Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | 15,435 |
25 Apr 2024 | 12.45 | 12.60 | 12.25 | 12.50 | 12.50 | 19,890 |
24 Apr 2024 | 12.65 | 12.90 | 12.50 | 12.50 | 12.50 | 15,554 |
23 Apr 2024 | 12.75 | 12.75 | 12.25 | 12.60 | 12.60 | 39,046 |
23 Apr 2024 | 0.37 Dividend | |||||
22 Apr 2024 | 13.00 | 13.90 | 12.60 | 12.90 | 12.53 | 45,808 |
19 Apr 2024 | 11.60 | 12.40 | 11.55 | 12.40 | 12.04 | 34,093 |
18 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.55 | 11.22 | 5,005,526 |
17 Apr 2024 | 11.50 | 11.70 | 11.40 | 11.50 | 11.17 | 7,769 |
16 Apr 2024 | 11.50 | 11.65 | 11.40 | 11.40 | 11.07 | 11,531 |
15 Apr 2024 | 11.40 | 11.65 | 11.40 | 11.55 | 11.22 | 5,860 |
12 Apr 2024 | 11.35 | 11.60 | 11.35 | 11.55 | 11.22 | 27,095 |
11 Apr 2024 | 11.40 | 11.50 | 11.35 | 11.50 | 11.17 | 7,688 |
10 Apr 2024 | 11.45 | 11.50 | 11.40 | 11.40 | 11.07 | 8,409 |
09 Apr 2024 | 11.40 | 11.60 | 11.40 | 11.50 | 11.17 | 30,208 |
08 Apr 2024 | 11.45 | 11.45 | 11.35 | 11.40 | 11.07 | 5,910 |
05 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.07 | 22,074 |
04 Apr 2024 | 11.40 | 11.65 | 11.40 | 11.45 | 11.12 | 18,727 |
03 Apr 2024 | 11.20 | 11.65 | 11.20 | 11.35 | 11.02 | 37,045 |
02 Apr 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 10.93 | 2,531 |
27 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.40 | 11.07 | 6,927 |
26 Mar 2024 | 11.45 | 11.45 | 11.20 | 11.35 | 11.02 | 3,386 |
25 Mar 2024 | 11.20 | 11.40 | 11.15 | 11.40 | 11.07 | 4,151 |
22 Mar 2024 | 11.35 | 11.35 | 11.05 | 11.15 | 10.83 | 19,384 |
21 Mar 2024 | 11.45 | 11.55 | 11.20 | 11.30 | 10.98 | 32,688 |
20 Mar 2024 | 11.40 | 11.50 | 11.15 | 11.35 | 11.02 | 12,137 |
19 Mar 2024 | 11.50 | 11.50 | 11.10 | 11.35 | 11.02 | 19,088 |
18 Mar 2024 | 11.40 | 11.65 | 11.20 | 11.40 | 11.07 | 12,708 |
15 Mar 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 10.98 | 13,610 |
14 Mar 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 10.68 | 4,105 |
13 Mar 2024 | 11.15 | 11.35 | 11.10 | 11.20 | 10.88 | 19,970 |
12 Mar 2024 | 10.95 | 11.10 | 10.95 | 11.10 | 10.78 | 26,113 |
11 Mar 2024 | 11.00 | 11.05 | 10.95 | 10.95 | 10.64 | 5,699 |
08 Mar 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.68 | 19,860 |
07 Mar 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 10.78 | 47,894 |
06 Mar 2024 | 10.85 | 10.90 | 10.70 | 10.85 | 10.54 | 20,090 |
05 Mar 2024 | 10.95 | 10.95 | 10.75 | 10.80 | 10.49 | 51,602 |
04 Mar 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.64 | 19,539 |
01 Mar 2024 | 10.70 | 10.95 | 10.70 | 10.95 | 10.64 | 43,032 |
29 Feb 2024 | 10.70 | 10.95 | 10.70 | 10.70 | 10.39 | 47,760 |
28 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.75 | 10.44 | 7,207 |
27 Feb 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.39 | 20,913 |
26 Feb 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.49 | 9,852 |
23 Feb 2024 | 10.90 | 11.00 | 10.70 | 10.75 | 10.44 | 24,179 |
22 Feb 2024 | 11.00 | 11.10 | 10.70 | 11.00 | 10.68 | 58,614 |
21 Feb 2024 | 10.95 | 11.00 | 10.80 | 11.00 | 10.68 | 6,787 |
20 Feb 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.59 | 7,298 |
19 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.49 | 16,510 |
16 Feb 2024 | 10.85 | 11.00 | 10.75 | 10.95 | 10.64 | 19,214 |
15 Feb 2024 | 10.65 | 10.90 | 10.65 | 10.85 | 10.54 | 8,175 |
14 Feb 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.54 | 10,593 |
13 Feb 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.44 | 3,621 |
12 Feb 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.34 | 8,500 |
09 Feb 2024 | 10.70 | 10.75 | 10.65 | 10.75 | 10.44 | 17,441 |
08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.34 | 28,833 |
07 Feb 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.34 | 25,618 |
06 Feb 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.44 | 2,739 |
05 Feb 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.44 | 22,731 |
02 Feb 2024 | 10.65 | 10.70 | 10.60 | 10.70 | 10.39 | 1,488 |
01 Feb 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.39 | 7,723 |
31 Jan 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.34 | 1,280 |
30 Jan 2024 | 10.65 | 10.65 | 10.60 | 10.65 | 10.34 | 22,485 |
29 Jan 2024 | 10.65 | 10.70 | 10.50 | 10.60 | 10.30 | 161,701 |
26 Jan 2024 | 10.55 | 10.65 | 10.55 | 10.60 | 10.30 | 21,223 |
25 Jan 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.25 | 1,933 |
24 Jan 2024 | 10.65 | 10.65 | 10.55 | 10.55 | 10.25 | 2,366 |
23 Jan 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.25 | 43,158 |
22 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.25 | 13,899 |
19 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.25 | 7,995 |
18 Jan 2024 | 10.55 | 10.65 | 10.55 | 10.55 | 10.25 | 6,004 |
17 Jan 2024 | 10.55 | 10.60 | 10.55 | 10.55 | 10.25 | 2,385 |
16 Jan 2024 | 10.65 | 10.65 | 10.55 | 10.55 | 10.25 | 16,118 |
15 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | 9,647 |
12 Jan 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.25 | 10,928 |
11 Jan 2024 | 10.50 | 10.75 | 10.50 | 10.60 | 10.30 | 56,294 |
10 Jan 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.20 | 18,192 |
09 Jan 2024 | 10.45 | 10.55 | 10.45 | 10.55 | 10.25 | 3,309 |
08 Jan 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.20 | 8,747 |
05 Jan 2024 | 10.50 | 10.55 | 10.45 | 10.55 | 10.25 | 12,588 |
04 Jan 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.20 | 20,560 |
03 Jan 2024 | 10.45 | 10.55 | 10.45 | 10.45 | 10.15 | 13,446 |
02 Jan 2024 | 10.50 | 10.55 | 10.40 | 10.45 | 10.15 | 73,076 |
29 Dec 2023 | 10.50 | 10.55 | 10.45 | 10.45 | 10.15 | 13,791 |
28 Dec 2023 | 10.70 | 10.70 | 10.40 | 10.45 | 10.15 | 27,859 |
27 Dec 2023 | 10.50 | 10.60 | 10.35 | 10.60 | 10.30 | 15,491 |
22 Dec 2023 | 10.70 | 10.80 | 10.50 | 10.50 | 10.20 | 24,007 |
21 Dec 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.30 | 22,143 |
20 Dec 2023 | 10.50 | 10.60 | 10.50 | 10.50 | 10.20 | 6,643 |
19 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.20 | 857 |
18 Dec 2023 | 10.55 | 10.55 | 10.50 | 10.55 | 10.25 | 4,706 |
15 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.20 | 11,442 |
14 Dec 2023 | 10.50 | 10.60 | 10.50 | 10.50 | 10.20 | 18,040 |
13 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | 9,337 |
12 Dec 2023 | 10.50 | 10.60 | 10.50 | 10.50 | 10.20 | 18,480 |
11 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.20 | 9,537 |
08 Dec 2023 | 10.50 | 10.55 | 10.50 | 10.50 | 10.20 | 39,208 |
07 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.20 | 15,594 |
06 Dec 2023 | 10.50 | 10.55 | 10.50 | 10.50 | 10.20 | 7,119 |
05 Dec 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.20 | 42,259 |
04 Dec 2023 | 10.45 | 10.55 | 10.45 | 10.50 | 10.20 | 48,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |