Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 13.39 | 13.62 | 13.49 | 13.59 | 13.59 | 30,332 |
08 May 2024 | 13.39 | 13.50 | 13.25 | 13.42 | 13.42 | 13,849 |
07 May 2024 | 13.27 | 13.32 | 13.05 | 13.32 | 13.32 | 34,211 |
03 May 2024 | 13.20 | 13.13 | 13.01 | 13.11 | 13.11 | 46,631 |
02 May 2024 | 13.13 | 13.25 | 12.98 | 13.21 | 13.21 | 53,573 |
01 May 2024 | 13.31 | 13.40 | 13.06 | 13.09 | 13.09 | 88,455 |
30 Apr 2024 | 13.78 | 13.57 | 13.44 | 13.45 | 13.45 | 38,376 |
29 Apr 2024 | 13.67 | 13.82 | 13.62 | 13.82 | 13.82 | 57,959 |
26 Apr 2024 | 13.67 | 13.74 | 13.59 | 13.71 | 13.71 | 63,799 |
25 Apr 2024 | 13.24 | 13.35 | 13.19 | 13.34 | 13.34 | 33,786 |
24 Apr 2024 | 13.40 | 13.25 | 13.19 | 13.25 | 13.25 | 52,479 |
23 Apr 2024 | 13.33 | 13.45 | 13.23 | 13.35 | 13.35 | 44,249 |
22 Apr 2024 | 13.86 | 13.48 | 13.34 | 13.38 | 13.38 | 87,356 |
19 Apr 2024 | 13.67 | 13.86 | 13.54 | 13.84 | 13.84 | 72,634 |
18 Apr 2024 | 13.43 | 13.62 | 13.58 | 13.60 | 13.60 | 87,886 |
17 Apr 2024 | 13.24 | 13.48 | 13.34 | 13.46 | 13.46 | 97,416 |
16 Apr 2024 | 13.97 | 13.45 | 13.00 | 13.31 | 13.31 | 424,383 |
15 Apr 2024 | 14.38 | 14.18 | 13.84 | 13.91 | 13.91 | 204,309 |
12 Apr 2024 | 14.38 | 15.70 | 14.82 | 14.85 | 14.85 | 382,630 |
11 Apr 2024 | 14.25 | 14.26 | 14.18 | 14.18 | 14.18 | 155,154 |
10 Apr 2024 | 14.21 | 14.31 | 13.94 | 14.25 | 14.25 | 64,028 |
09 Apr 2024 | 13.98 | 14.39 | 14.29 | 14.29 | 14.29 | 73,176 |
08 Apr 2024 | 14.12 | 14.24 | 13.86 | 13.98 | 13.98 | 99,080 |
05 Apr 2024 | 13.77 | 14.19 | 13.83 | 14.19 | 14.19 | 199,869 |
04 Apr 2024 | 13.79 | 13.73 | 13.62 | 13.73 | 13.73 | 145,386 |
03 Apr 2024 | 13.66 | 13.73 | 13.62 | 13.72 | 13.72 | 142,867 |
02 Apr 2024 | 13.42 | 13.55 | 13.41 | 13.46 | 13.46 | 138,324 |
28 Mar 2024 | 12.70 | 13.15 | 12.20 | 13.15 | 13.15 | 160,833 |
27 Mar 2024 | 12.35 | 12.60 | 12.54 | 12.55 | 12.55 | 41,975 |
26 Mar 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.40 | 33,681 |
25 Mar 2024 | 12.45 | 13.83 | 12.37 | 12.41 | 12.41 | 39,063 |
22 Mar 2024 | 12.60 | 12.54 | 12.45 | 12.45 | 12.45 | 35,800 |
21 Mar 2024 | 12.28 | 12.71 | 12.51 | 12.51 | 12.51 | 115,217 |
20 Mar 2024 | 12.00 | 12.09 | 12.01 | 12.01 | 12.01 | 39,055 |
19 Mar 2024 | 12.26 | 12.22 | 12.10 | 12.16 | 12.16 | 71,251 |
18 Mar 2024 | 12.36 | 12.40 | 12.32 | 12.35 | 12.35 | 46,123 |
15 Mar 2024 | 16.81 | 12.38 | 12.34 | 12.38 | 12.38 | 25,119 |
14 Mar 2024 | 12.46 | 12.40 | 12.33 | 12.33 | 12.33 | 39,026 |
13 Mar 2024 | 12.31 | 12.46 | 12.35 | 12.46 | 12.46 | 51,827 |
12 Mar 2024 | 12.44 | 12.20 | 12.13 | 12.15 | 12.15 | 28,056 |
11 Mar 2024 | 12.34 | 12.39 | 12.33 | 12.39 | 12.39 | 48,254 |
08 Mar 2024 | 12.43 | 12.43 | 12.29 | 12.43 | 12.43 | 41,458 |
07 Mar 2024 | 12.37 | 13.73 | 12.42 | 12.44 | 12.44 | 70,518 |
06 Mar 2024 | 12.22 | 12.47 | 12.38 | 12.46 | 12.46 | 358,410 |
05 Mar 2024 | 12.15 | 12.38 | 12.33 | 12.36 | 12.36 | 106,340 |
04 Mar 2024 | 11.75 | 12.15 | 11.92 | 12.15 | 12.15 | 78,984 |
01 Mar 2024 | 11.60 | 11.80 | 11.60 | 11.78 | 11.78 | 56,779 |
29 Feb 2024 | 11.32 | 11.66 | 11.57 | 11.60 | 11.60 | 67,471 |
28 Feb 2024 | 11.51 | 11.36 | 11.32 | 11.36 | 11.36 | 56,982 |
28 Feb 2024 | 0.078809 Dividend | |||||
27 Feb 2024 | 11.60 | 11.58 | 11.47 | 11.47 | 11.39 | 40,639 |
26 Feb 2024 | 11.61 | 11.51 | 11.38 | 11.50 | 11.42 | 40,628 |
23 Feb 2024 | 11.40 | 11.45 | 11.35 | 11.45 | 11.37 | 45,429 |
22 Feb 2024 | 11.66 | 11.50 | 11.50 | 11.50 | 11.42 | 137,283 |
21 Feb 2024 | 11.69 | 11.67 | 10.37 | 10.37 | 10.30 | 38,448 |
20 Feb 2024 | 11.66 | 11.70 | 11.58 | 11.60 | 11.52 | 47,520 |
19 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.55 | - |
16 Feb 2024 | 11.60 | 11.68 | 11.59 | 11.68 | 11.60 | 52,113 |
15 Feb 2024 | 11.20 | 11.56 | 11.39 | 11.47 | 11.40 | 63,229 |
14 Feb 2024 | 11.30 | 11.19 | 10.50 | 11.19 | 11.11 | 118,085 |
13 Feb 2024 | 11.66 | 11.49 | 11.23 | 11.23 | 11.15 | 88,240 |
12 Feb 2024 | 11.60 | 11.66 | 11.53 | 11.66 | 11.58 | 45,873 |
09 Feb 2024 | 11.80 | 11.69 | 11.66 | 11.66 | 11.58 | 26,242 |
08 Feb 2024 | 11.87 | 11.81 | 11.75 | 11.79 | 11.70 | 16,235 |
07 Feb 2024 | 11.97 | 11.87 | 11.81 | 11.81 | 11.72 | 20,213 |
06 Feb 2024 | 12.15 | 11.99 | 11.96 | 11.96 | 11.87 | 37,572 |
05 Feb 2024 | 12.22 | 12.09 | 12.04 | 12.04 | 11.96 | 36,765 |
02 Feb 2024 | 12.51 | 12.25 | 12.09 | 12.11 | 12.03 | 52,038 |
01 Feb 2024 | 12.37 | 12.51 | 12.39 | 12.44 | 12.35 | 71,721 |
31 Jan 2024 | 12.36 | 12.52 | 11.20 | 12.49 | 12.41 | 52,159 |
30 Jan 2024 | 12.37 | 12.44 | 12.39 | 12.41 | 12.32 | 19,191 |
29 Jan 2024 | 12.28 | 12.32 | 12.22 | 12.22 | 12.14 | 25,367 |
26 Jan 2024 | 12.29 | 12.40 | 12.34 | 12.34 | 12.25 | 17,633 |
25 Jan 2024 | 12.28 | 12.32 | 12.22 | 12.22 | 12.13 | 26,225 |
24 Jan 2024 | 12.52 | 12.56 | 12.26 | 12.28 | 12.20 | 38,587 |
23 Jan 2024 | 12.27 | 12.50 | 12.43 | 12.43 | 12.34 | 28,703 |
22 Jan 2024 | 12.28 | 12.22 | 11.32 | 12.22 | 12.14 | 25,907 |
19 Jan 2024 | 12.32 | 12.30 | 12.15 | 12.30 | 12.22 | 53,572 |
18 Jan 2024 | 12.26 | 12.24 | 12.14 | 12.21 | 12.12 | 39,313 |
17 Jan 2024 | 12.70 | 12.30 | 12.23 | 12.23 | 12.15 | 39,270 |
16 Jan 2024 | 13.83 | 13.46 | 13.06 | 13.06 | 12.97 | 190,903 |
15 Jan 2024 | 13.77 | 13.86 | 13.82 | 13.82 | 13.73 | 2,514 |
12 Jan 2024 | 13.49 | 13.87 | 13.76 | 13.83 | 13.73 | 42,093 |
11 Jan 2024 | 13.63 | 13.68 | 13.33 | 13.33 | 13.24 | 23,478 |
10 Jan 2024 | 13.77 | 13.75 | 13.60 | 13.60 | 13.51 | 38,639 |
09 Jan 2024 | 13.88 | 13.77 | 13.77 | 13.77 | 13.67 | 12,993 |
08 Jan 2024 | 13.78 | 13.99 | 13.97 | 13.97 | 13.87 | 103,318 |
05 Jan 2024 | 13.69 | 13.73 | 13.63 | 13.68 | 13.59 | 21,848 |
04 Jan 2024 | 13.66 | 13.71 | 13.60 | 13.71 | 13.61 | 26,969 |
03 Jan 2024 | 14.10 | 13.88 | 13.80 | 13.88 | 13.78 | 56,050 |
02 Jan 2024 | 14.19 | 14.42 | 14.18 | 14.19 | 14.09 | 74,934 |
29 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.07 | - |
28 Dec 2023 | 14.41 | 14.39 | 14.28 | 14.28 | 14.18 | 104,775 |
27 Dec 2023 | 14.45 | 14.48 | 14.37 | 14.45 | 14.35 | 96,831 |
22 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | - |
21 Dec 2023 | 14.16 | 14.19 | 13.30 | 14.19 | 14.10 | 36,943 |
20 Dec 2023 | 14.31 | 14.35 | 14.22 | 14.25 | 14.15 | 19,318 |
19 Dec 2023 | 13.93 | 14.27 | 13.94 | 14.24 | 14.14 | 62,087 |
18 Dec 2023 | 13.88 | 13.94 | 13.81 | 13.94 | 13.84 | 26,598 |
15 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |