Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 15,266 |
02 May 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 13,900 |
01 May 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 12,900 |
30 Apr 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 2,500 |
29 Apr 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | 6,900 |
26 Apr 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 11.34 | 651,900 |
25 Apr 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | 625,500 |
24 Apr 2024 | 12.16 | 12.16 | 11.31 | 11.39 | 11.39 | 4,900 |
23 Apr 2024 | 11.32 | 11.34 | 11.32 | 11.33 | 11.33 | 3,100 |
22 Apr 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 125,300 |
19 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
18 Apr 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 200 |
17 Apr 2024 | 11.31 | 11.32 | 11.30 | 11.30 | 11.30 | 103,100 |
16 Apr 2024 | 11.32 | 11.32 | 11.27 | 11.30 | 11.30 | 512,900 |
15 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 25,000 |
12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 900 |
11 Apr 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 51,800 |
10 Apr 2024 | 11.33 | 11.33 | 11.30 | 11.30 | 11.30 | 14,500 |
09 Apr 2024 | 11.32 | 11.33 | 11.31 | 11.32 | 11.32 | 762,800 |
08 Apr 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 1,800 |
05 Apr 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 5,200 |
04 Apr 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 81,600 |
03 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 14,200 |
02 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 900 |
01 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,800 |
28 Mar 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 2,100 |
27 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
26 Mar 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 162,800 |
25 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 146,300 |
22 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 16,000 |
21 Mar 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 27,500 |
20 Mar 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 74,900 |
19 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,200 |
18 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
15 Mar 2024 | 11.22 | 11.23 | 11.21 | 11.21 | 11.21 | 120,900 |
14 Mar 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 1,700 |
13 Mar 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 164,200 |
12 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 75,000 |
11 Mar 2024 | 11.18 | 11.22 | 11.16 | 11.21 | 11.21 | 815,900 |
08 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100,000 |
07 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
06 Mar 2024 | 11.12 | 11.12 | 11.10 | 11.12 | 11.12 | 5,200 |
05 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 50,000 |
04 Mar 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 3,200 |
01 Mar 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1,600 |
29 Feb 2024 | 11.11 | 11.14 | 11.10 | 11.14 | 11.14 | 3,500 |
28 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 16,600 |
27 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
26 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
23 Feb 2024 | 11.12 | 11.13 | 11.11 | 11.11 | 11.11 | 3,500 |
22 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 17,600 |
21 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 200 |
20 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
16 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
15 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
14 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
13 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
12 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
09 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 500 |
08 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,400 |
07 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,000 |
06 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
05 Feb 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 437,600 |
02 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,200 |
01 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
31 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 700 |
30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 334,000 |
29 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
26 Jan 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 1,046,400 |
25 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
24 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 40,900 |
22 Jan 2024 | 11.08 | 11.10 | 11.08 | 11.09 | 11.09 | 14,900 |
19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
18 Jan 2024 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 52,900 |
17 Jan 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 4,400 |
16 Jan 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 53,200 |
12 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
11 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
10 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
09 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 51,300 |
08 Jan 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 35,400 |
05 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 3,100 |
04 Jan 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 103,400 |
03 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
02 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
29 Dec 2023 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 700 |
28 Dec 2023 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 26,700 |
27 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
22 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
21 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100 |
20 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
19 Dec 2023 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 6,900 |
18 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 400 |
15 Dec 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 1,600 |
14 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 400 |
13 Dec 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 4,000 |
12 Dec 2023 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | 2,400 |
11 Dec 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |