Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.76 | 11.76 | 11.40 | 11.70 | 11.70 | 501,850 |
02 May 2024 | 11.35 | 11.76 | 11.27 | 11.58 | 11.58 | 695,400 |
01 May 2024 | 11.03 | 11.31 | 11.01 | 11.07 | 11.07 | 424,300 |
30 Apr 2024 | 11.13 | 11.27 | 11.01 | 11.02 | 11.02 | 535,000 |
29 Apr 2024 | 11.14 | 11.32 | 11.07 | 11.23 | 11.23 | 325,500 |
26 Apr 2024 | 11.13 | 11.24 | 11.08 | 11.12 | 11.12 | 219,600 |
25 Apr 2024 | 11.13 | 11.16 | 11.04 | 11.09 | 11.09 | 285,600 |
24 Apr 2024 | 11.15 | 11.31 | 11.10 | 11.29 | 11.29 | 262,200 |
23 Apr 2024 | 11.03 | 11.26 | 11.00 | 11.17 | 11.17 | 313,700 |
22 Apr 2024 | 11.01 | 11.07 | 10.91 | 10.98 | 10.98 | 307,500 |
19 Apr 2024 | 10.84 | 10.93 | 10.75 | 10.90 | 10.90 | 605,200 |
18 Apr 2024 | 10.94 | 11.05 | 10.81 | 10.88 | 10.88 | 525,800 |
17 Apr 2024 | 10.67 | 10.98 | 10.66 | 10.95 | 10.95 | 600,000 |
16 Apr 2024 | 10.57 | 10.72 | 10.47 | 10.59 | 10.59 | 424,700 |
15 Apr 2024 | 10.94 | 10.95 | 10.57 | 10.59 | 10.59 | 508,000 |
12 Apr 2024 | 11.09 | 11.11 | 10.84 | 10.91 | 10.91 | 317,100 |
11 Apr 2024 | 11.21 | 11.31 | 11.13 | 11.20 | 11.20 | 288,700 |
10 Apr 2024 | 11.17 | 11.31 | 11.12 | 11.21 | 11.21 | 417,000 |
09 Apr 2024 | 11.40 | 11.49 | 11.36 | 11.41 | 11.41 | 224,600 |
08 Apr 2024 | 11.39 | 11.43 | 11.30 | 11.39 | 11.39 | 329,700 |
05 Apr 2024 | 11.31 | 11.41 | 11.28 | 11.30 | 11.30 | 679,000 |
04 Apr 2024 | 11.51 | 11.62 | 11.29 | 11.36 | 11.36 | 489,200 |
03 Apr 2024 | 11.17 | 11.53 | 11.14 | 11.36 | 11.36 | 520,800 |
02 Apr 2024 | 11.37 | 11.51 | 11.04 | 11.32 | 11.32 | 1,030,200 |
02 Apr 2024 | 1 Dividend | |||||
01 Apr 2024 | 12.78 | 12.99 | 12.60 | 12.71 | 11.71 | 1,225,500 |
28 Mar 2024 | 12.35 | 12.68 | 12.35 | 12.62 | 11.63 | 605,800 |
27 Mar 2024 | 12.38 | 12.41 | 12.17 | 12.32 | 11.35 | 387,600 |
26 Mar 2024 | 12.53 | 12.62 | 12.14 | 12.29 | 11.32 | 649,700 |
25 Mar 2024 | 12.32 | 12.47 | 12.29 | 12.45 | 11.47 | 281,300 |
22 Mar 2024 | 12.71 | 12.71 | 12.32 | 12.33 | 11.36 | 313,000 |
21 Mar 2024 | 12.72 | 12.82 | 12.68 | 12.76 | 11.76 | 292,600 |
20 Mar 2024 | 12.36 | 12.67 | 12.32 | 12.63 | 11.64 | 328,100 |
19 Mar 2024 | 12.20 | 12.45 | 12.20 | 12.38 | 11.41 | 319,300 |
18 Mar 2024 | 12.39 | 12.42 | 12.23 | 12.25 | 11.29 | 439,300 |
15 Mar 2024 | 12.28 | 12.53 | 12.19 | 12.39 | 11.42 | 849,100 |
14 Mar 2024 | 12.23 | 12.25 | 11.89 | 12.02 | 11.07 | 291,700 |
13 Mar 2024 | 12.24 | 12.39 | 12.21 | 12.28 | 11.31 | 316,500 |
12 Mar 2024 | 12.26 | 12.32 | 12.14 | 12.24 | 11.28 | 276,800 |
11 Mar 2024 | 12.13 | 12.28 | 12.05 | 12.22 | 11.26 | 277,100 |
08 Mar 2024 | 12.36 | 12.54 | 12.19 | 12.24 | 11.28 | 378,100 |
07 Mar 2024 | 12.13 | 12.37 | 12.03 | 12.33 | 11.36 | 447,600 |
06 Mar 2024 | 12.13 | 12.15 | 11.94 | 12.01 | 11.07 | 313,600 |
05 Mar 2024 | 12.00 | 12.06 | 11.91 | 11.99 | 11.05 | 408,800 |
04 Mar 2024 | 12.05 | 12.15 | 12.00 | 12.09 | 11.14 | 300,700 |
01 Mar 2024 | 12.00 | 12.05 | 11.84 | 12.00 | 11.06 | 439,900 |
29 Feb 2024 | 11.90 | 12.03 | 11.82 | 11.94 | 11.00 | 548,000 |
28 Feb 2024 | 11.72 | 11.98 | 11.65 | 11.79 | 10.86 | 436,400 |
27 Feb 2024 | 11.95 | 12.04 | 11.75 | 11.78 | 10.85 | 528,800 |
26 Feb 2024 | 11.97 | 12.12 | 11.84 | 11.87 | 10.94 | 741,800 |
23 Feb 2024 | 12.15 | 12.25 | 11.96 | 11.97 | 11.03 | 355,800 |
22 Feb 2024 | 12.13 | 12.26 | 12.04 | 12.13 | 11.18 | 701,900 |
21 Feb 2024 | 12.21 | 12.25 | 11.77 | 11.99 | 11.05 | 625,400 |
20 Feb 2024 | 12.35 | 12.41 | 12.27 | 12.36 | 11.39 | 353,200 |
16 Feb 2024 | 12.97 | 12.99 | 12.53 | 12.54 | 11.55 | 382,700 |
15 Feb 2024 | 13.08 | 13.12 | 12.96 | 13.03 | 12.00 | 418,700 |
14 Feb 2024 | 12.82 | 12.91 | 12.71 | 12.89 | 11.88 | 486,100 |
13 Feb 2024 | 12.80 | 12.88 | 12.57 | 12.67 | 11.67 | 626,800 |
12 Feb 2024 | 12.87 | 13.35 | 12.84 | 13.18 | 12.14 | 809,200 |
09 Feb 2024 | 13.36 | 13.38 | 12.93 | 13.09 | 12.06 | 586,200 |
08 Feb 2024 | 13.37 | 13.43 | 12.81 | 13.27 | 12.23 | 783,200 |
07 Feb 2024 | 12.39 | 12.47 | 12.18 | 12.43 | 11.45 | 484,400 |
06 Feb 2024 | 12.11 | 12.42 | 12.11 | 12.39 | 11.42 | 404,000 |
05 Feb 2024 | 12.00 | 12.13 | 11.90 | 12.11 | 11.16 | 299,500 |
02 Feb 2024 | 12.02 | 12.17 | 11.96 | 12.10 | 11.15 | 353,600 |
01 Feb 2024 | 11.81 | 12.17 | 11.81 | 12.14 | 11.18 | 351,100 |
31 Jan 2024 | 12.15 | 12.18 | 11.80 | 11.82 | 10.89 | 320,300 |
30 Jan 2024 | 12.40 | 12.47 | 12.12 | 12.19 | 11.23 | 642,200 |
29 Jan 2024 | 12.15 | 12.47 | 12.11 | 12.45 | 11.47 | 296,500 |
26 Jan 2024 | 12.13 | 12.22 | 12.11 | 12.17 | 11.21 | 254,900 |
25 Jan 2024 | 12.21 | 12.29 | 12.02 | 12.12 | 11.17 | 313,300 |
24 Jan 2024 | 12.15 | 12.28 | 12.01 | 12.05 | 11.10 | 356,600 |
23 Jan 2024 | 12.27 | 12.31 | 12.08 | 12.14 | 11.18 | 330,900 |
22 Jan 2024 | 11.99 | 12.38 | 11.99 | 12.19 | 11.23 | 300,800 |
19 Jan 2024 | 11.83 | 11.87 | 11.65 | 11.87 | 10.94 | 637,000 |
18 Jan 2024 | 11.73 | 11.75 | 11.59 | 11.74 | 10.82 | 268,800 |
17 Jan 2024 | 11.54 | 11.65 | 11.46 | 11.61 | 10.70 | 334,400 |
16 Jan 2024 | 11.72 | 11.78 | 11.61 | 11.70 | 10.78 | 250,600 |
12 Jan 2024 | 11.90 | 11.98 | 11.80 | 11.85 | 10.92 | 265,300 |
11 Jan 2024 | 11.75 | 11.85 | 11.62 | 11.85 | 10.92 | 289,600 |
10 Jan 2024 | 11.48 | 11.79 | 11.45 | 11.79 | 10.86 | 368,300 |
09 Jan 2024 | 11.62 | 11.63 | 11.47 | 11.47 | 10.57 | 310,000 |
08 Jan 2024 | 11.58 | 11.85 | 11.53 | 11.74 | 10.82 | 385,700 |
05 Jan 2024 | 11.52 | 11.77 | 11.48 | 11.54 | 10.63 | 345,900 |
04 Jan 2024 | 11.73 | 11.83 | 11.54 | 11.56 | 10.65 | 529,800 |
03 Jan 2024 | 12.03 | 12.10 | 11.76 | 11.81 | 10.88 | 499,700 |
02 Jan 2024 | 12.25 | 12.44 | 11.97 | 12.12 | 11.17 | 877,800 |
29 Dec 2023 | 12.48 | 12.53 | 12.32 | 12.49 | 11.51 | 539,900 |
28 Dec 2023 | 12.25 | 12.55 | 12.25 | 12.48 | 11.50 | 500,000 |
27 Dec 2023 | 12.27 | 12.32 | 12.17 | 12.29 | 11.32 | 539,200 |
26 Dec 2023 | 12.14 | 12.33 | 12.08 | 12.23 | 11.27 | 418,500 |
22 Dec 2023 | 12.02 | 12.27 | 12.01 | 12.15 | 11.19 | 500,300 |
21 Dec 2023 | 11.68 | 12.00 | 11.58 | 12.00 | 11.06 | 671,000 |
20 Dec 2023 | 11.66 | 11.76 | 11.56 | 11.57 | 10.66 | 345,600 |
19 Dec 2023 | 11.70 | 11.78 | 11.53 | 11.68 | 10.76 | 468,200 |
18 Dec 2023 | 11.62 | 11.69 | 11.50 | 11.62 | 10.71 | 419,900 |
15 Dec 2023 | 11.70 | 11.70 | 11.50 | 11.58 | 10.67 | 715,000 |
14 Dec 2023 | 11.80 | 11.80 | 11.53 | 11.62 | 10.71 | 481,800 |
13 Dec 2023 | 11.61 | 11.72 | 11.42 | 11.69 | 10.77 | 490,600 |
12 Dec 2023 | 11.68 | 11.68 | 11.52 | 11.55 | 10.64 | 420,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |