Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.35 | 16.93 | 16.22 | 16.76 | 16.76 | 138,593 |
01 May 2024 | 16.77 | 17.10 | 16.34 | 16.35 | 16.35 | 228,500 |
30 Apr 2024 | 16.62 | 16.82 | 15.67 | 16.70 | 16.70 | 447,500 |
29 Apr 2024 | 13.60 | 16.90 | 13.34 | 16.78 | 16.78 | 787,000 |
26 Apr 2024 | 12.41 | 12.83 | 12.41 | 12.73 | 12.73 | 76,500 |
25 Apr 2024 | 12.43 | 12.63 | 12.30 | 12.44 | 12.44 | 122,300 |
24 Apr 2024 | 13.55 | 13.55 | 12.55 | 12.56 | 12.56 | 111,200 |
23 Apr 2024 | 13.11 | 13.74 | 13.11 | 13.61 | 13.61 | 109,700 |
22 Apr 2024 | 13.39 | 13.39 | 12.93 | 13.05 | 13.05 | 92,600 |
19 Apr 2024 | 13.00 | 13.32 | 13.00 | 13.30 | 13.30 | 127,500 |
18 Apr 2024 | 12.89 | 13.18 | 12.81 | 13.04 | 13.04 | 78,600 |
17 Apr 2024 | 13.03 | 13.05 | 12.67 | 12.87 | 12.87 | 99,800 |
16 Apr 2024 | 13.19 | 13.40 | 12.92 | 12.99 | 12.99 | 139,800 |
15 Apr 2024 | 13.10 | 13.23 | 12.96 | 13.21 | 13.21 | 146,100 |
12 Apr 2024 | 13.08 | 13.22 | 12.78 | 13.11 | 13.11 | 120,900 |
11 Apr 2024 | 13.25 | 13.25 | 12.84 | 13.09 | 13.09 | 79,000 |
10 Apr 2024 | 12.76 | 13.27 | 12.76 | 13.23 | 13.23 | 203,800 |
09 Apr 2024 | 12.92 | 13.13 | 12.86 | 13.12 | 13.12 | 71,400 |
08 Apr 2024 | 12.87 | 12.99 | 12.71 | 12.88 | 12.88 | 52,900 |
05 Apr 2024 | 12.90 | 12.93 | 12.67 | 12.81 | 12.81 | 62,800 |
04 Apr 2024 | 13.00 | 13.20 | 12.82 | 12.90 | 12.90 | 116,200 |
03 Apr 2024 | 12.48 | 13.01 | 12.44 | 12.93 | 12.93 | 121,100 |
02 Apr 2024 | 12.45 | 12.60 | 12.17 | 12.57 | 12.57 | 97,800 |
01 Apr 2024 | 12.99 | 13.05 | 12.54 | 12.61 | 12.61 | 105,100 |
28 Mar 2024 | 13.04 | 13.19 | 12.91 | 12.93 | 12.93 | 158,800 |
27 Mar 2024 | 12.98 | 13.11 | 12.81 | 13.06 | 13.06 | 79,900 |
26 Mar 2024 | 12.56 | 12.86 | 12.55 | 12.84 | 12.84 | 138,500 |
25 Mar 2024 | 12.16 | 12.55 | 12.14 | 12.55 | 12.55 | 118,500 |
22 Mar 2024 | 12.28 | 12.32 | 12.07 | 12.09 | 12.09 | 92,700 |
21 Mar 2024 | 12.49 | 12.60 | 12.26 | 12.28 | 12.28 | 105,400 |
20 Mar 2024 | 12.40 | 12.54 | 12.19 | 12.46 | 12.46 | 98,500 |
19 Mar 2024 | 12.46 | 12.56 | 12.38 | 12.45 | 12.45 | 188,300 |
18 Mar 2024 | 12.30 | 12.64 | 12.07 | 12.48 | 12.48 | 234,200 |
15 Mar 2024 | 12.05 | 12.52 | 12.05 | 12.34 | 12.34 | 335,000 |
14 Mar 2024 | 12.71 | 12.76 | 11.98 | 12.09 | 12.09 | 237,000 |
13 Mar 2024 | 12.61 | 12.85 | 12.50 | 12.73 | 12.73 | 272,900 |
12 Mar 2024 | 12.66 | 13.57 | 12.48 | 12.62 | 12.62 | 97,400 |
11 Mar 2024 | 12.82 | 12.82 | 12.44 | 12.61 | 12.61 | 104,400 |
08 Mar 2024 | 13.00 | 13.05 | 12.79 | 12.89 | 12.89 | 84,400 |
07 Mar 2024 | 13.24 | 13.36 | 12.89 | 12.91 | 12.91 | 92,200 |
06 Mar 2024 | 13.38 | 13.38 | 13.03 | 13.18 | 13.18 | 112,700 |
05 Mar 2024 | 13.48 | 13.48 | 13.07 | 13.23 | 13.23 | 97,900 |
05 Mar 2024 | 0.12 Dividend | |||||
04 Mar 2024 | 13.48 | 13.92 | 13.48 | 13.68 | 13.56 | 187,700 |
01 Mar 2024 | 13.02 | 13.44 | 12.85 | 13.39 | 13.27 | 182,800 |
29 Feb 2024 | 13.10 | 13.10 | 12.63 | 12.93 | 12.82 | 144,300 |
28 Feb 2024 | 13.21 | 13.32 | 12.81 | 12.89 | 12.78 | 144,300 |
27 Feb 2024 | 13.24 | 13.35 | 12.97 | 13.32 | 13.20 | 147,700 |
26 Feb 2024 | 12.78 | 13.29 | 12.78 | 13.16 | 13.04 | 180,500 |
23 Feb 2024 | 12.77 | 12.90 | 12.56 | 12.88 | 12.77 | 115,600 |
22 Feb 2024 | 12.51 | 12.98 | 12.45 | 12.84 | 12.73 | 137,000 |
21 Feb 2024 | 12.15 | 12.57 | 11.90 | 12.53 | 12.42 | 165,300 |
20 Feb 2024 | 11.94 | 12.55 | 11.93 | 12.22 | 12.11 | 177,200 |
16 Feb 2024 | 12.06 | 12.30 | 11.81 | 12.07 | 11.96 | 191,900 |
15 Feb 2024 | 12.12 | 12.56 | 12.03 | 12.16 | 12.05 | 195,200 |
14 Feb 2024 | 11.48 | 12.02 | 11.24 | 11.95 | 11.85 | 155,900 |
13 Feb 2024 | 11.92 | 12.05 | 11.26 | 11.33 | 11.23 | 192,400 |
12 Feb 2024 | 11.56 | 12.18 | 11.56 | 12.17 | 12.06 | 194,100 |
09 Feb 2024 | 11.39 | 11.76 | 11.30 | 11.57 | 11.47 | 215,500 |
08 Feb 2024 | 11.20 | 11.80 | 10.03 | 11.46 | 11.36 | 398,400 |
07 Feb 2024 | 10.84 | 10.97 | 10.50 | 10.67 | 10.58 | 217,800 |
06 Feb 2024 | 10.68 | 11.19 | 10.68 | 10.82 | 10.73 | 149,700 |
05 Feb 2024 | 10.51 | 10.79 | 10.47 | 10.72 | 10.63 | 151,000 |
02 Feb 2024 | 10.76 | 10.80 | 10.59 | 10.63 | 10.54 | 104,200 |
01 Feb 2024 | 10.90 | 11.02 | 10.69 | 10.94 | 10.84 | 143,200 |
31 Jan 2024 | 11.27 | 11.31 | 10.78 | 10.81 | 10.72 | 140,200 |
30 Jan 2024 | 11.60 | 11.65 | 11.22 | 11.27 | 11.17 | 99,300 |
29 Jan 2024 | 11.65 | 11.68 | 11.32 | 11.66 | 11.56 | 110,900 |
26 Jan 2024 | 11.27 | 11.66 | 11.27 | 11.66 | 11.56 | 127,700 |
25 Jan 2024 | 11.10 | 11.24 | 11.03 | 11.20 | 11.10 | 72,300 |
24 Jan 2024 | 11.07 | 11.18 | 10.96 | 10.99 | 10.89 | 79,300 |
23 Jan 2024 | 11.27 | 11.31 | 10.96 | 10.99 | 10.89 | 53,600 |
22 Jan 2024 | 11.11 | 11.25 | 11.00 | 11.18 | 11.08 | 93,800 |
19 Jan 2024 | 11.40 | 11.40 | 11.02 | 11.07 | 10.97 | 67,800 |
18 Jan 2024 | 11.34 | 11.41 | 11.24 | 11.33 | 11.23 | 70,900 |
17 Jan 2024 | 11.31 | 11.49 | 11.11 | 11.33 | 11.23 | 187,800 |
16 Jan 2024 | 11.25 | 11.48 | 10.77 | 11.40 | 11.30 | 158,500 |
12 Jan 2024 | 11.04 | 11.44 | 11.01 | 11.40 | 11.30 | 162,300 |
11 Jan 2024 | 11.07 | 11.15 | 10.81 | 10.92 | 10.82 | 161,200 |
10 Jan 2024 | 11.20 | 11.34 | 11.05 | 11.16 | 11.06 | 116,800 |
09 Jan 2024 | 11.30 | 11.53 | 11.15 | 11.25 | 11.15 | 142,800 |
08 Jan 2024 | 11.29 | 11.56 | 11.28 | 11.42 | 11.32 | 123,100 |
05 Jan 2024 | 11.26 | 11.50 | 11.00 | 11.30 | 11.20 | 286,400 |
04 Jan 2024 | 11.67 | 11.67 | 11.30 | 11.34 | 11.24 | 124,900 |
03 Jan 2024 | 11.78 | 11.90 | 11.46 | 11.60 | 11.50 | 195,100 |
02 Jan 2024 | 11.47 | 12.05 | 11.47 | 11.83 | 11.73 | 136,200 |
29 Dec 2023 | 11.59 | 11.63 | 11.43 | 11.58 | 11.48 | 151,600 |
28 Dec 2023 | 11.56 | 11.75 | 11.47 | 11.62 | 11.52 | 75,600 |
27 Dec 2023 | 11.51 | 11.79 | 11.48 | 11.64 | 11.54 | 100,200 |
26 Dec 2023 | 11.32 | 11.64 | 11.32 | 11.53 | 11.43 | 126,800 |
22 Dec 2023 | 11.47 | 11.59 | 11.05 | 11.21 | 11.11 | 467,400 |
21 Dec 2023 | 11.55 | 11.65 | 11.30 | 11.39 | 11.29 | 174,000 |
20 Dec 2023 | 11.60 | 11.90 | 11.42 | 11.44 | 11.34 | 212,100 |
19 Dec 2023 | 11.42 | 11.84 | 11.12 | 11.59 | 11.49 | 318,900 |
18 Dec 2023 | 11.29 | 11.48 | 11.12 | 11.30 | 11.20 | 348,800 |
15 Dec 2023 | 11.66 | 11.66 | 11.05 | 11.29 | 11.19 | 457,000 |
14 Dec 2023 | 11.87 | 11.91 | 11.34 | 11.58 | 11.48 | 283,400 |
13 Dec 2023 | 11.22 | 11.85 | 10.96 | 11.60 | 11.50 | 554,400 |
12 Dec 2023 | 10.95 | 11.31 | 10.77 | 11.23 | 11.13 | 185,100 |
11 Dec 2023 | 11.13 | 11.16 | 10.61 | 10.97 | 10.87 | 205,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |