Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.88 | 13.95 | 13.81 | 13.95 | 13.95 | 2,703 |
27 Mar 2024 | 13.47 | 13.63 | 13.47 | 13.60 | 13.60 | 3,953 |
26 Mar 2024 | 13.42 | 13.44 | 13.36 | 13.36 | 13.36 | 245 |
25 Mar 2024 | 13.31 | 13.48 | 13.31 | 13.41 | 13.41 | 350 |
22 Mar 2024 | 13.68 | 13.69 | 13.36 | 13.36 | 13.36 | 2,279 |
21 Mar 2024 | 13.34 | 13.58 | 13.34 | 13.52 | 13.52 | 10,754 |
20 Mar 2024 | 12.98 | 13.27 | 12.90 | 13.27 | 13.27 | 11,430 |
19 Mar 2024 | 13.05 | 13.06 | 12.97 | 13.01 | 13.01 | 4,563 |
18 Mar 2024 | 12.99 | 13.07 | 12.87 | 13.07 | 13.07 | 4,577 |
15 Mar 2024 | 12.99 | 13.11 | 12.96 | 13.06 | 13.06 | 6,418 |
15 Mar 2024 | 0.155 Dividend | |||||
14 Mar 2024 | 13.34 | 13.37 | 13.07 | 13.07 | 12.92 | 9,630 |
13 Mar 2024 | 13.46 | 13.55 | 13.41 | 13.45 | 13.29 | 1,935 |
12 Mar 2024 | 13.46 | 13.47 | 13.36 | 13.43 | 13.27 | 1,828 |
11 Mar 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.31 | 1,612 |
08 Mar 2024 | 13.58 | 13.62 | 13.54 | 13.59 | 13.42 | 2,442 |
07 Mar 2024 | 13.66 | 13.69 | 13.48 | 13.48 | 13.32 | 6,356 |
06 Mar 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 13.32 | 3,752 |
05 Mar 2024 | 13.34 | 13.72 | 13.34 | 13.72 | 13.56 | 828 |
04 Mar 2024 | 13.18 | 13.48 | 13.16 | 13.35 | 13.20 | 7,546 |
01 Mar 2024 | 12.93 | 12.94 | 12.69 | 12.86 | 12.71 | 18,261 |
29 Feb 2024 | 13.06 | 13.11 | 12.93 | 12.99 | 12.84 | 1,566 |
28 Feb 2024 | 12.93 | 13.00 | 12.93 | 12.94 | 12.78 | 207 |
27 Feb 2024 | 12.86 | 13.01 | 12.85 | 13.00 | 12.85 | 269 |
26 Feb 2024 | 12.83 | 12.92 | 12.68 | 12.70 | 12.55 | 281 |
23 Feb 2024 | 12.81 | 12.93 | 12.81 | 12.91 | 12.75 | 1,175 |
22 Feb 2024 | 12.97 | 12.98 | 12.94 | 12.96 | 12.81 | 2,137 |
21 Feb 2024 | 12.65 | 12.75 | 12.65 | 12.69 | 12.54 | 1,464 |
20 Feb 2024 | 12.68 | 12.85 | 12.68 | 12.82 | 12.67 | 9,106 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.84 | 12.94 | 12.70 | 12.85 | 12.70 | 1,360 |
15 Feb 2024 | 12.80 | 13.04 | 12.80 | 12.88 | 12.73 | 2,436 |
14 Feb 2024 | 12.60 | 12.69 | 12.57 | 12.64 | 12.49 | 966 |
13 Feb 2024 | 12.40 | 12.43 | 12.27 | 12.37 | 12.22 | 2,868 |
12 Feb 2024 | 12.48 | 12.72 | 12.48 | 12.71 | 12.56 | 17,945 |
09 Feb 2024 | 12.29 | 12.43 | 12.22 | 12.43 | 12.28 | 9,097 |
08 Feb 2024 | 12.21 | 12.33 | 12.17 | 12.31 | 12.17 | 4,334 |
07 Feb 2024 | 12.45 | 12.49 | 12.19 | 12.20 | 12.06 | 2,300 |
06 Feb 2024 | 12.43 | 12.50 | 12.29 | 12.36 | 12.21 | 2,589 |
05 Feb 2024 | 12.43 | 12.46 | 12.34 | 12.40 | 12.25 | 6,380 |
02 Feb 2024 | 12.34 | 12.53 | 12.22 | 12.53 | 12.39 | 2,436 |
01 Feb 2024 | 12.77 | 12.80 | 12.10 | 12.40 | 12.25 | 23,098 |
31 Jan 2024 | 12.73 | 13.02 | 12.70 | 12.94 | 12.79 | 2,384 |
30 Jan 2024 | 13.14 | 13.18 | 13.10 | 13.14 | 12.98 | 5,563 |
29 Jan 2024 | 13.00 | 13.04 | 12.94 | 12.97 | 12.82 | 147 |
26 Jan 2024 | 13.03 | 13.03 | 12.93 | 12.99 | 12.84 | 1,995 |
25 Jan 2024 | 13.19 | 13.22 | 12.84 | 12.88 | 12.73 | 1,964 |
24 Jan 2024 | 12.86 | 13.05 | 12.85 | 13.05 | 12.89 | 265,749 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 12.78 | 12.88 | 12.74 | 12.88 | 12.73 | 800 |
19 Jan 2024 | 12.28 | 12.67 | 12.28 | 12.67 | 12.52 | 5,868 |
18 Jan 2024 | 12.31 | 12.31 | 12.03 | 12.03 | 11.89 | 5,283 |
17 Jan 2024 | 12.18 | 12.31 | 12.06 | 12.16 | 12.02 | 74 |
16 Jan 2024 | 12.41 | 12.41 | 12.27 | 12.30 | 12.15 | 9,772 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.78 | 12.79 | 12.43 | 12.52 | 12.37 | 3,237 |
11 Jan 2024 | 12.78 | 12.78 | 12.50 | 12.61 | 12.46 | 1,608 |
10 Jan 2024 | 12.90 | 12.90 | 12.78 | 12.78 | 12.63 | 51,437 |
09 Jan 2024 | 12.92 | 12.97 | 12.92 | 12.96 | 12.81 | 1,358 |
08 Jan 2024 | 12.93 | 12.93 | 12.87 | 12.93 | 12.77 | 880 |
05 Jan 2024 | 13.04 | 13.09 | 13.04 | 13.09 | 12.94 | 500 |
04 Jan 2024 | 12.52 | 12.75 | 12.50 | 12.74 | 12.59 | 80,253 |
03 Jan 2024 | 12.86 | 12.86 | 12.55 | 12.61 | 12.46 | 52,439 |
02 Jan 2024 | 12.65 | 12.91 | 12.65 | 12.91 | 12.76 | 6,330 |
29 Dec 2023 | 12.73 | 12.80 | 12.72 | 12.74 | 12.59 | 683 |
28 Dec 2023 | 12.79 | 12.82 | 12.78 | 12.81 | 12.66 | 160 |
27 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.63 | 238 |
22 Dec 2023 | 12.69 | 12.73 | 12.64 | 12.67 | 12.52 | 10 |
21 Dec 2023 | 12.61 | 12.66 | 12.51 | 12.54 | 12.39 | 1,305 |
20 Dec 2023 | 12.78 | 12.87 | 12.78 | 12.81 | 12.66 | 2,083 |
19 Dec 2023 | 12.71 | 12.83 | 12.71 | 12.79 | 12.64 | 1,470 |
18 Dec 2023 | 12.85 | 12.91 | 12.74 | 12.75 | 12.60 | 2,528 |
15 Dec 2023 | 12.98 | 13.20 | 12.84 | 12.84 | 12.69 | 1,351 |
15 Dec 2023 | 0.155 Dividend | |||||
14 Dec 2023 | 12.81 | 13.09 | 12.75 | 12.99 | 12.68 | 7,686 |
13 Dec 2023 | 11.83 | 11.90 | 11.81 | 11.87 | 11.59 | 1,164 |
12 Dec 2023 | 11.91 | 11.92 | 11.88 | 11.89 | 11.61 | 234 |
11 Dec 2023 | 11.97 | 12.06 | 11.92 | 12.02 | 11.74 | 1,106 |
08 Dec 2023 | 11.89 | 12.03 | 11.89 | 11.99 | 11.71 | 9,466 |
07 Dec 2023 | 11.73 | 11.85 | 11.71 | 11.85 | 11.56 | 906 |
06 Dec 2023 | 11.73 | 11.91 | 11.73 | 11.85 | 11.57 | 1,168 |
05 Dec 2023 | 11.74 | 11.74 | 11.60 | 11.70 | 11.42 | 2,992 |
04 Dec 2023 | 11.68 | 11.81 | 11.62 | 11.73 | 11.45 | 1,126 |
01 Dec 2023 | 11.27 | 11.71 | 11.27 | 11.69 | 11.41 | 2,997 |
30 Nov 2023 | 11.21 | 11.34 | 11.13 | 11.30 | 11.03 | 2,088 |
29 Nov 2023 | 11.04 | 11.26 | 11.00 | 11.26 | 10.99 | 888 |
28 Nov 2023 | 10.81 | 10.87 | 10.74 | 10.86 | 10.60 | 14,903 |
27 Nov 2023 | 10.74 | 10.83 | 10.74 | 10.80 | 10.54 | 25 |
24 Nov 2023 | 10.93 | 10.94 | 10.83 | 10.89 | 10.63 | 813 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 10.90 | 10.90 | 10.87 | 10.90 | 10.65 | 2,945 |
21 Nov 2023 | 11.00 | 11.00 | 10.90 | 10.95 | 10.69 | 4,508 |
20 Nov 2023 | 11.05 | 11.07 | 10.93 | 11.07 | 10.81 | 2,142 |
17 Nov 2023 | 11.01 | 11.09 | 10.96 | 11.09 | 10.83 | 1,716 |
16 Nov 2023 | 11.00 | 11.03 | 10.85 | 10.88 | 10.62 | 2,658 |
15 Nov 2023 | 10.90 | 11.02 | 10.90 | 10.99 | 10.73 | 3,405 |
14 Nov 2023 | 10.55 | 10.94 | 10.55 | 10.83 | 10.57 | 754 |
13 Nov 2023 | 10.21 | 10.27 | 10.12 | 10.27 | 10.03 | 2,606 |
10 Nov 2023 | 10.20 | 10.23 | 10.12 | 10.23 | 9.99 | 2,406 |
09 Nov 2023 | 10.38 | 10.38 | 10.19 | 10.19 | 9.95 | 104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |