Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.71 | 12.99 | 12.71 | 12.91 | 12.91 | 206,000 |
09 May 2024 | 12.42 | 13.10 | 12.24 | 12.70 | 12.70 | 299,100 |
08 May 2024 | 12.06 | 12.40 | 12.06 | 12.35 | 12.35 | 161,400 |
07 May 2024 | 12.20 | 12.43 | 12.20 | 12.20 | 12.20 | 123,400 |
06 May 2024 | 12.14 | 12.19 | 12.03 | 12.16 | 12.16 | 110,500 |
03 May 2024 | 12.10 | 12.19 | 11.90 | 12.00 | 12.00 | 114,500 |
02 May 2024 | 11.78 | 12.11 | 11.78 | 11.98 | 11.98 | 145,100 |
01 May 2024 | 11.41 | 12.07 | 11.41 | 11.71 | 11.71 | 155,700 |
30 Apr 2024 | 11.51 | 11.65 | 11.40 | 11.45 | 11.45 | 146,800 |
29 Apr 2024 | 11.68 | 11.78 | 11.56 | 11.60 | 11.60 | 109,400 |
26 Apr 2024 | 11.51 | 11.71 | 11.47 | 11.60 | 11.60 | 124,800 |
25 Apr 2024 | 11.42 | 11.46 | 11.23 | 11.36 | 11.36 | 154,000 |
24 Apr 2024 | 11.29 | 11.67 | 11.29 | 11.60 | 11.60 | 152,000 |
23 Apr 2024 | 11.43 | 11.53 | 11.35 | 11.40 | 11.40 | 178,900 |
22 Apr 2024 | 11.52 | 11.66 | 11.36 | 11.54 | 11.54 | 266,400 |
19 Apr 2024 | 11.23 | 11.43 | 11.21 | 11.33 | 11.33 | 171,300 |
18 Apr 2024 | 11.45 | 11.45 | 11.19 | 11.29 | 11.29 | 130,500 |
17 Apr 2024 | 11.43 | 11.56 | 11.31 | 11.34 | 11.34 | 143,300 |
16 Apr 2024 | 11.37 | 11.49 | 11.23 | 11.31 | 11.31 | 162,500 |
15 Apr 2024 | 11.50 | 11.59 | 11.25 | 11.48 | 11.48 | 219,800 |
12 Apr 2024 | 11.70 | 11.78 | 11.31 | 11.39 | 11.39 | 280,400 |
11 Apr 2024 | 11.87 | 11.91 | 11.67 | 11.80 | 11.80 | 135,900 |
10 Apr 2024 | 11.89 | 12.16 | 11.76 | 11.88 | 11.88 | 216,200 |
09 Apr 2024 | 12.33 | 12.44 | 12.16 | 12.28 | 12.28 | 150,600 |
08 Apr 2024 | 12.28 | 12.44 | 12.16 | 12.23 | 12.23 | 245,300 |
05 Apr 2024 | 11.92 | 12.12 | 11.70 | 12.11 | 12.11 | 210,600 |
04 Apr 2024 | 12.23 | 12.48 | 11.90 | 11.96 | 11.96 | 402,500 |
03 Apr 2024 | 11.84 | 12.19 | 11.77 | 12.15 | 12.15 | 239,600 |
02 Apr 2024 | 11.88 | 12.00 | 11.71 | 11.84 | 11.84 | 151,100 |
01 Apr 2024 | 11.86 | 12.01 | 11.70 | 11.98 | 11.98 | 217,500 |
28 Mar 2024 | 11.92 | 12.02 | 11.67 | 11.80 | 11.80 | 269,900 |
27 Mar 2024 | 11.84 | 12.00 | 11.84 | 11.98 | 11.98 | 193,600 |
26 Mar 2024 | 12.07 | 12.24 | 11.72 | 11.75 | 11.75 | 198,900 |
25 Mar 2024 | 11.74 | 11.95 | 11.72 | 11.93 | 11.93 | 161,200 |
22 Mar 2024 | 11.81 | 11.98 | 11.67 | 11.73 | 11.73 | 198,300 |
21 Mar 2024 | 11.54 | 12.33 | 11.50 | 11.77 | 11.77 | 339,000 |
20 Mar 2024 | 11.33 | 11.63 | 11.22 | 11.49 | 11.49 | 237,700 |
19 Mar 2024 | 11.45 | 11.53 | 11.30 | 11.34 | 11.34 | 151,900 |
18 Mar 2024 | 11.44 | 11.60 | 11.30 | 11.51 | 11.51 | 300,200 |
15 Mar 2024 | 11.14 | 11.37 | 10.85 | 11.27 | 11.27 | 515,900 |
14 Mar 2024 | 11.46 | 11.52 | 11.06 | 11.21 | 11.21 | 259,300 |
13 Mar 2024 | 11.24 | 11.66 | 11.24 | 11.58 | 11.58 | 274,200 |
12 Mar 2024 | 11.10 | 11.50 | 11.08 | 11.31 | 11.31 | 397,500 |
11 Mar 2024 | 10.41 | 11.18 | 10.35 | 11.01 | 11.01 | 500,700 |
08 Mar 2024 | 10.15 | 10.35 | 9.77 | 10.34 | 10.34 | 453,100 |
07 Mar 2024 | 9.20 | 10.22 | 9.17 | 10.09 | 10.09 | 638,600 |
06 Mar 2024 | 8.80 | 8.82 | 8.51 | 8.65 | 8.65 | 187,200 |
05 Mar 2024 | 8.78 | 8.89 | 8.68 | 8.72 | 8.72 | 244,100 |
04 Mar 2024 | 9.02 | 9.19 | 8.82 | 8.83 | 8.83 | 253,400 |
04 Mar 2024 | 0.19 Dividend | |||||
01 Mar 2024 | 9.14 | 9.31 | 8.97 | 9.19 | 9.00 | 327,400 |
29 Feb 2024 | 8.71 | 9.11 | 8.68 | 9.09 | 8.90 | 1,086,700 |
28 Feb 2024 | 8.71 | 8.87 | 8.54 | 8.67 | 8.49 | 755,100 |
27 Feb 2024 | 8.90 | 9.12 | 8.78 | 8.81 | 8.63 | 758,600 |
26 Feb 2024 | 8.71 | 8.79 | 8.58 | 8.78 | 8.60 | 218,900 |
23 Feb 2024 | 8.63 | 8.77 | 8.52 | 8.76 | 8.58 | 275,900 |
22 Feb 2024 | 8.53 | 8.64 | 8.49 | 8.61 | 8.43 | 267,000 |
21 Feb 2024 | 8.40 | 8.59 | 8.35 | 8.59 | 8.41 | 243,800 |
20 Feb 2024 | 8.71 | 8.75 | 8.49 | 8.49 | 8.31 | 299,200 |
16 Feb 2024 | 8.78 | 8.92 | 8.67 | 8.84 | 8.66 | 140,900 |
15 Feb 2024 | 8.54 | 8.90 | 8.54 | 8.88 | 8.70 | 147,900 |
14 Feb 2024 | 8.38 | 8.51 | 8.33 | 8.46 | 8.29 | 166,300 |
13 Feb 2024 | 8.77 | 8.77 | 8.26 | 8.33 | 8.16 | 307,100 |
12 Feb 2024 | 8.93 | 9.13 | 8.93 | 9.06 | 8.87 | 144,300 |
09 Feb 2024 | 8.88 | 8.91 | 8.71 | 8.90 | 8.72 | 124,200 |
08 Feb 2024 | 8.83 | 8.91 | 8.76 | 8.85 | 8.67 | 115,300 |
07 Feb 2024 | 9.10 | 9.10 | 8.77 | 8.83 | 8.65 | 114,300 |
06 Feb 2024 | 9.08 | 9.24 | 9.04 | 9.05 | 8.86 | 160,700 |
05 Feb 2024 | 9.13 | 9.15 | 8.91 | 9.02 | 8.83 | 188,200 |
02 Feb 2024 | 9.33 | 9.42 | 9.20 | 9.33 | 9.14 | 310,900 |
01 Feb 2024 | 9.45 | 9.62 | 9.37 | 9.54 | 9.34 | 183,000 |
31 Jan 2024 | 9.42 | 9.56 | 9.22 | 9.31 | 9.12 | 182,900 |
30 Jan 2024 | 9.57 | 9.66 | 9.52 | 9.53 | 9.33 | 79,000 |
29 Jan 2024 | 9.61 | 9.65 | 9.48 | 9.64 | 9.44 | 139,600 |
26 Jan 2024 | 9.77 | 9.88 | 9.62 | 9.68 | 9.48 | 95,400 |
25 Jan 2024 | 9.70 | 9.84 | 9.51 | 9.68 | 9.48 | 132,100 |
24 Jan 2024 | 9.76 | 9.82 | 9.53 | 9.56 | 9.36 | 186,000 |
23 Jan 2024 | 9.25 | 9.98 | 9.18 | 9.67 | 9.47 | 287,800 |
22 Jan 2024 | 9.02 | 9.19 | 8.96 | 9.09 | 8.90 | 180,000 |
19 Jan 2024 | 9.05 | 9.05 | 8.74 | 8.94 | 8.76 | 201,900 |
18 Jan 2024 | 8.94 | 9.01 | 8.82 | 9.01 | 8.82 | 153,300 |
17 Jan 2024 | 8.68 | 8.88 | 8.68 | 8.87 | 8.69 | 160,000 |
16 Jan 2024 | 9.19 | 9.24 | 8.82 | 8.89 | 8.71 | 182,100 |
12 Jan 2024 | 9.47 | 9.56 | 9.17 | 9.24 | 9.05 | 120,400 |
11 Jan 2024 | 9.37 | 9.52 | 9.30 | 9.31 | 9.12 | 214,300 |
10 Jan 2024 | 9.40 | 9.57 | 9.34 | 9.47 | 9.27 | 182,400 |
09 Jan 2024 | 9.27 | 9.44 | 9.22 | 9.36 | 9.17 | 205,200 |
08 Jan 2024 | 9.32 | 9.53 | 9.21 | 9.46 | 9.26 | 155,400 |
05 Jan 2024 | 9.19 | 9.50 | 9.17 | 9.26 | 9.07 | 157,300 |
04 Jan 2024 | 9.36 | 9.42 | 9.22 | 9.29 | 9.10 | 247,100 |
03 Jan 2024 | 9.67 | 9.67 | 9.26 | 9.29 | 9.10 | 240,700 |
02 Jan 2024 | 9.82 | 9.98 | 9.74 | 9.79 | 9.59 | 138,000 |
29 Dec 2023 | 10.11 | 10.19 | 9.82 | 9.94 | 9.73 | 172,200 |
28 Dec 2023 | 10.45 | 10.52 | 10.18 | 10.21 | 10.00 | 116,200 |
27 Dec 2023 | 10.41 | 10.53 | 10.37 | 10.44 | 10.22 | 175,300 |
26 Dec 2023 | 10.19 | 10.44 | 10.19 | 10.42 | 10.20 | 185,500 |
22 Dec 2023 | 9.90 | 10.19 | 9.90 | 10.10 | 9.89 | 177,000 |
21 Dec 2023 | 9.88 | 9.91 | 9.70 | 9.89 | 9.69 | 130,700 |
20 Dec 2023 | 9.78 | 9.96 | 9.66 | 9.77 | 9.57 | 245,100 |
19 Dec 2023 | 9.67 | 9.86 | 9.62 | 9.80 | 9.60 | 229,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |