Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.20 | 12.42 | 12.13 | 12.42 | 12.42 | 189,350 |
27 Mar 2024 | 12.20 | 12.42 | 12.13 | 12.42 | 12.42 | 191,105 |
26 Mar 2024 | 12.08 | 12.22 | 12.08 | 12.08 | 12.08 | 123,620 |
25 Mar 2024 | 12.03 | 12.20 | 11.96 | 12.15 | 12.15 | 67,354 |
24 Mar 2024 | 12.00 | 12.16 | 11.96 | 12.07 | 12.07 | 96,255 |
21 Mar 2024 | 12.13 | 12.21 | 11.87 | 12.01 | 12.01 | 76,372 |
20 Mar 2024 | 12.08 | 12.22 | 12.00 | 12.13 | 12.13 | 219,489 |
19 Mar 2024 | 11.69 | 11.96 | 11.69 | 11.82 | 11.82 | 227,997 |
18 Mar 2024 | 12.00 | 12.00 | 11.64 | 11.71 | 11.71 | 136,529 |
17 Mar 2024 | 11.79 | 12.00 | 11.72 | 12.00 | 12.00 | 102,298 |
14 Mar 2024 | 11.98 | 12.07 | 11.83 | 11.83 | 11.83 | 197,531 |
13 Mar 2024 | 11.84 | 12.06 | 11.83 | 11.97 | 11.97 | 127,782 |
12 Mar 2024 | 11.98 | 11.98 | 11.83 | 11.87 | 11.87 | 145,447 |
11 Mar 2024 | 11.87 | 12.03 | 11.77 | 11.90 | 11.90 | 147,412 |
10 Mar 2024 | 11.83 | 12.00 | 11.69 | 11.91 | 11.91 | 155,229 |
07 Mar 2024 | 12.30 | 12.39 | 11.94 | 11.94 | 11.94 | 184,115 |
06 Mar 2024 | 12.01 | 12.22 | 11.95 | 12.17 | 12.17 | 184,837 |
05 Mar 2024 | 11.76 | 12.01 | 11.76 | 11.96 | 11.96 | 142,450 |
04 Mar 2024 | 11.77 | 11.86 | 11.61 | 11.83 | 11.83 | 174,090 |
03 Mar 2024 | 11.70 | 11.76 | 11.63 | 11.72 | 11.72 | 112,591 |
29 Feb 2024 | 11.72 | 11.83 | 11.63 | 11.70 | 11.70 | 278,371 |
28 Feb 2024 | 11.56 | 11.84 | 11.56 | 11.57 | 11.57 | 287,331 |
27 Feb 2024 | 11.76 | 11.78 | 11.39 | 11.62 | 11.62 | 191,253 |
27 Feb 2024 | 0.14 Dividend | |||||
26 Feb 2024 | 11.50 | 11.75 | 11.41 | 11.67 | 11.53 | 210,028 |
25 Feb 2024 | 11.42 | 11.72 | 11.42 | 11.64 | 11.50 | 228,476 |
22 Feb 2024 | 10.96 | 11.52 | 10.92 | 11.47 | 11.33 | 217,156 |
21 Feb 2024 | 10.80 | 11.03 | 10.72 | 10.95 | 10.82 | 283,409 |
20 Feb 2024 | 11.25 | 11.28 | 10.82 | 10.82 | 10.69 | 194,186 |
19 Feb 2024 | 11.19 | 11.30 | 11.11 | 11.18 | 11.05 | 187,504 |
18 Feb 2024 | 11.18 | 11.32 | 11.06 | 11.28 | 11.14 | 181,676 |
15 Feb 2024 | 11.40 | 11.79 | 11.03 | 11.27 | 11.13 | 233,980 |
14 Feb 2024 | 11.81 | 12.11 | 11.03 | 11.15 | 11.02 | 377,898 |
13 Feb 2024 | 11.93 | 12.00 | 11.77 | 11.90 | 11.76 | 189,887 |
12 Feb 2024 | 12.09 | 12.22 | 12.02 | 12.07 | 11.93 | 136,040 |
11 Feb 2024 | 12.16 | 12.18 | 12.03 | 12.09 | 11.94 | 112,577 |
08 Feb 2024 | 12.32 | 12.41 | 12.16 | 12.16 | 12.01 | 128,690 |
07 Feb 2024 | 12.21 | 12.45 | 12.18 | 12.32 | 12.17 | 93,135 |
06 Feb 2024 | 12.64 | 12.64 | 12.23 | 12.29 | 12.14 | 180,042 |
05 Feb 2024 | 12.39 | 12.65 | 12.39 | 12.45 | 12.30 | 90,913 |
04 Feb 2024 | 12.46 | 12.73 | 12.39 | 12.55 | 12.40 | 66,165 |
01 Feb 2024 | 12.30 | 12.59 | 12.30 | 12.57 | 12.42 | 131,763 |
31 Jan 2024 | 12.47 | 12.47 | 12.18 | 12.31 | 12.16 | 160,286 |
30 Jan 2024 | 12.61 | 12.74 | 12.49 | 12.61 | 12.46 | 149,653 |
29 Jan 2024 | 12.85 | 12.87 | 12.50 | 12.53 | 12.38 | 110,269 |
28 Jan 2024 | 12.84 | 12.84 | 12.61 | 12.75 | 12.60 | 78,356 |
24 Jan 2024 | 12.70 | 12.70 | 12.42 | 12.64 | 12.49 | 127,844 |
23 Jan 2024 | 12.69 | 12.77 | 12.51 | 12.70 | 12.55 | 148,649 |
22 Jan 2024 | 12.59 | 12.72 | 12.48 | 12.69 | 12.54 | 88,201 |
21 Jan 2024 | 12.56 | 12.82 | 12.52 | 12.52 | 12.37 | 117,253 |
18 Jan 2024 | 12.44 | 12.61 | 12.31 | 12.48 | 12.33 | 82,382 |
17 Jan 2024 | 12.27 | 12.40 | 12.22 | 12.27 | 12.12 | 120,818 |
16 Jan 2024 | 12.26 | 12.45 | 12.26 | 12.30 | 12.15 | 90,559 |
15 Jan 2024 | 12.29 | 12.33 | 12.09 | 12.26 | 12.11 | 83,623 |
14 Jan 2024 | 12.22 | 12.38 | 12.22 | 12.33 | 12.18 | 26,968 |
11 Jan 2024 | 12.26 | 12.36 | 12.25 | 12.26 | 12.11 | 48,666 |
10 Jan 2024 | 12.57 | 12.57 | 12.30 | 12.36 | 12.21 | 82,005 |
09 Jan 2024 | 12.49 | 12.71 | 12.33 | 12.44 | 12.29 | 84,897 |
08 Jan 2024 | 12.32 | 12.40 | 12.13 | 12.39 | 12.24 | 74,769 |
07 Jan 2024 | 11.99 | 12.14 | 11.93 | 12.06 | 11.92 | 57,439 |
04 Jan 2024 | 12.13 | 12.20 | 11.96 | 11.96 | 11.82 | 66,280 |
03 Jan 2024 | 12.09 | 12.23 | 11.88 | 12.12 | 11.97 | 87,892 |
02 Jan 2024 | 12.05 | 12.15 | 11.98 | 12.02 | 11.88 | 73,037 |
01 Jan 2024 | 12.20 | 12.34 | 12.15 | 12.22 | 12.07 | 54,772 |
28 Dec 2023 | 12.28 | 12.44 | 12.22 | 12.23 | 12.08 | 51,944 |
27 Dec 2023 | 12.26 | 12.29 | 12.16 | 12.29 | 12.14 | 39,813 |
26 Dec 2023 | 12.47 | 12.47 | 12.09 | 12.16 | 12.01 | 49,569 |
21 Dec 2023 | 12.12 | 12.12 | 11.83 | 11.93 | 11.79 | 81,479 |
20 Dec 2023 | 12.39 | 12.39 | 11.94 | 12.06 | 11.92 | 203,379 |
19 Dec 2023 | 12.56 | 12.59 | 12.35 | 12.48 | 12.33 | 116,238 |
18 Dec 2023 | 12.46 | 12.52 | 12.35 | 12.40 | 12.25 | 94,495 |
17 Dec 2023 | 12.35 | 12.45 | 12.11 | 12.38 | 12.23 | 77,842 |
14 Dec 2023 | 12.33 | 12.57 | 12.22 | 12.45 | 12.30 | 245,081 |
13 Dec 2023 | 11.96 | 12.34 | 11.94 | 12.33 | 12.18 | 128,410 |
12 Dec 2023 | 11.92 | 11.97 | 11.82 | 11.88 | 11.74 | 76,435 |
11 Dec 2023 | 11.86 | 12.01 | 11.79 | 11.90 | 11.76 | 115,381 |
10 Dec 2023 | 11.65 | 11.95 | 11.61 | 11.77 | 11.63 | 149,218 |
07 Dec 2023 | 11.44 | 11.67 | 11.38 | 11.58 | 11.44 | 107,787 |
06 Dec 2023 | 11.20 | 11.52 | 10.93 | 11.35 | 11.21 | 242,836 |
05 Dec 2023 | 10.43 | 11.41 | 10.36 | 11.23 | 11.10 | 132,737 |
04 Dec 2023 | 10.49 | 10.58 | 10.24 | 10.35 | 10.23 | 127,560 |
03 Dec 2023 | 10.57 | 10.95 | 10.53 | 10.60 | 10.47 | 52,356 |
30 Nov 2023 | 10.30 | 10.73 | 10.30 | 10.49 | 10.36 | 102,612 |
29 Nov 2023 | 10.98 | 10.98 | 10.76 | 10.92 | 10.79 | 152,842 |
28 Nov 2023 | 10.71 | 10.98 | 10.58 | 10.87 | 10.74 | 117,574 |
27 Nov 2023 | 10.70 | 10.76 | 10.58 | 10.59 | 10.46 | 82,320 |
26 Nov 2023 | 10.85 | 10.98 | 10.68 | 10.73 | 10.60 | 63,423 |
23 Nov 2023 | 10.90 | 10.93 | 10.77 | 10.82 | 10.69 | 14,418 |
22 Nov 2023 | 10.95 | 10.98 | 10.80 | 10.83 | 10.70 | 100,343 |
21 Nov 2023 | 10.97 | 11.16 | 10.93 | 10.98 | 10.85 | 73,003 |
20 Nov 2023 | 11.08 | 11.08 | 10.85 | 10.97 | 10.84 | 54,171 |
19 Nov 2023 | 11.02 | 11.07 | 10.90 | 10.97 | 10.84 | 56,026 |
16 Nov 2023 | 11.05 | 11.05 | 10.93 | 10.98 | 10.85 | 55,613 |
15 Nov 2023 | 10.91 | 11.01 | 10.82 | 11.01 | 10.88 | 126,690 |
14 Nov 2023 | 10.97 | 10.99 | 10.83 | 10.91 | 10.78 | 71,954 |
13 Nov 2023 | 11.00 | 11.00 | 10.79 | 10.81 | 10.68 | 86,044 |
12 Nov 2023 | 10.88 | 10.89 | 10.73 | 10.73 | 10.60 | 30,051 |
09 Nov 2023 | 10.78 | 10.91 | 10.78 | 10.83 | 10.70 | 45,434 |
08 Nov 2023 | 11.05 | 11.05 | 10.72 | 10.84 | 10.71 | 99,527 |
07 Nov 2023 | 10.95 | 11.04 | 10.80 | 10.85 | 10.72 | 323,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |