Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.68 | 14.00 | 13.68 | 13.95 | 13.95 | 1,120 |
02 May 2024 | 0.35 Dividend | |||||
30 Apr 2024 | 13.80 | 13.98 | 13.80 | 13.94 | 13.59 | 217 |
29 Apr 2024 | 14.11 | 14.11 | 13.80 | 13.80 | 13.45 | 1,039 |
26 Apr 2024 | 14.19 | 14.30 | 14.19 | 14.27 | 13.92 | 1,988 |
25 Apr 2024 | 13.85 | 14.27 | 13.85 | 14.02 | 13.67 | 5,144 |
24 Apr 2024 | 13.91 | 14.00 | 13.82 | 13.82 | 13.48 | 12,831 |
23 Apr 2024 | 13.56 | 13.90 | 13.56 | 13.90 | 13.55 | 1,903 |
22 Apr 2024 | 13.40 | 13.59 | 13.40 | 13.50 | 13.16 | 2,183 |
19 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.85 | - |
18 Apr 2024 | 13.05 | 13.39 | 13.05 | 13.35 | 13.01 | 2,564 |
17 Apr 2024 | 12.76 | 13.10 | 12.76 | 13.01 | 12.68 | 16,156 |
16 Apr 2024 | 12.69 | 12.85 | 12.69 | 12.77 | 12.45 | 2,099 |
15 Apr 2024 | 12.91 | 13.07 | 12.91 | 12.99 | 12.66 | 3,942 |
12 Apr 2024 | 13.08 | 13.15 | 12.98 | 12.98 | 12.65 | 2,428 |
11 Apr 2024 | 13.49 | 13.49 | 12.98 | 13.02 | 12.69 | 3,850 |
10 Apr 2024 | 13.33 | 13.39 | 13.25 | 13.35 | 13.02 | 2,471 |
09 Apr 2024 | 13.40 | 13.45 | 13.27 | 13.27 | 12.93 | 3,670 |
08 Apr 2024 | 13.28 | 13.48 | 13.28 | 13.48 | 13.14 | 507 |
05 Apr 2024 | 13.19 | 13.26 | 13.04 | 13.13 | 12.80 | 4,290 |
04 Apr 2024 | 13.27 | 13.50 | 13.27 | 13.35 | 13.01 | 4,348 |
03 Apr 2024 | 12.72 | 13.33 | 12.70 | 13.33 | 13.00 | 8,770 |
02 Apr 2024 | 12.65 | 12.97 | 12.65 | 12.71 | 12.39 | 1,875 |
28 Mar 2024 | 12.77 | 12.81 | 12.70 | 12.72 | 12.40 | 18,217 |
27 Mar 2024 | 12.61 | 12.81 | 12.61 | 12.73 | 12.41 | 9,438 |
26 Mar 2024 | 12.56 | 12.69 | 12.56 | 12.66 | 12.34 | 1,705 |
25 Mar 2024 | 12.47 | 12.64 | 12.47 | 12.57 | 12.26 | 6,455 |
22 Mar 2024 | 12.39 | 12.61 | 12.39 | 12.55 | 12.23 | 5,074 |
21 Mar 2024 | 12.36 | 12.48 | 12.35 | 12.48 | 12.16 | 2,540 |
20 Mar 2024 | 12.31 | 12.31 | 12.18 | 12.18 | 11.87 | 1,300 |
19 Mar 2024 | 11.85 | 12.38 | 11.85 | 12.32 | 12.01 | 1,122 |
18 Mar 2024 | 11.89 | 11.92 | 11.86 | 11.92 | 11.62 | 1,385 |
15 Mar 2024 | 11.76 | 12.02 | 11.76 | 11.84 | 11.54 | 46,822 |
14 Mar 2024 | 11.64 | 11.85 | 11.64 | 11.73 | 11.44 | 6,645 |
13 Mar 2024 | 11.49 | 11.73 | 11.49 | 11.60 | 11.30 | 3,748 |
12 Mar 2024 | 11.20 | 11.51 | 11.20 | 11.51 | 11.22 | 3,120 |
11 Mar 2024 | 11.12 | 11.12 | 11.06 | 11.06 | 10.78 | 255 |
08 Mar 2024 | 11.01 | 11.19 | 11.01 | 11.15 | 10.87 | 102 |
07 Mar 2024 | 10.70 | 11.08 | 10.70 | 10.98 | 10.70 | 1,961 |
06 Mar 2024 | 10.85 | 10.85 | 10.81 | 10.84 | 10.56 | 543 |
05 Mar 2024 | 10.65 | 10.86 | 10.65 | 10.86 | 10.59 | 776 |
04 Mar 2024 | 10.81 | 10.81 | 10.69 | 10.69 | 10.43 | 982 |
01 Mar 2024 | 10.77 | 10.85 | 10.76 | 10.85 | 10.57 | 1,497 |
29 Feb 2024 | 10.86 | 10.87 | 10.83 | 10.83 | 10.56 | 1,035 |
28 Feb 2024 | 10.85 | 10.91 | 10.84 | 10.84 | 10.57 | 614 |
27 Feb 2024 | 10.71 | 10.85 | 10.71 | 10.84 | 10.56 | 1,202 |
26 Feb 2024 | 10.73 | 10.73 | 10.63 | 10.71 | 10.44 | 1,031 |
23 Feb 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.41 | 1,872 |
22 Feb 2024 | 10.60 | 10.81 | 10.60 | 10.70 | 10.44 | 1,120 |
21 Feb 2024 | 10.63 | 10.68 | 10.55 | 10.55 | 10.29 | 57 |
20 Feb 2024 | 10.67 | 10.75 | 10.67 | 10.72 | 10.45 | 553 |
19 Feb 2024 | 10.77 | 10.84 | 10.60 | 10.60 | 10.33 | 1,950 |
16 Feb 2024 | 11.16 | 11.16 | 10.80 | 10.80 | 10.52 | 2,000 |
15 Feb 2024 | 10.66 | 11.10 | 10.66 | 11.10 | 10.82 | 2,455 |
14 Feb 2024 | 10.47 | 10.55 | 10.47 | 10.55 | 10.29 | 150 |
13 Feb 2024 | 10.59 | 10.64 | 10.54 | 10.54 | 10.28 | 3,790 |
12 Feb 2024 | 10.46 | 10.51 | 10.46 | 10.51 | 10.25 | 137 |
09 Feb 2024 | 10.26 | 10.40 | 10.26 | 10.40 | 10.14 | 3,725 |
08 Feb 2024 | 10.42 | 10.42 | 10.19 | 10.19 | 9.93 | 1,185 |
07 Feb 2024 | 10.77 | 10.77 | 10.36 | 10.36 | 10.10 | 2,198 |
06 Feb 2024 | 10.73 | 11.03 | 10.73 | 10.78 | 10.51 | 4,009 |
05 Feb 2024 | 10.66 | 10.77 | 10.66 | 10.76 | 10.48 | 940 |
02 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.52 | 585 |
01 Feb 2024 | 10.53 | 10.68 | 10.52 | 10.52 | 10.26 | 650 |
31 Jan 2024 | 10.68 | 10.77 | 10.68 | 10.69 | 10.42 | 1,290 |
30 Jan 2024 | 10.61 | 10.65 | 10.61 | 10.65 | 10.39 | 788 |
29 Jan 2024 | 10.65 | 10.65 | 10.57 | 10.57 | 10.30 | 1,459 |
26 Jan 2024 | 10.53 | 10.69 | 10.53 | 10.66 | 10.39 | 28,236 |
25 Jan 2024 | 10.76 | 10.80 | 10.53 | 10.53 | 10.27 | 677 |
24 Jan 2024 | 10.63 | 10.80 | 10.63 | 10.80 | 10.52 | 640 |
23 Jan 2024 | 10.77 | 10.77 | 10.60 | 10.64 | 10.37 | 2,700 |
22 Jan 2024 | 11.01 | 11.01 | 10.56 | 10.63 | 10.36 | 7,550 |
19 Jan 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 10.97 | 91 |
18 Jan 2024 | 11.04 | 11.40 | 11.04 | 11.40 | 11.11 | 3,590 |
17 Jan 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.49 | 100 |
16 Jan 2024 | 11.32 | 11.32 | 10.90 | 10.95 | 10.68 | 3,781 |
15 Jan 2024 | 11.55 | 11.56 | 11.44 | 11.47 | 11.18 | 4,133 |
12 Jan 2024 | 11.45 | 11.52 | 11.45 | 11.48 | 11.19 | 58 |
11 Jan 2024 | 11.57 | 11.57 | 11.35 | 11.41 | 11.13 | 512 |
10 Jan 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.31 | 10 |
09 Jan 2024 | 11.84 | 11.84 | 11.65 | 11.70 | 11.41 | 3,026 |
08 Jan 2024 | 11.74 | 11.93 | 11.74 | 11.80 | 11.50 | 3,666 |
05 Jan 2024 | 11.35 | 11.82 | 11.35 | 11.69 | 11.40 | 1,837 |
04 Jan 2024 | 11.05 | 11.15 | 11.03 | 11.15 | 10.87 | 5,436 |
03 Jan 2024 | 10.93 | 11.11 | 10.90 | 11.05 | 10.77 | 3,881 |
02 Jan 2024 | 10.77 | 10.95 | 10.77 | 10.95 | 10.68 | 1,500 |
29 Dec 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 10.43 | 60 |
28 Dec 2023 | 10.77 | 10.78 | 10.66 | 10.66 | 10.40 | 2,310 |
27 Dec 2023 | 10.75 | 10.80 | 10.73 | 10.76 | 10.49 | 640 |
22 Dec 2023 | 10.65 | 10.74 | 10.64 | 10.74 | 10.47 | 288 |
21 Dec 2023 | 10.60 | 10.79 | 10.60 | 10.66 | 10.39 | 2,408 |
20 Dec 2023 | 10.54 | 10.55 | 10.53 | 10.53 | 10.27 | 246 |
19 Dec 2023 | 10.45 | 10.52 | 10.40 | 10.52 | 10.25 | 425 |
18 Dec 2023 | 10.32 | 10.49 | 10.32 | 10.49 | 10.23 | 3,170 |
15 Dec 2023 | 10.59 | 10.59 | 10.52 | 10.53 | 10.27 | 364 |
14 Dec 2023 | 10.97 | 10.97 | 10.40 | 10.50 | 10.24 | 4,074 |
13 Dec 2023 | 10.81 | 10.91 | 10.81 | 10.91 | 10.64 | 2,358 |
12 Dec 2023 | 11.04 | 11.07 | 10.84 | 10.84 | 10.56 | 2,715 |
11 Dec 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 10.72 | 172 |
08 Dec 2023 | 11.02 | 11.02 | 10.86 | 10.99 | 10.72 | 604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |