Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11.87 | 12.10 | 11.44 | 11.90 | 11.90 | 11,283 |
03 May 2024 | 11.93 | 11.98 | 11.65 | 11.74 | 11.74 | 9,700 |
02 May 2024 | 11.92 | 12.08 | 11.82 | 11.95 | 11.95 | 10,500 |
01 May 2024 | 11.37 | 11.82 | 11.37 | 11.82 | 11.82 | 14,700 |
30 Apr 2024 | 10.97 | 11.55 | 10.85 | 11.14 | 11.14 | 38,000 |
29 Apr 2024 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 6,300 |
26 Apr 2024 | 10.35 | 10.73 | 10.34 | 10.73 | 10.73 | 7,700 |
25 Apr 2024 | 10.35 | 10.37 | 10.25 | 10.25 | 10.25 | 23,600 |
24 Apr 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 17,300 |
23 Apr 2024 | 10.65 | 10.83 | 10.55 | 10.55 | 10.55 | 3,900 |
22 Apr 2024 | 10.81 | 10.81 | 10.56 | 10.64 | 10.64 | 6,500 |
19 Apr 2024 | 10.36 | 10.65 | 10.36 | 10.65 | 10.65 | 10,300 |
18 Apr 2024 | 10.57 | 10.67 | 10.40 | 10.40 | 10.40 | 11,100 |
17 Apr 2024 | 10.52 | 10.52 | 10.39 | 10.51 | 10.51 | 5,500 |
16 Apr 2024 | 10.35 | 10.66 | 10.35 | 10.54 | 10.54 | 10,300 |
15 Apr 2024 | 10.36 | 10.43 | 10.35 | 10.36 | 10.36 | 7,900 |
12 Apr 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | 7,900 |
11 Apr 2024 | 10.78 | 10.79 | 10.65 | 10.68 | 10.68 | 9,300 |
10 Apr 2024 | 11.07 | 11.07 | 10.66 | 10.86 | 10.86 | 282,700 |
09 Apr 2024 | 11.14 | 11.19 | 11.08 | 11.19 | 11.19 | 7,400 |
08 Apr 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 3,100 |
05 Apr 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 6,700 |
04 Apr 2024 | 11.16 | 11.23 | 11.08 | 11.08 | 11.08 | 8,300 |
03 Apr 2024 | 11.07 | 11.16 | 11.07 | 11.12 | 11.12 | 11,600 |
02 Apr 2024 | 11.07 | 11.22 | 11.07 | 11.07 | 11.07 | 18,800 |
01 Apr 2024 | 11.44 | 11.44 | 11.05 | 11.07 | 11.07 | 19,400 |
28 Mar 2024 | 11.18 | 11.50 | 11.18 | 11.40 | 11.40 | 9,200 |
27 Mar 2024 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 7,100 |
26 Mar 2024 | 11.15 | 11.22 | 11.05 | 11.13 | 11.13 | 13,800 |
25 Mar 2024 | 11.29 | 11.30 | 11.11 | 11.11 | 11.11 | 61,500 |
22 Mar 2024 | 11.26 | 11.28 | 11.20 | 11.20 | 11.20 | 5,700 |
21 Mar 2024 | 11.21 | 11.30 | 11.19 | 11.27 | 11.27 | 35,800 |
20 Mar 2024 | 11.16 | 11.36 | 11.16 | 11.31 | 11.31 | 15,900 |
19 Mar 2024 | 11.27 | 11.27 | 11.10 | 11.17 | 11.17 | 11,400 |
18 Mar 2024 | 11.27 | 11.27 | 11.15 | 11.16 | 11.16 | 9,600 |
15 Mar 2024 | 11.03 | 11.30 | 11.03 | 11.11 | 11.11 | 40,900 |
14 Mar 2024 | 11.22 | 11.34 | 11.13 | 11.13 | 11.13 | 16,100 |
13 Mar 2024 | 11.30 | 11.35 | 11.20 | 11.28 | 11.28 | 19,800 |
12 Mar 2024 | 11.25 | 11.30 | 11.07 | 11.07 | 11.07 | 9,100 |
11 Mar 2024 | 11.30 | 11.30 | 11.11 | 11.11 | 11.11 | 3,200 |
08 Mar 2024 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | 3,800 |
07 Mar 2024 | 11.35 | 11.35 | 11.14 | 11.28 | 11.28 | 6,000 |
06 Mar 2024 | 11.24 | 11.32 | 11.10 | 11.32 | 11.32 | 7,400 |
05 Mar 2024 | 10.94 | 11.26 | 10.92 | 11.11 | 11.11 | 14,900 |
04 Mar 2024 | 10.98 | 11.07 | 10.83 | 10.86 | 10.86 | 2,400 |
01 Mar 2024 | 10.97 | 11.07 | 10.85 | 10.85 | 10.85 | 5,200 |
29 Feb 2024 | 11.01 | 11.06 | 10.92 | 10.92 | 10.92 | 8,900 |
28 Feb 2024 | 10.87 | 10.91 | 10.85 | 10.85 | 10.85 | 6,000 |
27 Feb 2024 | 10.86 | 11.25 | 10.86 | 10.97 | 10.97 | 18,200 |
26 Feb 2024 | 10.91 | 11.06 | 10.81 | 10.85 | 10.85 | 24,400 |
23 Feb 2024 | 10.86 | 11.02 | 10.85 | 11.02 | 11.02 | 7,700 |
22 Feb 2024 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 15,600 |
21 Feb 2024 | 10.86 | 11.06 | 10.86 | 10.88 | 10.88 | 6,800 |
20 Feb 2024 | 11.29 | 11.48 | 11.07 | 11.08 | 11.08 | 9,200 |
16 Feb 2024 | 11.38 | 11.55 | 11.02 | 11.41 | 11.41 | 11,900 |
15 Feb 2024 | 11.08 | 11.39 | 10.94 | 11.37 | 11.37 | 10,500 |
14 Feb 2024 | 10.96 | 10.98 | 10.68 | 10.98 | 10.98 | 10,800 |
14 Feb 2024 | 0.05 Dividend | |||||
13 Feb 2024 | 11.26 | 11.40 | 10.96 | 11.00 | 10.95 | 31,500 |
12 Feb 2024 | 11.36 | 11.54 | 11.33 | 11.45 | 11.40 | 19,000 |
09 Feb 2024 | 11.50 | 11.56 | 11.35 | 11.37 | 11.32 | 10,700 |
08 Feb 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 11.40 | 9,600 |
07 Feb 2024 | 11.91 | 11.96 | 11.31 | 11.35 | 11.30 | 24,600 |
06 Feb 2024 | 12.11 | 12.21 | 11.86 | 11.88 | 11.83 | 28,600 |
05 Feb 2024 | 11.94 | 12.16 | 11.78 | 12.15 | 12.09 | 49,300 |
02 Feb 2024 | 11.91 | 12.23 | 11.88 | 12.00 | 11.95 | 42,700 |
01 Feb 2024 | 11.95 | 12.06 | 11.95 | 12.00 | 11.95 | 20,500 |
31 Jan 2024 | 12.36 | 12.50 | 12.02 | 12.13 | 12.07 | 13,100 |
30 Jan 2024 | 12.07 | 12.36 | 12.07 | 12.22 | 12.16 | 26,100 |
29 Jan 2024 | 12.12 | 12.18 | 12.12 | 12.15 | 12.09 | 4,400 |
26 Jan 2024 | 12.18 | 12.28 | 12.10 | 12.15 | 12.09 | 30,800 |
25 Jan 2024 | 12.24 | 12.24 | 12.12 | 12.18 | 12.12 | 9,100 |
24 Jan 2024 | 12.23 | 12.30 | 12.19 | 12.19 | 12.13 | 7,000 |
23 Jan 2024 | 12.47 | 12.47 | 12.21 | 12.23 | 12.17 | 13,500 |
22 Jan 2024 | 12.33 | 12.39 | 12.33 | 12.36 | 12.30 | 9,500 |
19 Jan 2024 | 12.18 | 12.36 | 11.92 | 12.36 | 12.30 | 12,700 |
18 Jan 2024 | 12.10 | 12.15 | 11.99 | 12.12 | 12.06 | 23,300 |
17 Jan 2024 | 12.11 | 12.33 | 11.91 | 12.10 | 12.05 | 23,600 |
16 Jan 2024 | 12.23 | 12.32 | 12.15 | 12.21 | 12.15 | 11,800 |
12 Jan 2024 | 12.34 | 12.34 | 12.13 | 12.20 | 12.14 | 9,500 |
11 Jan 2024 | 12.25 | 12.34 | 12.14 | 12.19 | 12.13 | 11,400 |
10 Jan 2024 | 12.15 | 12.24 | 12.01 | 12.15 | 12.09 | 46,400 |
09 Jan 2024 | 12.07 | 12.22 | 12.07 | 12.10 | 12.05 | 12,800 |
08 Jan 2024 | 12.30 | 12.50 | 12.11 | 12.18 | 12.12 | 16,600 |
05 Jan 2024 | 12.15 | 12.65 | 12.09 | 12.44 | 12.38 | 57,500 |
04 Jan 2024 | 12.31 | 12.32 | 11.99 | 12.20 | 12.14 | 38,100 |
03 Jan 2024 | 12.21 | 12.35 | 12.09 | 12.23 | 12.17 | 177,700 |
02 Jan 2024 | 12.25 | 12.55 | 12.08 | 12.22 | 12.16 | 26,700 |
29 Dec 2023 | 12.34 | 12.65 | 12.13 | 12.25 | 12.19 | 51,300 |
28 Dec 2023 | 12.39 | 12.78 | 12.10 | 12.32 | 12.26 | 78,500 |
27 Dec 2023 | 12.10 | 12.49 | 12.04 | 12.41 | 12.35 | 61,800 |
26 Dec 2023 | 12.67 | 12.78 | 12.00 | 12.11 | 12.06 | 173,800 |
22 Dec 2023 | 12.16 | 12.44 | 12.00 | 12.09 | 12.04 | 96,600 |
21 Dec 2023 | 12.20 | 12.62 | 12.07 | 12.11 | 12.05 | 35,000 |
20 Dec 2023 | 11.90 | 12.51 | 11.62 | 12.11 | 12.05 | 71,600 |
19 Dec 2023 | 12.02 | 12.88 | 11.69 | 12.13 | 12.07 | 381,800 |
18 Dec 2023 | 12.17 | 12.66 | 11.81 | 11.81 | 11.76 | 63,700 |
15 Dec 2023 | 12.88 | 12.97 | 12.23 | 12.35 | 12.29 | 84,400 |
14 Dec 2023 | 12.35 | 12.65 | 12.20 | 12.65 | 12.59 | 31,600 |
13 Dec 2023 | 11.36 | 12.32 | 11.36 | 12.32 | 12.26 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |