Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 12.35 | 12.35 | 4,602 |
29 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
26 Apr 2024 | 12.98 | 13.02 | 12.62 | 12.86 | 12.86 | 20,419 |
25 Apr 2024 | 13.19 | 13.32 | 12.63 | 12.92 | 12.92 | 190,104 |
24 Apr 2024 | 13.01 | 13.04 | 12.78 | 12.92 | 12.92 | 1,105,800 |
23 Apr 2024 | 13.00 | 13.18 | 12.83 | 12.92 | 12.92 | 22,974 |
22 Apr 2024 | 12.18 | 12.88 | 12.18 | 12.62 | 12.62 | 47,642 |
19 Apr 2024 | 12.00 | 12.22 | 12.00 | 12.08 | 12.08 | 20,951 |
18 Apr 2024 | 12.09 | 12.16 | 11.98 | 12.12 | 12.12 | 16,819 |
17 Apr 2024 | 12.11 | 12.24 | 12.04 | 12.10 | 12.10 | 15,966 |
16 Apr 2024 | 12.18 | 12.25 | 11.94 | 12.07 | 12.07 | 49,686 |
15 Apr 2024 | 12.70 | 12.80 | 12.28 | 12.45 | 12.45 | 37,297 |
12 Apr 2024 | 13.04 | 13.04 | 12.52 | 12.68 | 12.68 | 37,200 |
11 Apr 2024 | 13.09 | 13.14 | 12.91 | 12.98 | 12.98 | 45,396 |
10 Apr 2024 | 13.25 | 13.45 | 12.98 | 13.10 | 13.10 | 22,992 |
09 Apr 2024 | 13.51 | 13.58 | 13.35 | 13.41 | 13.41 | 196,810 |
08 Apr 2024 | 13.39 | 13.52 | 13.35 | 13.49 | 13.49 | 26,343 |
05 Apr 2024 | 13.32 | 13.38 | 13.09 | 13.21 | 13.21 | 25,201 |
04 Apr 2024 | 13.90 | 13.94 | 13.53 | 13.78 | 13.78 | 50,668 |
03 Apr 2024 | 13.30 | 13.68 | 13.27 | 13.61 | 13.61 | 28,826 |
02 Apr 2024 | 13.15 | 13.36 | 13.10 | 13.27 | 13.27 | 32,901 |
28 Mar 2024 | 13.07 | 13.30 | 13.00 | 13.26 | 13.26 | 83,536 |
27 Mar 2024 | 12.55 | 12.98 | 12.52 | 12.89 | 12.89 | 38,586 |
26 Mar 2024 | 12.95 | 12.98 | 12.52 | 12.64 | 12.64 | 64,664 |
25 Mar 2024 | 12.91 | 13.05 | 12.74 | 12.90 | 12.90 | 25,224 |
22 Mar 2024 | 12.91 | 12.96 | 12.87 | 12.91 | 12.91 | 73,663 |
21 Mar 2024 | 12.93 | 13.05 | 12.79 | 12.85 | 12.85 | 39,611 |
20 Mar 2024 | 12.26 | 12.86 | 12.25 | 12.63 | 12.63 | 70,918 |
19 Mar 2024 | 12.10 | 12.35 | 12.10 | 12.32 | 12.32 | 110,105 |
18 Mar 2024 | 12.13 | 12.18 | 11.98 | 12.10 | 12.10 | 18,205 |
15 Mar 2024 | 12.08 | 12.23 | 12.03 | 12.11 | 12.11 | 19,460 |
14 Mar 2024 | 12.35 | 12.36 | 12.10 | 12.16 | 12.16 | 48,705 |
13 Mar 2024 | 12.13 | 12.48 | 12.11 | 12.45 | 12.45 | 18,722 |
12 Mar 2024 | 12.13 | 12.15 | 12.03 | 12.11 | 12.11 | 33,906 |
11 Mar 2024 | 12.10 | 12.24 | 12.07 | 12.18 | 12.18 | 36,724 |
08 Mar 2024 | 12.38 | 12.51 | 12.21 | 12.23 | 12.23 | 33,619 |
07 Mar 2024 | 12.39 | 12.47 | 12.26 | 12.30 | 12.30 | 29,067 |
06 Mar 2024 | 12.52 | 12.56 | 12.35 | 12.43 | 12.43 | 18,519 |
05 Mar 2024 | 12.67 | 12.73 | 12.50 | 12.59 | 12.59 | 74,824 |
04 Mar 2024 | 12.40 | 13.02 | 12.40 | 12.97 | 12.97 | 45,995 |
01 Mar 2024 | 12.46 | 12.64 | 12.32 | 12.45 | 12.45 | 51,526 |
29 Feb 2024 | 12.35 | 12.47 | 12.34 | 12.43 | 12.43 | 83,708 |
28 Feb 2024 | 12.00 | 12.37 | 11.96 | 12.31 | 12.31 | 2,394,422 |
27 Feb 2024 | 11.99 | 12.15 | 11.99 | 12.05 | 12.05 | 1,347,463 |
26 Feb 2024 | 12.15 | 12.27 | 11.98 | 12.22 | 12.22 | 39,213 |
23 Feb 2024 | 12.10 | 12.25 | 11.80 | 12.22 | 12.22 | 16,600 |
22 Feb 2024 | 12.22 | 12.22 | 12.07 | 12.18 | 12.18 | 22,062 |
21 Feb 2024 | 12.24 | 12.32 | 12.06 | 12.15 | 12.15 | 16,945 |
20 Feb 2024 | 12.23 | 12.27 | 12.10 | 12.19 | 12.19 | 64,576 |
19 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
16 Feb 2024 | 12.53 | 12.53 | 12.28 | 12.47 | 12.47 | 36,258 |
15 Feb 2024 | 12.36 | 12.55 | 12.31 | 12.35 | 12.35 | 88,779 |
15 Feb 2024 | 0.18 Dividend | |||||
14 Feb 2024 | 12.74 | 12.79 | 12.52 | 12.68 | 12.50 | 155,847 |
13 Feb 2024 | 12.86 | 12.89 | 12.48 | 12.68 | 12.50 | 149,313 |
12 Feb 2024 | 12.72 | 13.07 | 12.65 | 12.68 | 12.50 | 99,665 |
09 Feb 2024 | 12.85 | 12.91 | 12.65 | 12.68 | 12.50 | 45,695 |
08 Feb 2024 | 12.88 | 12.89 | 12.54 | 12.68 | 12.50 | 108,604 |
07 Feb 2024 | 12.81 | 12.98 | 12.21 | 12.45 | 12.28 | 240,370 |
06 Feb 2024 | 11.65 | 12.08 | 11.63 | 11.90 | 11.73 | 75,571 |
05 Feb 2024 | 11.99 | 12.06 | 11.55 | 11.85 | 11.69 | 38,320 |
02 Feb 2024 | 12.03 | 12.18 | 11.94 | 12.02 | 11.84 | 29,398 |
01 Feb 2024 | 11.77 | 11.92 | 11.62 | 11.65 | 11.48 | 31,433 |
31 Jan 2024 | 11.76 | 11.96 | 11.73 | 11.94 | 11.78 | 26,832 |
30 Jan 2024 | 11.55 | 11.85 | 11.55 | 11.74 | 11.58 | 1,188,458 |
29 Jan 2024 | 11.38 | 11.52 | 11.31 | 11.49 | 11.33 | 23,373 |
26 Jan 2024 | 11.39 | 11.50 | 11.30 | 11.44 | 11.27 | 25,755 |
25 Jan 2024 | 10.90 | 11.26 | 10.90 | 11.19 | 11.04 | 23,742 |
24 Jan 2024 | 11.42 | 11.44 | 11.07 | 11.23 | 11.07 | 31,513 |
23 Jan 2024 | 11.40 | 11.45 | 11.25 | 11.35 | 11.19 | 26,822 |
22 Jan 2024 | 11.23 | 11.39 | 11.15 | 11.26 | 11.10 | 44,668 |
19 Jan 2024 | 10.88 | 11.15 | 10.84 | 11.06 | 10.91 | 74,784 |
18 Jan 2024 | 11.30 | 11.31 | 10.97 | 11.06 | 10.91 | 52,696 |
17 Jan 2024 | 11.27 | 11.31 | 11.11 | 11.22 | 11.06 | 28,150 |
16 Jan 2024 | 11.36 | 11.49 | 11.20 | 11.43 | 11.26 | 28,634 |
15 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.35 | - |
12 Jan 2024 | 11.67 | 11.77 | 11.42 | 11.52 | 11.35 | 18,087 |
11 Jan 2024 | 11.71 | 11.77 | 11.58 | 11.65 | 11.49 | 11,454 |
10 Jan 2024 | 11.86 | 11.86 | 11.71 | 11.77 | 11.60 | 10,989 |
09 Jan 2024 | 11.97 | 11.90 | 11.78 | 11.86 | 11.70 | 442,256 |
08 Jan 2024 | 11.84 | 12.02 | 11.81 | 11.98 | 11.80 | 19,270 |
05 Jan 2024 | 11.70 | 12.04 | 11.64 | 11.90 | 11.74 | 35,286 |
04 Jan 2024 | 11.75 | 11.79 | 11.64 | 11.70 | 11.54 | 34,863 |
03 Jan 2024 | 12.03 | 12.03 | 11.65 | 11.80 | 11.63 | 46,892 |
02 Jan 2024 | 12.06 | 12.38 | 11.94 | 12.27 | 12.09 | 30,361 |
29 Dec 2023 | 12.36 | 12.39 | 12.21 | 12.35 | 12.18 | 21,477 |
28 Dec 2023 | 12.40 | 12.44 | 12.24 | 12.30 | 12.12 | 41,844 |
27 Dec 2023 | 12.40 | 12.44 | 12.24 | 12.30 | 12.12 | 37,228 |
22 Dec 2023 | 12.30 | 12.45 | 12.28 | 12.32 | 12.15 | 53,963 |
21 Dec 2023 | 11.90 | 12.17 | 11.89 | 12.03 | 11.86 | 57,734 |
20 Dec 2023 | 11.97 | 12.13 | 11.96 | 12.03 | 11.86 | 736,289 |
19 Dec 2023 | 11.97 | 12.07 | 11.90 | 12.03 | 11.86 | 39,014 |
18 Dec 2023 | 12.04 | 12.08 | 11.93 | 12.03 | 11.86 | 22,663 |
15 Dec 2023 | 12.20 | 12.20 | 11.93 | 12.03 | 11.86 | 110,639 |
14 Dec 2023 | 11.48 | 12.04 | 11.45 | 11.77 | 11.60 | 102,424 |
13 Dec 2023 | 11.09 | 11.09 | 10.80 | 10.90 | 10.74 | 42,870 |
12 Dec 2023 | 11.05 | 11.20 | 11.05 | 11.16 | 11.01 | 38,896 |
11 Dec 2023 | 11.03 | 11.15 | 10.99 | 11.01 | 10.85 | 54,919 |
08 Dec 2023 | 10.81 | 11.07 | 10.80 | 11.01 | 10.85 | 42,909 |
07 Dec 2023 | 10.71 | 10.85 | 10.68 | 10.81 | 10.65 | 42,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |