Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 13.45 | 13.52 | 13.09 | 13.43 | 13.43 | 773,451 |
14 May 2024 | 13.37 | 13.39 | 13.17 | 13.28 | 13.28 | 256,671 |
13 May 2024 | 13.34 | 13.44 | 13.16 | 13.17 | 13.17 | 161,601 |
10 May 2024 | 13.35 | 13.35 | 13.04 | 13.17 | 13.17 | 129,286 |
09 May 2024 | 13.07 | 13.34 | 13.07 | 13.31 | 13.31 | 173,693 |
08 May 2024 | 12.64 | 13.13 | 12.59 | 13.12 | 13.12 | 201,811 |
07 May 2024 | 12.93 | 13.09 | 12.76 | 12.78 | 12.78 | 192,781 |
06 May 2024 | 12.96 | 13.14 | 12.92 | 12.93 | 12.93 | 144,077 |
03 May 2024 | 12.78 | 12.94 | 12.77 | 12.94 | 12.94 | 232,706 |
02 May 2024 | 12.56 | 12.69 | 12.50 | 12.66 | 12.66 | 173,395 |
01 May 2024 | 12.25 | 12.77 | 12.25 | 12.46 | 12.46 | 435,233 |
30 Apr 2024 | 12.37 | 12.37 | 12.15 | 12.19 | 12.19 | 426,239 |
29 Apr 2024 | 12.47 | 12.60 | 12.36 | 12.39 | 12.39 | 164,528 |
26 Apr 2024 | 12.39 | 12.67 | 12.34 | 12.52 | 12.52 | 227,962 |
26 Apr 2024 | 0.145 Dividend | |||||
25 Apr 2024 | 12.67 | 12.68 | 12.26 | 12.58 | 12.44 | 369,327 |
24 Apr 2024 | 12.71 | 12.86 | 12.49 | 12.84 | 12.69 | 504,364 |
23 Apr 2024 | 12.34 | 12.87 | 12.34 | 12.85 | 12.70 | 428,639 |
22 Apr 2024 | 12.20 | 12.85 | 12.20 | 12.60 | 12.45 | 881,683 |
19 Apr 2024 | 11.16 | 12.07 | 10.91 | 11.95 | 11.81 | 452,551 |
18 Apr 2024 | 11.31 | 11.43 | 11.22 | 11.36 | 11.23 | 287,551 |
17 Apr 2024 | 11.39 | 11.57 | 11.25 | 11.26 | 11.13 | 271,164 |
16 Apr 2024 | 11.48 | 11.50 | 11.25 | 11.29 | 11.16 | 410,434 |
15 Apr 2024 | 11.60 | 11.77 | 11.41 | 11.56 | 11.43 | 306,691 |
12 Apr 2024 | 11.21 | 11.76 | 11.21 | 11.64 | 11.51 | 666,651 |
11 Apr 2024 | 11.26 | 11.26 | 10.96 | 11.17 | 11.04 | 458,414 |
10 Apr 2024 | 11.64 | 11.64 | 10.89 | 11.13 | 11.00 | 433,890 |
09 Apr 2024 | 12.18 | 12.24 | 12.02 | 12.05 | 11.91 | 511,252 |
08 Apr 2024 | 11.93 | 12.14 | 11.90 | 12.10 | 11.96 | 458,637 |
05 Apr 2024 | 11.79 | 11.92 | 11.69 | 11.90 | 11.76 | 832,398 |
04 Apr 2024 | 12.15 | 12.30 | 11.79 | 11.86 | 11.72 | 561,529 |
03 Apr 2024 | 11.97 | 12.12 | 11.85 | 11.97 | 11.83 | 524,876 |
02 Apr 2024 | 11.81 | 12.18 | 11.79 | 12.10 | 11.96 | 567,493 |
01 Apr 2024 | 12.13 | 12.13 | 11.84 | 12.02 | 11.88 | 307,540 |
28 Mar 2024 | 11.84 | 12.12 | 11.74 | 12.10 | 11.96 | 685,253 |
27 Mar 2024 | 11.48 | 11.83 | 11.48 | 11.80 | 11.66 | 480,710 |
26 Mar 2024 | 12.43 | 12.43 | 11.44 | 11.46 | 11.33 | 239,282 |
25 Mar 2024 | 12.19 | 12.40 | 12.19 | 12.34 | 12.20 | 233,204 |
22 Mar 2024 | 12.54 | 12.54 | 12.10 | 12.12 | 11.98 | 248,718 |
21 Mar 2024 | 12.33 | 12.58 | 12.33 | 12.49 | 12.35 | 424,356 |
20 Mar 2024 | 11.76 | 12.42 | 11.73 | 12.29 | 12.15 | 239,224 |
19 Mar 2024 | 11.70 | 11.91 | 11.70 | 11.79 | 11.65 | 354,286 |
18 Mar 2024 | 11.83 | 11.95 | 11.62 | 11.73 | 11.59 | 891,472 |
15 Mar 2024 | 11.41 | 11.88 | 11.41 | 11.85 | 11.71 | 1,326,987 |
14 Mar 2024 | 11.96 | 12.01 | 11.32 | 11.37 | 11.24 | 200,889 |
13 Mar 2024 | 12.14 | 12.31 | 11.98 | 12.04 | 11.90 | 155,589 |
12 Mar 2024 | 12.34 | 12.34 | 12.00 | 12.21 | 12.07 | 204,004 |
11 Mar 2024 | 12.40 | 12.47 | 12.31 | 12.36 | 12.22 | 154,552 |
08 Mar 2024 | 12.59 | 12.66 | 12.38 | 12.40 | 12.26 | 178,128 |
07 Mar 2024 | 12.41 | 12.55 | 12.28 | 12.36 | 12.22 | 177,841 |
06 Mar 2024 | 12.19 | 12.29 | 11.84 | 12.18 | 12.04 | 272,947 |
05 Mar 2024 | 11.49 | 12.16 | 11.49 | 12.13 | 11.99 | 347,518 |
04 Mar 2024 | 11.69 | 11.82 | 11.53 | 11.58 | 11.45 | 225,127 |
01 Mar 2024 | 11.65 | 11.76 | 11.37 | 11.69 | 11.56 | 223,381 |
29 Feb 2024 | 11.79 | 11.85 | 11.52 | 11.68 | 11.55 | 241,735 |
28 Feb 2024 | 11.63 | 11.67 | 11.41 | 11.44 | 11.31 | 238,089 |
27 Feb 2024 | 11.98 | 11.98 | 11.71 | 11.73 | 11.59 | 194,733 |
26 Feb 2024 | 11.83 | 11.93 | 11.65 | 11.76 | 11.62 | 261,877 |
23 Feb 2024 | 12.04 | 12.04 | 11.74 | 11.91 | 11.77 | 237,996 |
22 Feb 2024 | 12.36 | 12.36 | 11.94 | 12.04 | 11.90 | 231,846 |
21 Feb 2024 | 12.40 | 12.45 | 12.25 | 12.43 | 12.29 | 402,969 |
20 Feb 2024 | 12.50 | 12.69 | 12.43 | 12.49 | 12.35 | 226,323 |
16 Feb 2024 | 12.76 | 12.82 | 12.57 | 12.57 | 12.43 | 188,455 |
15 Feb 2024 | 12.42 | 12.97 | 12.27 | 12.95 | 12.80 | 255,431 |
14 Feb 2024 | 12.37 | 12.37 | 12.00 | 12.28 | 12.14 | 192,718 |
13 Feb 2024 | 12.32 | 12.52 | 11.94 | 12.10 | 11.96 | 342,430 |
12 Feb 2024 | 12.39 | 12.97 | 12.39 | 12.88 | 12.73 | 269,510 |
09 Feb 2024 | 11.87 | 12.45 | 11.70 | 12.39 | 12.25 | 339,556 |
08 Feb 2024 | 11.84 | 11.88 | 11.59 | 11.81 | 11.67 | 243,105 |
07 Feb 2024 | 12.33 | 12.33 | 11.79 | 11.79 | 11.65 | 218,072 |
06 Feb 2024 | 12.31 | 12.50 | 12.05 | 12.35 | 12.21 | 192,175 |
05 Feb 2024 | 12.70 | 12.70 | 12.15 | 12.42 | 12.28 | 244,802 |
02 Feb 2024 | 12.71 | 13.03 | 12.58 | 12.92 | 12.77 | 241,311 |
02 Feb 2024 | 0.145 Dividend | |||||
01 Feb 2024 | 13.32 | 13.58 | 12.54 | 13.06 | 12.77 | 249,142 |
31 Jan 2024 | 14.02 | 14.12 | 13.28 | 13.29 | 12.99 | 232,013 |
30 Jan 2024 | 14.42 | 14.54 | 14.34 | 14.39 | 14.07 | 99,593 |
29 Jan 2024 | 14.46 | 14.57 | 14.37 | 14.53 | 14.20 | 128,765 |
26 Jan 2024 | 14.57 | 14.58 | 14.30 | 14.47 | 14.14 | 211,247 |
25 Jan 2024 | 14.57 | 14.57 | 14.17 | 14.49 | 14.16 | 249,730 |
24 Jan 2024 | 14.39 | 14.53 | 14.23 | 14.34 | 14.02 | 184,761 |
23 Jan 2024 | 14.57 | 14.57 | 14.18 | 14.27 | 13.95 | 173,653 |
22 Jan 2024 | 14.03 | 14.51 | 13.97 | 14.51 | 14.18 | 251,981 |
19 Jan 2024 | 13.63 | 13.86 | 13.47 | 13.86 | 13.55 | 162,946 |
18 Jan 2024 | 13.60 | 13.68 | 13.41 | 13.56 | 13.25 | 109,332 |
17 Jan 2024 | 13.33 | 13.63 | 13.29 | 13.60 | 13.29 | 150,361 |
16 Jan 2024 | 13.68 | 13.77 | 13.57 | 13.63 | 13.32 | 106,858 |
12 Jan 2024 | 14.28 | 14.34 | 13.74 | 13.90 | 13.59 | 115,081 |
11 Jan 2024 | 14.13 | 14.21 | 13.88 | 14.11 | 13.79 | 170,328 |
10 Jan 2024 | 13.97 | 14.30 | 13.92 | 14.30 | 13.98 | 153,029 |
09 Jan 2024 | 14.05 | 14.16 | 13.91 | 14.05 | 13.73 | 123,975 |
08 Jan 2024 | 14.25 | 14.36 | 14.09 | 14.26 | 13.94 | 140,551 |
05 Jan 2024 | 14.26 | 14.54 | 14.22 | 14.24 | 13.92 | 271,434 |
04 Jan 2024 | 14.34 | 14.58 | 14.34 | 14.39 | 14.07 | 122,877 |
03 Jan 2024 | 14.75 | 14.75 | 14.27 | 14.28 | 13.96 | 279,663 |
02 Jan 2024 | 14.66 | 15.01 | 14.66 | 14.82 | 14.49 | 124,965 |
29 Dec 2023 | 15.12 | 15.12 | 14.73 | 14.79 | 14.46 | 191,482 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |