Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.84 | 12.93 | 12.77 | 12.78 | 12.78 | 448,746 |
09 May 2024 | 12.94 | 12.98 | 12.84 | 12.85 | 12.85 | 431,448 |
08 May 2024 | 12.81 | 12.97 | 12.76 | 12.90 | 12.90 | 4,353,013 |
07 May 2024 | 12.58 | 12.78 | 12.55 | 12.76 | 12.76 | 1,765,831 |
06 May 2024 | 12.56 | 12.56 | 12.43 | 12.45 | 12.45 | 943,370 |
03 May 2024 | 12.65 | 12.65 | 12.52 | 12.53 | 12.53 | 880,723 |
02 May 2024 | 12.58 | 12.61 | 12.49 | 12.58 | 12.58 | 820,744 |
01 May 2024 | 12.35 | 12.63 | 12.33 | 12.60 | 12.60 | 955,086 |
30 Apr 2024 | 12.61 | 12.61 | 12.46 | 12.49 | 12.49 | 492,653 |
29 Apr 2024 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 494,351 |
26 Apr 2024 | 12.67 | 12.67 | 12.43 | 12.48 | 12.48 | 1,589,777 |
24 Apr 2024 | 12.90 | 12.99 | 12.90 | 12.90 | 12.90 | 679,660 |
23 Apr 2024 | 12.97 | 13.05 | 12.90 | 12.92 | 12.92 | 2,481,973 |
22 Apr 2024 | 12.90 | 12.98 | 12.86 | 12.96 | 12.96 | 461,797 |
19 Apr 2024 | 12.65 | 12.76 | 12.61 | 12.74 | 12.74 | 522,834 |
18 Apr 2024 | 12.90 | 13.00 | 12.81 | 12.82 | 12.82 | 311,513 |
17 Apr 2024 | 12.95 | 12.98 | 12.91 | 12.93 | 12.93 | 1,059,142 |
16 Apr 2024 | 13.05 | 13.07 | 12.91 | 13.00 | 13.00 | 2,766,094 |
15 Apr 2024 | 13.19 | 13.26 | 13.13 | 13.17 | 13.17 | 1,315,110 |
12 Apr 2024 | 13.23 | 13.34 | 13.22 | 13.27 | 13.27 | 1,594,236 |
11 Apr 2024 | 13.31 | 13.43 | 13.27 | 13.40 | 13.40 | 8,162,663 |
10 Apr 2024 | 13.34 | 13.49 | 13.32 | 13.46 | 13.46 | 651,417 |
09 Apr 2024 | 13.32 | 13.41 | 13.30 | 13.37 | 13.37 | 9,113,860 |
08 Apr 2024 | 13.18 | 13.28 | 13.15 | 13.25 | 13.25 | 558,122 |
05 Apr 2024 | 13.16 | 13.22 | 13.08 | 13.18 | 13.18 | 463,703 |
04 Apr 2024 | 13.18 | 13.28 | 13.15 | 13.27 | 13.27 | 430,934 |
03 Apr 2024 | 13.20 | 13.23 | 13.05 | 13.16 | 13.16 | 706,554 |
02 Apr 2024 | 13.22 | 13.31 | 13.19 | 13.26 | 13.26 | 422,210 |
28 Mar 2024 | 13.24 | 13.36 | 13.22 | 13.31 | 13.31 | 626,051 |
27 Mar 2024 | 13.09 | 13.18 | 13.08 | 13.15 | 13.15 | 244,512 |
26 Mar 2024 | 13.07 | 13.18 | 13.07 | 13.16 | 13.16 | 289,210 |
25 Mar 2024 | 13.05 | 13.19 | 13.04 | 13.17 | 13.17 | 576,184 |
22 Mar 2024 | 12.86 | 13.02 | 12.85 | 13.01 | 13.01 | 282,726 |
21 Mar 2024 | 12.89 | 12.95 | 12.86 | 12.91 | 12.91 | 821,693 |
20 Mar 2024 | 12.92 | 12.96 | 12.83 | 12.85 | 12.85 | 3,543,703 |
19 Mar 2024 | 12.99 | 13.00 | 12.85 | 12.94 | 12.94 | 1,035,152 |
18 Mar 2024 | 13.00 | 13.05 | 12.92 | 13.03 | 13.03 | 4,383,173 |
15 Mar 2024 | 12.93 | 12.98 | 12.84 | 12.96 | 12.96 | 1,729,174 |
14 Mar 2024 | 13.14 | 13.21 | 13.07 | 13.10 | 13.10 | 1,250,967 |
13 Mar 2024 | 13.10 | 13.18 | 13.01 | 13.07 | 13.07 | 800,699 |
12 Mar 2024 | 13.31 | 13.33 | 13.14 | 13.16 | 13.16 | 999,858 |
11 Mar 2024 | 13.47 | 13.51 | 13.34 | 13.44 | 13.44 | 478,234 |
08 Mar 2024 | 13.65 | 13.68 | 13.54 | 13.56 | 13.56 | 1,356,737 |
07 Mar 2024 | 13.65 | 13.65 | 13.49 | 13.61 | 13.61 | 619,098 |
06 Mar 2024 | 13.47 | 13.57 | 13.40 | 13.55 | 13.55 | 2,574,805 |
05 Mar 2024 | 13.48 | 13.48 | 13.35 | 13.36 | 13.36 | 561,833 |
04 Mar 2024 | 13.59 | 13.59 | 13.40 | 13.46 | 13.46 | 429,670 |
01 Mar 2024 | 13.52 | 13.57 | 13.43 | 13.49 | 13.49 | 442,675 |
29 Feb 2024 | 13.54 | 13.60 | 13.36 | 13.54 | 13.54 | 1,242,167 |
28 Feb 2024 | 13.45 | 13.46 | 13.33 | 13.45 | 13.45 | 981,572 |
27 Feb 2024 | 13.35 | 13.48 | 13.34 | 13.42 | 13.42 | 603,161 |
26 Feb 2024 | 13.46 | 13.52 | 13.35 | 13.44 | 13.44 | 546,289 |
23 Feb 2024 | 13.35 | 13.40 | 13.30 | 13.34 | 13.34 | 493,152 |
22 Feb 2024 | 13.13 | 13.31 | 13.09 | 13.29 | 13.29 | 351,899 |
21 Feb 2024 | 13.14 | 13.20 | 13.01 | 13.15 | 13.15 | 576,166 |
20 Feb 2024 | 13.15 | 13.19 | 13.06 | 13.19 | 13.19 | 441,070 |
19 Feb 2024 | 13.11 | 13.19 | 13.05 | 13.19 | 13.19 | 811,211 |
16 Feb 2024 | 12.96 | 13.09 | 12.89 | 13.09 | 13.09 | 887,729 |
15 Feb 2024 | 12.83 | 12.93 | 12.79 | 12.89 | 12.89 | 4,531,409 |
14 Feb 2024 | 12.81 | 12.82 | 12.73 | 12.74 | 12.74 | 2,788,889 |
13 Feb 2024 | 13.09 | 13.14 | 12.91 | 12.92 | 12.92 | 1,473,090 |
12 Feb 2024 | 12.96 | 13.10 | 12.93 | 12.96 | 12.96 | 1,610,010 |
09 Feb 2024 | 13.00 | 13.04 | 12.90 | 12.93 | 12.93 | 2,358,706 |
08 Feb 2024 | 13.37 | 13.39 | 13.14 | 13.14 | 13.14 | 1,150,649 |
07 Feb 2024 | 13.40 | 13.43 | 13.26 | 13.32 | 13.32 | 1,714,930 |
06 Feb 2024 | 13.38 | 13.40 | 13.24 | 13.38 | 13.38 | 1,538,421 |
05 Feb 2024 | 13.36 | 13.40 | 13.31 | 13.38 | 13.38 | 427,257 |
02 Feb 2024 | 13.41 | 13.43 | 13.28 | 13.39 | 13.39 | 927,693 |
01 Feb 2024 | 13.49 | 13.49 | 13.23 | 13.28 | 13.28 | 985,545 |
31 Jan 2024 | 13.35 | 13.48 | 13.24 | 13.48 | 13.48 | 2,430,495 |
30 Jan 2024 | 13.31 | 13.41 | 13.27 | 13.40 | 13.40 | 1,122,643 |
29 Jan 2024 | 13.17 | 13.32 | 13.13 | 13.28 | 13.28 | 3,766,385 |
25 Jan 2024 | 13.14 | 13.16 | 13.09 | 13.12 | 13.12 | 742,813 |
24 Jan 2024 | 13.16 | 13.19 | 13.08 | 13.12 | 13.12 | 3,197,632 |
23 Jan 2024 | 13.15 | 13.21 | 13.12 | 13.17 | 13.17 | 1,813,115 |
22 Jan 2024 | 13.19 | 13.23 | 13.13 | 13.14 | 13.14 | 1,128,812 |
19 Jan 2024 | 13.19 | 13.25 | 13.05 | 13.08 | 13.08 | 2,174,983 |
18 Jan 2024 | 13.13 | 13.20 | 13.06 | 13.10 | 13.10 | 4,032,281 |
17 Jan 2024 | 13.30 | 13.35 | 13.22 | 13.29 | 13.29 | 1,161,228 |
16 Jan 2024 | 13.51 | 13.53 | 13.27 | 13.29 | 13.29 | 600,431 |
15 Jan 2024 | 13.61 | 13.65 | 13.56 | 13.58 | 13.58 | 3,619,885 |
12 Jan 2024 | 13.69 | 13.70 | 13.60 | 13.63 | 13.63 | 488,446 |
11 Jan 2024 | 13.78 | 13.78 | 13.53 | 13.71 | 13.71 | 457,872 |
10 Jan 2024 | 13.81 | 13.81 | 13.69 | 13.77 | 13.77 | 295,244 |
09 Jan 2024 | 13.81 | 13.85 | 13.76 | 13.78 | 13.78 | 407,195 |
08 Jan 2024 | 13.71 | 13.74 | 13.60 | 13.67 | 13.67 | 207,284 |
05 Jan 2024 | 13.67 | 13.77 | 13.67 | 13.73 | 13.73 | 337,823 |
04 Jan 2024 | 13.63 | 13.73 | 13.63 | 13.66 | 13.66 | 406,234 |
03 Jan 2024 | 13.53 | 13.70 | 13.51 | 13.70 | 13.70 | 274,226 |
02 Jan 2024 | 13.69 | 13.77 | 13.63 | 13.77 | 13.77 | 317,710 |
29 Dec 2023 | 13.78 | 13.78 | 13.63 | 13.65 | 13.65 | 633,316 |
28 Dec 2023 | 13.81 | 13.83 | 13.66 | 13.78 | 13.78 | 477,519 |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 14.03 | 14.09 | 13.94 | 13.99 | 13.69 | 373,806 |
22 Dec 2023 | 13.98 | 13.98 | 13.88 | 13.89 | 13.59 | 468,994 |
21 Dec 2023 | 13.93 | 13.97 | 13.84 | 13.96 | 13.66 | 1,085,710 |
20 Dec 2023 | 13.84 | 13.89 | 13.76 | 13.86 | 13.56 | 5,066,948 |
19 Dec 2023 | 13.70 | 13.82 | 13.62 | 13.81 | 13.51 | 2,163,931 |
18 Dec 2023 | 13.70 | 13.76 | 13.63 | 13.66 | 13.37 | 681,454 |
15 Dec 2023 | 13.60 | 13.79 | 13.60 | 13.69 | 13.40 | 934,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |