30 Apr 2024 | 11.00 | 11.00 | 10.87 | 10.90 | 10.90 | 563 |
29 Apr 2024 | 10.71 | 10.93 | 10.71 | 10.93 | 10.93 | 5,910 |
26 Apr 2024 | 10.63 | 10.82 | 10.63 | 10.82 | 10.82 | 839 |
25 Apr 2024 | 10.76 | 10.82 | 10.63 | 10.66 | 10.66 | 3,585 |
24 Apr 2024 | 10.47 | 10.79 | 10.46 | 10.66 | 10.66 | 404 |
23 Apr 2024 | 10.69 | 10.69 | 10.51 | 10.61 | 10.61 | 2,381 |
22 Apr 2024 | 10.52 | 10.66 | 10.52 | 10.57 | 10.57 | 2,482 |
19 Apr 2024 | 10.39 | 10.56 | 10.39 | 10.55 | 10.55 | 252 |
18 Apr 2024 | 10.34 | 10.50 | 10.32 | 10.46 | 10.46 | 3,844 |
17 Apr 2024 | 10.41 | 10.51 | 10.35 | 10.47 | 10.47 | 847 |
16 Apr 2024 | 10.58 | 10.60 | 10.40 | 10.52 | 10.52 | 12,032 |
15 Apr 2024 | 10.69 | 10.88 | 10.56 | 10.77 | 10.77 | 1,124 |
12 Apr 2024 | 10.77 | 10.92 | 10.58 | 10.66 | 10.66 | 4,427 |
11 Apr 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | 560 |
10 Apr 2024 | 10.85 | 10.91 | 10.77 | 10.91 | 10.91 | 4,475 |
09 Apr 2024 | 10.80 | 10.87 | 10.73 | 10.85 | 10.85 | 1,063 |
08 Apr 2024 | 10.86 | 10.90 | 10.78 | 10.83 | 10.83 | 2,852 |
05 Apr 2024 | 10.77 | 10.93 | 10.77 | 10.90 | 10.90 | 396 |
04 Apr 2024 | 11.06 | 11.10 | 10.96 | 10.98 | 10.98 | 701 |
03 Apr 2024 | 11.01 | 11.27 | 10.97 | 11.21 | 11.21 | 213 |
02 Apr 2024 | 10.94 | 11.13 | 10.75 | 11.13 | 11.13 | 6,708 |
28 Mar 2024 | 10.80 | 11.07 | 10.79 | 10.94 | 10.94 | 2,623 |
27 Mar 2024 | 10.72 | 10.93 | 10.72 | 10.93 | 10.93 | 588 |
26 Mar 2024 | 10.83 | 10.93 | 10.82 | 10.83 | 10.83 | 2,175 |
25 Mar 2024 | 11.03 | 11.04 | 10.87 | 10.99 | 10.99 | 1,784 |
22 Mar 2024 | 10.96 | 11.20 | 10.96 | 11.00 | 11.00 | 1,976 |
21 Mar 2024 | 10.87 | 10.97 | 10.87 | 10.97 | 10.97 | 70 |
20 Mar 2024 | 10.85 | 10.97 | 10.82 | 10.88 | 10.88 | 3,430 |
19 Mar 2024 | 10.79 | 10.93 | 10.72 | 10.92 | 10.92 | 3,317 |
18 Mar 2024 | 10.95 | 10.95 | 10.82 | 10.93 | 10.93 | 1,591 |
15 Mar 2024 | 10.85 | 10.88 | 10.80 | 10.88 | 10.88 | 367 |
14 Mar 2024 | 10.91 | 10.97 | 10.71 | 10.82 | 10.82 | 2,997 |
13 Mar 2024 | 11.16 | 11.16 | 10.91 | 11.09 | 11.09 | 4,004 |
12 Mar 2024 | 10.94 | 11.00 | 10.83 | 10.96 | 10.96 | 2,113 |
11 Mar 2024 | 11.01 | 11.20 | 10.90 | 10.94 | 10.94 | 1,586 |
08 Mar 2024 | 11.11 | 11.21 | 11.11 | 11.16 | 11.16 | 156 |
08 Mar 2024 | 0.12 Dividend | |||||
07 Mar 2024 | 11.00 | 11.23 | 11.00 | 11.23 | 11.11 | 692 |
06 Mar 2024 | 11.33 | 11.48 | 10.95 | 11.02 | 10.90 | 5,023 |
05 Mar 2024 | 11.33 | 11.50 | 11.22 | 11.42 | 11.30 | 1,283 |
04 Mar 2024 | 11.40 | 11.67 | 11.36 | 11.46 | 11.34 | 4,092 |
01 Mar 2024 | 11.48 | 11.50 | 11.36 | 11.50 | 11.38 | 4,295 |
29 Feb 2024 | 11.31 | 11.43 | 11.09 | 11.21 | 11.09 | 9,259 |
28 Feb 2024 | 12.03 | 12.60 | 11.63 | 11.63 | 11.51 | 6,058 |
27 Feb 2024 | 12.12 | 12.40 | 12.08 | 12.26 | 12.13 | 9,714 |
26 Feb 2024 | 12.50 | 12.50 | 12.27 | 12.35 | 12.22 | 4,973 |
23 Feb 2024 | 12.24 | 12.51 | 12.19 | 12.43 | 12.29 | 4,166 |
22 Feb 2024 | 12.21 | 12.41 | 12.16 | 12.41 | 12.28 | 6,689 |
21 Feb 2024 | 12.01 | 12.27 | 12.01 | 12.20 | 12.07 | 530 |
20 Feb 2024 | 11.94 | 12.28 | 11.94 | 12.27 | 12.14 | 17,190 |
19 Feb 2024 | 11.99 | 12.00 | 11.71 | 11.77 | 11.64 | 5,570 |
16 Feb 2024 | 11.95 | 12.02 | 11.72 | 12.02 | 11.90 | 8,204 |
15 Feb 2024 | 11.25 | 11.79 | 11.12 | 11.77 | 11.64 | 2,174 |
14 Feb 2024 | 11.11 | 11.32 | 11.01 | 11.22 | 11.10 | 2,001 |
13 Feb 2024 | 10.96 | 11.13 | 10.89 | 11.13 | 11.01 | 2,371 |
12 Feb 2024 | 10.72 | 11.08 | 10.72 | 10.99 | 10.88 | 3,493 |
09 Feb 2024 | 10.67 | 10.72 | 10.53 | 10.71 | 10.59 | 1,046 |
08 Feb 2024 | 10.84 | 10.96 | 10.66 | 10.66 | 10.55 | 1,383 |
07 Feb 2024 | 10.90 | 11.07 | 10.87 | 10.89 | 10.77 | 529 |
06 Feb 2024 | 10.68 | 11.09 | 10.68 | 11.09 | 10.97 | 412 |
05 Feb 2024 | 11.00 | 11.00 | 10.75 | 10.81 | 10.69 | 952 |
02 Feb 2024 | 10.79 | 11.02 | 10.79 | 10.96 | 10.84 | 5,225 |
01 Feb 2024 | 10.99 | 11.03 | 10.73 | 10.77 | 10.65 | 1,243 |
31 Jan 2024 | 10.59 | 11.20 | 10.59 | 11.11 | 10.99 | 10,533 |
30 Jan 2024 | 11.00 | 11.00 | 10.81 | 10.87 | 10.75 | 866 |
29 Jan 2024 | 10.90 | 11.01 | 10.85 | 10.98 | 10.86 | 16,811 |
26 Jan 2024 | 10.70 | 10.91 | 10.70 | 10.90 | 10.78 | 1,089 |
25 Jan 2024 | 10.70 | 10.84 | 10.70 | 10.77 | 10.65 | 2,669 |
24 Jan 2024 | 10.76 | 10.96 | 10.76 | 10.84 | 10.72 | 2,048 |
23 Jan 2024 | 10.54 | 10.88 | 10.52 | 10.88 | 10.76 | 8,343 |
22 Jan 2024 | 10.48 | 10.61 | 10.44 | 10.60 | 10.49 | 1,628 |
19 Jan 2024 | 10.27 | 10.44 | 10.27 | 10.44 | 10.32 | 1,379 |
18 Jan 2024 | 10.50 | 10.50 | 10.36 | 10.38 | 10.27 | 164 |
17 Jan 2024 | 10.79 | 10.79 | 10.58 | 10.71 | 10.60 | 6,286 |
16 Jan 2024 | 10.66 | 10.69 | 10.53 | 10.69 | 10.57 | 8,386 |
15 Jan 2024 | 10.69 | 10.74 | 10.60 | 10.74 | 10.63 | 676 |
12 Jan 2024 | 11.11 | 11.11 | 10.87 | 10.90 | 10.78 | 792 |
11 Jan 2024 | 11.00 | 11.09 | 10.77 | 11.06 | 10.94 | 4,959 |
10 Jan 2024 | 10.54 | 10.62 | 10.40 | 10.53 | 10.42 | 6,618 |
09 Jan 2024 | 10.58 | 10.68 | 10.51 | 10.68 | 10.57 | 6,024 |
08 Jan 2024 | 10.91 | 10.95 | 10.71 | 10.82 | 10.70 | 15,882 |
05 Jan 2024 | 10.55 | 10.88 | 10.46 | 10.88 | 10.76 | 3,914 |
04 Jan 2024 | 10.30 | 10.54 | 10.30 | 10.54 | 10.43 | 632 |
03 Jan 2024 | 10.35 | 10.48 | 10.16 | 10.45 | 10.34 | 2,965 |
02 Jan 2024 | 9.76 | 10.23 | 9.65 | 10.19 | 10.08 | 11,308 |
29 Dec 2023 | 9.90 | 9.90 | 9.65 | 9.77 | 9.66 | 61 |
28 Dec 2023 | 9.59 | 9.74 | 9.55 | 9.74 | 9.64 | 10,330 |
27 Dec 2023 | 9.60 | 9.68 | 9.57 | 9.68 | 9.57 | 1,918 |
22 Dec 2023 | 9.55 | 9.75 | 9.46 | 9.72 | 9.61 | 955 |
21 Dec 2023 | 9.49 | 9.73 | 9.49 | 9.68 | 9.58 | 2,687 |
20 Dec 2023 | 9.33 | 9.68 | 9.18 | 9.66 | 9.55 | 4,656 |
19 Dec 2023 | 9.13 | 9.30 | 9.10 | 9.26 | 9.16 | 2,675 |
18 Dec 2023 | 9.30 | 9.44 | 9.21 | 9.37 | 9.27 | 2,218 |
15 Dec 2023 | 9.48 | 9.64 | 9.41 | 9.41 | 9.31 | 2,796 |
14 Dec 2023 | 9.30 | 9.50 | 9.18 | 9.50 | 9.40 | 2,613 |
13 Dec 2023 | 9.10 | 9.17 | 9.09 | 9.17 | 9.07 | 150 |
12 Dec 2023 | 9.05 | 9.11 | 8.87 | 9.11 | 9.02 | 256 |
11 Dec 2023 | 9.10 | 9.20 | 8.99 | 9.14 | 9.04 | 1,495 |
08 Dec 2023 | 9.05 | 9.17 | 8.93 | 9.15 | 9.05 | 964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |