Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.65 | 14.68 | 14.57 | 14.68 | 14.68 | 119,467 |
20 May 2024 | 14.66 | 14.73 | 14.53 | 14.54 | 14.54 | 178,336 |
17 May 2024 | 14.41 | 14.66 | 14.32 | 14.56 | 14.56 | 2,648,607 |
16 May 2024 | 14.08 | 14.56 | 14.09 | 14.53 | 14.53 | 140,287 |
15 May 2024 | 13.92 | 14.03 | 13.86 | 13.93 | 13.93 | 89,981 |
14 May 2024 | 13.63 | 13.98 | 13.65 | 13.89 | 13.89 | 292,386 |
13 May 2024 | 13.48 | 13.65 | 13.37 | 13.57 | 13.57 | 494,760 |
10 May 2024 | 13.21 | 13.73 | 13.31 | 13.48 | 13.48 | 1,386,945 |
09 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
08 May 2024 | 13.27 | 13.34 | 12.97 | 13.02 | 13.02 | 121,000 |
07 May 2024 | 13.18 | 13.32 | 13.03 | 13.31 | 13.31 | 347,324 |
03 May 2024 | 12.94 | 13.16 | 12.80 | 12.94 | 12.94 | 69,254 |
02 May 2024 | 12.46 | 12.80 | 12.80 | 12.90 | 12.90 | 117,367 |
01 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
30 Apr 2024 | 12.94 | 13.49 | 12.23 | 12.24 | 12.24 | 186,487 |
29 Apr 2024 | 12.06 | 12.40 | 12.05 | 12.35 | 12.35 | 130,732 |
26 Apr 2024 | 12.14 | 12.28 | 12.06 | 12.12 | 12.12 | 579,140 |
25 Apr 2024 | 12.10 | 12.27 | 12.01 | 12.08 | 12.08 | 363,037 |
24 Apr 2024 | 12.19 | 12.19 | 12.05 | 12.16 | 12.16 | 328,740 |
23 Apr 2024 | 12.28 | 12.36 | 12.16 | 12.26 | 12.26 | 241,634 |
22 Apr 2024 | 12.28 | 12.34 | 12.05 | 12.21 | 12.21 | 141,541 |
19 Apr 2024 | 12.04 | 12.25 | 11.95 | 12.16 | 12.16 | 108,526 |
18 Apr 2024 | 12.08 | 12.14 | 11.88 | 11.99 | 11.99 | 355,327 |
17 Apr 2024 | 12.18 | 12.29 | 11.99 | 12.06 | 12.06 | 389,101 |
16 Apr 2024 | 11.88 | 12.23 | 11.84 | 12.19 | 12.19 | 633,032 |
15 Apr 2024 | 12.31 | 12.33 | 11.91 | 11.93 | 11.93 | 321,990 |
12 Apr 2024 | 12.30 | 12.52 | 12.19 | 12.43 | 12.43 | 691,606 |
11 Apr 2024 | 11.95 | 12.35 | 11.89 | 12.19 | 12.19 | 388,480 |
10 Apr 2024 | 12.11 | 12.38 | 11.90 | 12.01 | 12.01 | 506,492 |
09 Apr 2024 | 12.20 | 12.20 | 12.00 | 12.01 | 12.01 | 3,694,222 |
08 Apr 2024 | 11.88 | 12.19 | 11.83 | 12.13 | 12.13 | 405,260 |
05 Apr 2024 | 11.82 | 12.05 | 11.76 | 11.83 | 11.83 | 866,745 |
04 Apr 2024 | 11.49 | 11.95 | 11.48 | 11.88 | 11.88 | 965,202 |
03 Apr 2024 | 11.44 | 11.50 | 11.36 | 11.44 | 11.44 | 242,530 |
02 Apr 2024 | 11.46 | 11.59 | 11.40 | 11.47 | 11.47 | 1,564,704 |
28 Mar 2024 | 11.53 | 11.55 | 11.40 | 11.41 | 11.41 | 345,575 |
27 Mar 2024 | 11.49 | 11.56 | 11.31 | 11.46 | 11.46 | 8,465,601 |
26 Mar 2024 | 11.22 | 11.52 | 11.01 | 11.45 | 11.45 | 332,155 |
26 Mar 2024 | 0.58 Dividend | |||||
25 Mar 2024 | 11.86 | 11.98 | 11.64 | 11.68 | 11.10 | 1,240,398 |
22 Mar 2024 | 11.74 | 11.98 | 11.65 | 11.89 | 11.30 | 637,793 |
21 Mar 2024 | 11.94 | 12.06 | 11.65 | 11.74 | 11.16 | 2,568,064 |
20 Mar 2024 | 11.91 | 11.95 | 11.81 | 11.94 | 11.34 | 201,345 |
19 Mar 2024 | 11.70 | 11.93 | 11.69 | 11.82 | 11.24 | 3,157,703 |
18 Mar 2024 | 11.65 | 11.85 | 11.65 | 11.68 | 11.10 | 443,639 |
15 Mar 2024 | 11.65 | 11.77 | 11.50 | 11.67 | 11.09 | 2,361,701 |
14 Mar 2024 | 11.73 | 11.96 | 11.52 | 11.61 | 11.04 | 2,574,512 |
13 Mar 2024 | 11.63 | 11.72 | 11.60 | 11.62 | 11.04 | 795,709 |
12 Mar 2024 | 11.69 | 11.77 | 11.55 | 11.69 | 11.11 | 760,425 |
11 Mar 2024 | 11.96 | 12.04 | 11.56 | 11.59 | 11.01 | 1,413,987 |
08 Mar 2024 | 12.09 | 12.06 | 11.48 | 12.09 | 11.49 | 373,068 |
07 Mar 2024 | 11.83 | 12.14 | 11.77 | 12.13 | 11.53 | 814,679 |
06 Mar 2024 | 11.68 | 11.99 | 11.62 | 11.80 | 11.21 | 462,552 |
05 Mar 2024 | 11.24 | 11.72 | 11.23 | 11.69 | 11.11 | 340,495 |
04 Mar 2024 | 11.32 | 11.32 | 11.10 | 11.19 | 10.64 | 252,262 |
01 Mar 2024 | 11.55 | 11.65 | 11.31 | 11.35 | 10.78 | 792,134 |
29 Feb 2024 | 11.59 | 11.64 | 11.44 | 11.63 | 11.05 | 1,148,196 |
28 Feb 2024 | 11.38 | 11.58 | 11.35 | 11.51 | 10.94 | 655,352 |
27 Feb 2024 | 11.17 | 11.33 | 11.09 | 11.30 | 10.74 | 368,721 |
26 Feb 2024 | 11.07 | 11.18 | 11.01 | 11.17 | 10.61 | 533,205 |
23 Feb 2024 | 11.04 | 11.10 | 10.93 | 11.06 | 10.51 | 503,022 |
22 Feb 2024 | 11.20 | 11.27 | 11.00 | 11.07 | 10.52 | 289,145 |
21 Feb 2024 | 11.10 | 11.18 | 11.02 | 11.07 | 10.52 | 287,672 |
20 Feb 2024 | 11.02 | 11.13 | 10.94 | 11.11 | 10.56 | 1,113,929 |
19 Feb 2024 | 11.15 | 11.24 | 10.97 | 11.04 | 10.49 | 381,598 |
16 Feb 2024 | 11.06 | 11.15 | 10.99 | 11.14 | 10.59 | 373,412 |
15 Feb 2024 | 10.90 | 11.12 | 10.83 | 11.03 | 10.48 | 378,844 |
14 Feb 2024 | 11.00 | 11.09 | 10.90 | 11.02 | 10.47 | 572,558 |
13 Feb 2024 | 11.18 | 11.22 | 10.98 | 11.06 | 10.51 | 196,501 |
12 Feb 2024 | 11.26 | 11.47 | 11.11 | 11.21 | 10.65 | 2,692,143 |
09 Feb 2024 | 11.28 | 11.60 | 11.20 | 11.27 | 10.71 | 842,703 |
08 Feb 2024 | 11.80 | 11.82 | 11.57 | 11.69 | 11.11 | 604,934 |
07 Feb 2024 | 11.86 | 12.12 | 11.60 | 11.82 | 11.24 | 965,437 |
06 Feb 2024 | 12.36 | 12.43 | 12.20 | 12.38 | 11.77 | 908,661 |
05 Feb 2024 | 12.24 | 12.43 | 12.15 | 12.27 | 11.66 | 120,561 |
02 Feb 2024 | 12.47 | 12.47 | 12.24 | 12.34 | 11.72 | 333,888 |
01 Feb 2024 | 12.48 | 12.58 | 12.34 | 12.36 | 11.74 | 528,131 |
31 Jan 2024 | 12.53 | 12.75 | 12.44 | 12.65 | 12.03 | 162,994 |
30 Jan 2024 | 12.44 | 12.58 | 12.38 | 12.56 | 11.94 | 207,290 |
29 Jan 2024 | 12.48 | 12.49 | 12.24 | 12.31 | 11.70 | 355,215 |
26 Jan 2024 | 12.67 | 12.69 | 12.15 | 12.41 | 11.79 | 746,608 |
25 Jan 2024 | 12.57 | 12.70 | 12.51 | 12.57 | 11.94 | 243,445 |
24 Jan 2024 | 12.37 | 12.61 | 12.36 | 12.50 | 11.88 | 258,553 |
23 Jan 2024 | 12.44 | 12.47 | 12.20 | 12.35 | 11.73 | 1,007,382 |
22 Jan 2024 | 12.30 | 12.36 | 12.09 | 12.32 | 11.71 | 668,303 |
19 Jan 2024 | 12.22 | 12.39 | 12.20 | 12.26 | 11.65 | 291,030 |
18 Jan 2024 | 12.24 | 12.30 | 12.07 | 12.20 | 11.60 | 1,357,805 |
17 Jan 2024 | 12.89 | 12.86 | 12.28 | 12.28 | 11.67 | 737,943 |
16 Jan 2024 | 13.31 | 13.32 | 12.89 | 13.03 | 12.38 | 675,601 |
15 Jan 2024 | 13.34 | 13.63 | 13.22 | 13.23 | 12.57 | 133,747 |
12 Jan 2024 | 13.31 | 13.39 | 13.15 | 13.23 | 12.57 | 222,486 |
11 Jan 2024 | 13.88 | 13.90 | 13.48 | 13.60 | 12.92 | 294,840 |
10 Jan 2024 | 13.83 | 13.94 | 13.55 | 13.66 | 12.99 | 433,750 |
09 Jan 2024 | 14.08 | 14.14 | 13.75 | 13.81 | 13.12 | 508,881 |
08 Jan 2024 | 13.72 | 14.04 | 13.83 | 13.98 | 13.29 | 282,951 |
05 Jan 2024 | 13.67 | 14.05 | 13.60 | 13.94 | 13.25 | 1,004,002 |
04 Jan 2024 | 13.33 | 13.76 | 13.31 | 13.56 | 12.88 | 119,571 |
03 Jan 2024 | 13.24 | 13.28 | 13.03 | 13.15 | 12.50 | 473,221 |
02 Jan 2024 | 13.15 | 13.39 | 12.98 | 13.22 | 12.56 | 220,097 |
29 Dec 2023 | 13.21 | 13.22 | 13.06 | 13.21 | 12.56 | 216,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |