Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 13.03 | 13.20 | 12.92 | 13.20 | 13.20 | 1,014,812 |
23 May 2024 | 13.10 | 13.16 | 13.01 | 13.07 | 13.07 | 934,217 |
22 May 2024 | 13.08 | 13.11 | 13.01 | 13.10 | 13.10 | 947,265 |
21 May 2024 | 13.05 | 13.20 | 13.04 | 13.12 | 13.12 | 895,353 |
17 May 2024 | 13.15 | 13.18 | 13.04 | 13.12 | 13.12 | 1,125,625 |
16 May 2024 | 13.12 | 13.17 | 13.03 | 13.15 | 13.15 | 1,126,089 |
15 May 2024 | 13.07 | 13.19 | 13.02 | 13.12 | 13.12 | 1,012,329 |
14 May 2024 | 13.29 | 13.32 | 13.02 | 13.07 | 13.07 | 1,840,272 |
13 May 2024 | 13.40 | 13.40 | 13.21 | 13.32 | 13.32 | 1,676,549 |
08 May 2024 | 13.22 | 13.31 | 13.14 | 13.31 | 13.31 | 1,420,583 |
07 May 2024 | 13.21 | 13.35 | 13.17 | 13.25 | 13.25 | 1,741,054 |
06 May 2024 | 13.05 | 13.21 | 12.98 | 13.21 | 13.21 | 1,841,675 |
03 May 2024 | 13.11 | 13.22 | 12.92 | 13.05 | 13.05 | 2,087,796 |
02 May 2024 | 12.46 | 13.29 | 12.17 | 13.13 | 13.13 | 9,094,312 |
01 May 2024 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | 688,173 |
30 Apr 2024 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | 848,413 |
29 Apr 2024 | 12.07 | 12.27 | 12.02 | 12.26 | 12.26 | 1,276,556 |
26 Apr 2024 | 12.09 | 12.12 | 12.00 | 12.03 | 12.03 | 1,269,764 |
25 Apr 2024 | 12.28 | 12.28 | 11.99 | 12.02 | 12.02 | 1,250,616 |
24 Apr 2024 | 12.14 | 12.28 | 12.04 | 12.19 | 12.19 | 1,644,812 |
23 Apr 2024 | 11.92 | 12.23 | 11.92 | 12.11 | 12.11 | 2,134,834 |
22 Apr 2024 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | 1,377,117 |
19 Apr 2024 | 11.99 | 11.99 | 11.70 | 11.82 | 11.82 | 2,443,146 |
19 Apr 2024 | 0.55 Dividend | |||||
18 Apr 2024 | 12.21 | 12.32 | 12.16 | 12.26 | 11.71 | 1,831,150 |
17 Apr 2024 | 12.18 | 12.35 | 12.17 | 12.17 | 11.62 | 2,003,607 |
16 Apr 2024 | 12.05 | 12.29 | 12.05 | 12.19 | 11.64 | 2,659,688 |
15 Apr 2024 | 12.12 | 12.18 | 12.01 | 12.02 | 11.48 | 2,348,246 |
12 Apr 2024 | 12.27 | 12.46 | 12.05 | 12.07 | 11.53 | 4,232,903 |
11 Apr 2024 | 12.44 | 12.44 | 12.26 | 12.26 | 11.71 | 2,057,585 |
10 Apr 2024 | 12.48 | 12.59 | 12.38 | 12.44 | 11.88 | 1,208,444 |
09 Apr 2024 | 12.62 | 12.68 | 12.48 | 12.48 | 11.92 | 1,643,112 |
08 Apr 2024 | 12.74 | 12.80 | 12.65 | 12.66 | 12.09 | 1,274,788 |
05 Apr 2024 | 12.82 | 12.83 | 12.67 | 12.74 | 12.17 | 1,203,429 |
04 Apr 2024 | 12.94 | 12.99 | 12.83 | 12.83 | 12.25 | 1,679,054 |
03 Apr 2024 | 13.07 | 13.12 | 12.91 | 12.94 | 12.36 | 1,450,905 |
02 Apr 2024 | 13.14 | 13.31 | 12.98 | 13.01 | 12.43 | 2,006,131 |
27 Mar 2024 | 13.12 | 13.30 | 13.12 | 13.16 | 12.57 | 1,265,522 |
26 Mar 2024 | 13.09 | 13.31 | 13.09 | 13.12 | 12.53 | 1,180,489 |
25 Mar 2024 | 13.11 | 13.18 | 12.95 | 13.13 | 12.54 | 1,377,402 |
22 Mar 2024 | 13.33 | 13.33 | 12.87 | 13.17 | 12.58 | 2,603,640 |
21 Mar 2024 | 13.12 | 13.34 | 13.12 | 13.33 | 12.73 | 1,894,252 |
20 Mar 2024 | 12.98 | 13.12 | 12.95 | 13.10 | 12.51 | 1,127,124 |
19 Mar 2024 | 12.89 | 12.99 | 12.87 | 12.96 | 12.38 | 1,058,985 |
18 Mar 2024 | 12.95 | 12.96 | 12.81 | 12.91 | 12.33 | 1,074,573 |
15 Mar 2024 | 12.88 | 12.99 | 12.86 | 12.99 | 12.41 | 1,366,753 |
14 Mar 2024 | 13.00 | 13.04 | 12.88 | 12.88 | 12.30 | 1,400,607 |
13 Mar 2024 | 12.72 | 13.00 | 12.72 | 13.00 | 12.42 | 3,136,209 |
12 Mar 2024 | 12.70 | 12.82 | 12.57 | 12.75 | 12.18 | 1,330,403 |
11 Mar 2024 | 12.73 | 12.75 | 12.53 | 12.69 | 12.12 | 1,346,677 |
08 Mar 2024 | 12.70 | 12.84 | 12.60 | 12.82 | 12.24 | 1,323,391 |
07 Mar 2024 | 12.64 | 12.85 | 12.62 | 12.70 | 12.13 | 983,749 |
06 Mar 2024 | 12.64 | 12.73 | 12.60 | 12.64 | 12.07 | 1,042,381 |
05 Mar 2024 | 12.92 | 12.93 | 12.61 | 12.65 | 12.08 | 1,215,139 |
04 Mar 2024 | 13.15 | 13.22 | 12.85 | 12.85 | 12.27 | 913,481 |
01 Mar 2024 | 13.00 | 13.12 | 12.94 | 13.12 | 12.53 | 1,458,375 |
29 Feb 2024 | 12.95 | 13.11 | 12.89 | 13.00 | 12.42 | 1,451,631 |
28 Feb 2024 | 12.77 | 12.94 | 12.77 | 12.91 | 12.33 | 973,195 |
27 Feb 2024 | 12.87 | 12.87 | 12.61 | 12.77 | 12.20 | 1,778,245 |
26 Feb 2024 | 13.12 | 13.18 | 12.87 | 12.87 | 12.29 | 1,354,426 |
23 Feb 2024 | 12.84 | 13.12 | 12.76 | 13.12 | 12.53 | 1,563,100 |
22 Feb 2024 | 12.85 | 13.01 | 12.83 | 12.84 | 12.26 | 2,782,797 |
21 Feb 2024 | 12.65 | 12.86 | 12.59 | 12.80 | 12.23 | 1,894,472 |
20 Feb 2024 | 12.48 | 12.69 | 12.41 | 12.69 | 12.12 | 1,279,245 |
19 Feb 2024 | 12.77 | 12.77 | 12.42 | 12.50 | 11.94 | 1,449,944 |
16 Feb 2024 | 12.85 | 12.91 | 12.68 | 12.75 | 12.18 | 1,447,267 |
15 Feb 2024 | 12.43 | 12.81 | 12.39 | 12.81 | 12.24 | 2,595,728 |
14 Feb 2024 | 12.46 | 12.48 | 12.39 | 12.43 | 11.87 | 820,018 |
13 Feb 2024 | 12.34 | 12.55 | 12.32 | 12.38 | 11.82 | 2,036,972 |
12 Feb 2024 | 12.34 | 12.43 | 12.24 | 12.35 | 11.80 | 2,223,495 |
09 Feb 2024 | 12.24 | 12.42 | 12.12 | 12.34 | 11.79 | 2,305,489 |
08 Feb 2024 | 12.50 | 12.66 | 11.79 | 12.24 | 11.69 | 2,980,007 |
07 Feb 2024 | 12.45 | 12.53 | 12.25 | 12.36 | 11.81 | 2,381,108 |
06 Feb 2024 | 12.40 | 12.52 | 12.40 | 12.45 | 11.89 | 1,152,189 |
05 Feb 2024 | 12.48 | 12.55 | 12.37 | 12.39 | 11.83 | 1,294,781 |
02 Feb 2024 | 12.34 | 12.50 | 12.34 | 12.42 | 11.86 | 1,376,025 |
01 Feb 2024 | 12.53 | 12.56 | 12.31 | 12.31 | 11.76 | 1,299,918 |
31 Jan 2024 | 12.48 | 12.63 | 12.48 | 12.53 | 11.97 | 1,330,739 |
30 Jan 2024 | 12.40 | 12.57 | 12.34 | 12.45 | 11.89 | 1,084,549 |
29 Jan 2024 | 12.35 | 12.50 | 12.28 | 12.43 | 11.87 | 992,872 |
26 Jan 2024 | 12.48 | 12.50 | 12.25 | 12.32 | 11.77 | 1,214,945 |
25 Jan 2024 | 12.49 | 12.55 | 12.43 | 12.50 | 11.94 | 1,017,680 |
24 Jan 2024 | 12.36 | 12.50 | 12.31 | 12.50 | 11.94 | 1,594,554 |
23 Jan 2024 | 12.19 | 12.45 | 12.15 | 12.30 | 11.75 | 3,653,002 |
22 Jan 2024 | 11.82 | 12.19 | 11.82 | 12.15 | 11.60 | 2,415,674 |
19 Jan 2024 | 11.75 | 11.83 | 11.70 | 11.82 | 11.29 | 919,035 |
18 Jan 2024 | 11.75 | 11.83 | 11.67 | 11.75 | 11.22 | 1,320,305 |
17 Jan 2024 | 11.82 | 11.82 | 11.62 | 11.72 | 11.19 | 1,140,479 |
16 Jan 2024 | 12.02 | 12.02 | 11.83 | 11.88 | 11.35 | 902,780 |
15 Jan 2024 | 12.03 | 12.06 | 11.95 | 12.02 | 11.48 | 525,522 |
12 Jan 2024 | 12.00 | 12.09 | 11.97 | 12.06 | 11.52 | 2,420,108 |
11 Jan 2024 | 12.06 | 12.06 | 11.92 | 11.97 | 11.43 | 2,007,345 |
10 Jan 2024 | 12.00 | 12.04 | 11.90 | 12.00 | 11.46 | 856,019 |
09 Jan 2024 | 12.02 | 12.07 | 11.93 | 12.03 | 11.49 | 1,097,347 |
08 Jan 2024 | 11.88 | 12.02 | 11.84 | 12.00 | 11.46 | 973,156 |
05 Jan 2024 | 11.83 | 11.88 | 11.70 | 11.88 | 11.35 | 946,970 |
04 Jan 2024 | 11.82 | 11.91 | 11.72 | 11.83 | 11.30 | 1,279,730 |
03 Jan 2024 | 11.92 | 11.97 | 11.75 | 11.78 | 11.25 | 988,272 |
02 Jan 2024 | 11.99 | 12.14 | 11.87 | 11.92 | 11.39 | 1,345,154 |
29 Dec 2023 | 12.03 | 12.08 | 11.91 | 11.93 | 11.39 | 1,320,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |