Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.23 | 13.30 | 13.13 | 13.28 | 13.28 | 866,487 |
29 Apr 2024 | 13.29 | 13.35 | 13.19 | 13.24 | 13.24 | 351,640 |
26 Apr 2024 | 13.23 | 13.33 | 13.13 | 13.29 | 13.29 | 841,776 |
25 Apr 2024 | 13.32 | 13.32 | 13.20 | 13.27 | 13.27 | 643,039 |
24 Apr 2024 | 13.23 | 13.29 | 13.00 | 13.26 | 13.26 | 433,787 |
24 Apr 2024 | 0.443 Dividend | |||||
23 Apr 2024 | 13.60 | 13.63 | 13.40 | 13.51 | 13.06 | 781,862 |
22 Apr 2024 | 13.71 | 13.72 | 13.56 | 13.60 | 13.15 | 787,395 |
19 Apr 2024 | 13.67 | 13.80 | 13.60 | 13.70 | 13.26 | 920,437 |
18 Apr 2024 | 13.71 | 13.71 | 13.65 | 13.67 | 13.22 | 461,408 |
17 Apr 2024 | 13.67 | 13.73 | 13.65 | 13.71 | 13.26 | 606,587 |
16 Apr 2024 | 13.59 | 13.73 | 13.55 | 13.67 | 13.22 | 572,765 |
15 Apr 2024 | 13.68 | 13.73 | 13.50 | 13.59 | 13.14 | 394,892 |
12 Apr 2024 | 13.63 | 13.69 | 13.55 | 13.66 | 13.21 | 290,451 |
11 Apr 2024 | 13.60 | 13.63 | 13.56 | 13.63 | 13.18 | 1,186,581 |
10 Apr 2024 | 13.50 | 13.62 | 13.46 | 13.60 | 13.15 | 921,789 |
09 Apr 2024 | 13.36 | 13.53 | 13.36 | 13.50 | 13.05 | 421,853 |
08 Apr 2024 | 13.60 | 13.60 | 13.33 | 13.36 | 12.92 | 753,155 |
03 Apr 2024 | 13.60 | 13.63 | 13.54 | 13.60 | 13.16 | 561,970 |
02 Apr 2024 | 13.45 | 13.60 | 13.45 | 13.60 | 13.15 | 325,886 |
01 Apr 2024 | 13.42 | 13.45 | 13.39 | 13.45 | 13.01 | 558,850 |
29 Mar 2024 | 13.50 | 13.50 | 13.39 | 13.42 | 12.98 | 555,455 |
28 Mar 2024 | 13.65 | 13.65 | 13.42 | 13.50 | 13.06 | 659,676 |
27 Mar 2024 | 13.57 | 13.73 | 13.52 | 13.65 | 13.20 | 536,825 |
26 Mar 2024 | 13.40 | 13.60 | 13.37 | 13.56 | 13.12 | 516,172 |
25 Mar 2024 | 13.44 | 13.55 | 13.14 | 13.55 | 13.11 | 1,071,352 |
22 Mar 2024 | 13.78 | 13.89 | 13.13 | 13.45 | 13.01 | 1,358,525 |
21 Mar 2024 | 13.82 | 13.85 | 13.67 | 13.80 | 13.35 | 369,040 |
20 Mar 2024 | 13.83 | 13.84 | 13.66 | 13.84 | 13.38 | 625,174 |
19 Mar 2024 | 13.88 | 13.90 | 13.80 | 13.84 | 13.38 | 516,180 |
18 Mar 2024 | 13.67 | 13.88 | 13.67 | 13.88 | 13.42 | 669,611 |
15 Mar 2024 | 13.61 | 13.68 | 13.50 | 13.67 | 13.22 | 783,347 |
14 Mar 2024 | 13.66 | 13.68 | 13.44 | 13.65 | 13.21 | 937,659 |
13 Mar 2024 | 13.81 | 13.88 | 13.66 | 13.70 | 13.25 | 933,789 |
12 Mar 2024 | 13.73 | 13.82 | 13.72 | 13.81 | 13.36 | 926,169 |
11 Mar 2024 | 13.58 | 13.74 | 13.58 | 13.73 | 13.28 | 779,104 |
08 Mar 2024 | 13.48 | 13.62 | 13.37 | 13.58 | 13.13 | 1,639,156 |
07 Mar 2024 | 13.40 | 13.60 | 13.32 | 13.48 | 13.04 | 1,618,224 |
06 Mar 2024 | 13.44 | 13.62 | 13.33 | 13.39 | 12.95 | 1,524,062 |
05 Mar 2024 | 13.44 | 13.58 | 13.33 | 13.44 | 13.00 | 1,734,871 |
04 Mar 2024 | 13.13 | 13.50 | 13.12 | 13.44 | 13.00 | 1,174,964 |
01 Mar 2024 | 12.93 | 13.25 | 12.90 | 13.13 | 12.70 | 2,566,515 |
29 Feb 2024 | 12.86 | 13.00 | 12.80 | 12.93 | 12.51 | 1,317,438 |
28 Feb 2024 | 13.12 | 13.12 | 12.90 | 12.91 | 12.48 | 1,315,196 |
27 Feb 2024 | 13.35 | 13.48 | 12.99 | 13.16 | 12.73 | 1,493,250 |
26 Feb 2024 | 13.01 | 13.49 | 13.00 | 13.35 | 12.92 | 1,076,357 |
23 Feb 2024 | 12.67 | 13.01 | 12.67 | 13.01 | 12.58 | 1,229,537 |
22 Feb 2024 | 12.68 | 12.72 | 12.65 | 12.67 | 12.25 | 1,692,845 |
21 Feb 2024 | 12.70 | 12.80 | 12.63 | 12.68 | 12.26 | 1,085,692 |
20 Feb 2024 | 12.55 | 12.91 | 12.55 | 12.70 | 12.29 | 1,109,300 |
19 Feb 2024 | 12.20 | 12.55 | 12.20 | 12.55 | 12.14 | 916,753 |
08 Feb 2024 | 12.04 | 12.24 | 12.04 | 12.20 | 11.80 | 1,022,167 |
07 Feb 2024 | 11.94 | 12.07 | 11.85 | 12.04 | 11.64 | 1,007,967 |
06 Feb 2024 | 11.90 | 11.97 | 11.86 | 11.94 | 11.55 | 1,336,150 |
05 Feb 2024 | 12.00 | 12.02 | 11.92 | 11.92 | 11.53 | 1,318,152 |
02 Feb 2024 | 12.02 | 12.03 | 11.99 | 12.00 | 11.61 | 1,058,990 |
01 Feb 2024 | 12.02 | 12.07 | 12.00 | 12.02 | 11.63 | 977,709 |
31 Jan 2024 | 12.06 | 12.09 | 12.01 | 12.02 | 11.63 | 1,211,493 |
30 Jan 2024 | 12.09 | 12.09 | 12.01 | 12.06 | 11.66 | 956,892 |
29 Jan 2024 | 12.05 | 12.09 | 12.01 | 12.09 | 11.69 | 1,015,246 |
26 Jan 2024 | 12.03 | 12.13 | 12.01 | 12.03 | 11.64 | 957,698 |
25 Jan 2024 | 11.96 | 12.18 | 11.95 | 12.03 | 11.64 | 1,295,827 |
24 Jan 2024 | 11.98 | 12.15 | 11.94 | 11.99 | 11.60 | 1,056,221 |
23 Jan 2024 | 11.95 | 12.02 | 11.95 | 11.98 | 11.59 | 1,349,012 |
22 Jan 2024 | 12.10 | 12.18 | 11.98 | 11.99 | 11.60 | 1,456,697 |
19 Jan 2024 | 11.91 | 12.18 | 11.91 | 12.09 | 11.69 | 1,112,275 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 11.92 | 12.18 | 11.90 | 12.16 | 11.76 | 1,183,219 |
16 Jan 2024 | 11.76 | 11.99 | 11.76 | 11.92 | 11.53 | 899,309 |
15 Jan 2024 | 11.78 | 11.78 | 11.65 | 11.78 | 11.39 | 805,991 |
12 Jan 2024 | 11.71 | 11.80 | 11.71 | 11.77 | 11.38 | 734,457 |
11 Jan 2024 | 11.66 | 11.76 | 11.65 | 11.71 | 11.32 | 703,155 |
10 Jan 2024 | 11.65 | 11.80 | 11.62 | 11.66 | 11.28 | 828,815 |
09 Jan 2024 | 11.83 | 11.83 | 11.53 | 11.66 | 11.28 | 822,914 |
08 Jan 2024 | 12.13 | 12.30 | 11.84 | 11.84 | 11.45 | 930,111 |
05 Jan 2024 | 12.23 | 12.27 | 12.08 | 12.13 | 11.73 | 534,891 |
04 Jan 2024 | 12.29 | 12.46 | 12.07 | 12.27 | 11.86 | 677,742 |
03 Jan 2024 | 12.24 | 12.43 | 12.18 | 12.33 | 11.93 | 658,523 |
02 Jan 2024 | 12.40 | 12.40 | 12.20 | 12.30 | 11.90 | 1,016,259 |
29 Dec 2023 | 12.01 | 12.45 | 11.95 | 12.45 | 12.04 | 1,486,332 |
28 Dec 2023 | 12.01 | 12.05 | 11.98 | 12.01 | 11.61 | 1,203,535 |
27 Dec 2023 | 12.06 | 12.19 | 12.00 | 12.05 | 11.65 | 1,216,816 |
26 Dec 2023 | 12.12 | 12.12 | 12.00 | 12.10 | 11.70 | 880,715 |
25 Dec 2023 | 12.18 | 12.20 | 11.90 | 12.12 | 11.72 | 906,142 |
22 Dec 2023 | 12.04 | 12.30 | 11.90 | 12.17 | 11.77 | 1,324,412 |
21 Dec 2023 | 11.85 | 12.24 | 11.85 | 12.04 | 11.65 | 1,365,464 |
20 Dec 2023 | 11.80 | 11.86 | 11.74 | 11.85 | 11.46 | 1,027,165 |
19 Dec 2023 | 11.44 | 11.75 | 11.38 | 11.74 | 11.35 | 1,057,973 |
18 Dec 2023 | 11.27 | 11.46 | 11.27 | 11.44 | 11.06 | 1,165,133 |
15 Dec 2023 | 11.28 | 11.37 | 11.22 | 11.27 | 10.90 | 615,506 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 11.63 | 11.63 | 11.00 | 11.29 | 10.92 | 621,614 |
13 Dec 2023 | 0.629 Dividend | |||||
12 Dec 2023 | 12.45 | 12.48 | 12.15 | 12.25 | 11.24 | 1,052,094 |
11 Dec 2023 | 12.50 | 12.84 | 12.44 | 12.45 | 11.42 | 957,596 |
08 Dec 2023 | 12.13 | 12.68 | 12.13 | 12.50 | 11.47 | 698,434 |
07 Dec 2023 | 12.00 | 12.10 | 11.90 | 12.10 | 11.10 | 520,725 |
06 Dec 2023 | 11.81 | 12.00 | 11.77 | 12.00 | 11.01 | 836,275 |
05 Dec 2023 | 11.80 | 11.82 | 11.78 | 11.81 | 10.83 | 583,383 |
04 Dec 2023 | 11.82 | 11.88 | 11.66 | 11.83 | 10.86 | 562,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |