Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.80 | 14.80 | 14.66 | 14.73 | 14.73 | 233,997 |
20 May 2024 | 14.85 | 14.88 | 14.81 | 14.82 | 14.82 | 86,710 |
17 May 2024 | 14.70 | 14.81 | 14.68 | 14.81 | 14.81 | 125,247 |
16 May 2024 | 14.73 | 14.73 | 14.63 | 14.66 | 14.66 | 553,966 |
15 May 2024 | 14.71 | 14.76 | 14.61 | 14.70 | 14.70 | 223,632 |
14 May 2024 | 14.50 | 14.66 | 14.48 | 14.64 | 14.64 | 227,113 |
13 May 2024 | 14.46 | 14.51 | 14.43 | 14.47 | 14.47 | 277,530 |
10 May 2024 | 14.40 | 14.47 | 14.38 | 14.43 | 14.43 | 199,159 |
09 May 2024 | 14.39 | 14.39 | 14.28 | 14.36 | 14.36 | 541,206 |
08 May 2024 | 14.50 | 14.50 | 14.34 | 14.43 | 14.43 | 355,079 |
07 May 2024 | 14.23 | 14.44 | 14.23 | 14.44 | 14.44 | 656,922 |
06 May 2024 | 13.98 | 14.12 | 13.95 | 14.12 | 14.12 | 278,495 |
03 May 2024 | 14.21 | 14.21 | 13.90 | 13.96 | 13.96 | 233,020 |
02 May 2024 | 14.12 | 14.15 | 14.03 | 14.07 | 14.07 | 745,407 |
30 Apr 2024 | 14.19 | 14.20 | 13.99 | 14.02 | 14.02 | 253,930 |
29 Apr 2024 | 14.39 | 14.39 | 14.13 | 14.16 | 14.16 | 369,131 |
26 Apr 2024 | 14.18 | 14.31 | 14.18 | 14.24 | 14.24 | 156,075 |
25 Apr 2024 | 14.16 | 14.25 | 14.04 | 14.11 | 14.11 | 112,792 |
24 Apr 2024 | 14.18 | 14.18 | 14.02 | 14.05 | 14.05 | 80,288 |
23 Apr 2024 | 13.93 | 14.16 | 13.93 | 14.14 | 14.14 | 52,461 |
22 Apr 2024 | 13.75 | 13.85 | 13.65 | 13.85 | 13.85 | 446,651 |
19 Apr 2024 | 13.46 | 13.64 | 13.43 | 13.62 | 13.62 | 445,527 |
18 Apr 2024 | 13.43 | 13.61 | 13.43 | 13.61 | 13.61 | 102,218 |
17 Apr 2024 | 13.24 | 13.44 | 13.23 | 13.36 | 13.36 | 53,700 |
16 Apr 2024 | 13.24 | 13.26 | 13.14 | 13.16 | 13.16 | 417,956 |
15 Apr 2024 | 13.45 | 13.59 | 13.44 | 13.46 | 13.46 | 391,078 |
12 Apr 2024 | 13.53 | 13.58 | 13.38 | 13.40 | 13.40 | 505,008 |
11 Apr 2024 | 13.72 | 13.74 | 13.32 | 13.43 | 13.43 | 404,384 |
10 Apr 2024 | 13.71 | 13.80 | 13.56 | 13.73 | 13.73 | 146,887 |
09 Apr 2024 | 13.79 | 13.80 | 13.64 | 13.64 | 13.64 | 297,061 |
08 Apr 2024 | 13.68 | 13.80 | 13.68 | 13.79 | 13.79 | 262,174 |
05 Apr 2024 | 13.64 | 13.66 | 13.52 | 13.66 | 13.66 | 275,105 |
04 Apr 2024 | 13.77 | 13.86 | 13.76 | 13.83 | 13.83 | 243,934 |
03 Apr 2024 | 13.59 | 13.75 | 13.58 | 13.71 | 13.71 | 1,149,529 |
02 Apr 2024 | 13.66 | 13.66 | 13.48 | 13.52 | 13.52 | 250,440 |
28 Mar 2024 | 13.43 | 13.53 | 13.42 | 13.51 | 13.51 | 85,027 |
27 Mar 2024 | 13.34 | 13.43 | 13.34 | 13.38 | 13.38 | 193,594 |
26 Mar 2024 | 13.21 | 13.34 | 13.21 | 13.32 | 13.32 | 114,252 |
25 Mar 2024 | 13.13 | 13.21 | 13.13 | 13.17 | 13.17 | 149,379 |
22 Mar 2024 | 13.12 | 13.21 | 13.12 | 13.14 | 13.14 | 210,838 |
21 Mar 2024 | 13.03 | 13.09 | 12.98 | 13.08 | 13.08 | 122,996 |
20 Mar 2024 | 12.94 | 12.94 | 12.83 | 12.91 | 12.91 | 57,805 |
19 Mar 2024 | 12.79 | 12.94 | 12.79 | 12.94 | 12.94 | 171,863 |
18 Mar 2024 | 12.73 | 12.77 | 12.72 | 12.75 | 12.75 | 124,799 |
15 Mar 2024 | 12.58 | 12.73 | 12.58 | 12.72 | 12.72 | 287,374 |
14 Mar 2024 | 12.59 | 12.64 | 12.51 | 12.54 | 12.54 | 69,796 |
13 Mar 2024 | 12.56 | 12.69 | 12.56 | 12.62 | 12.62 | 173,440 |
12 Mar 2024 | 12.35 | 12.53 | 12.34 | 12.52 | 12.52 | 106,956 |
11 Mar 2024 | 12.17 | 12.29 | 12.17 | 12.29 | 12.29 | 53,771 |
08 Mar 2024 | 12.24 | 12.33 | 12.24 | 12.26 | 12.26 | 31,795 |
07 Mar 2024 | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | 216,824 |
06 Mar 2024 | 12.08 | 12.21 | 12.08 | 12.15 | 12.15 | 316,165 |
05 Mar 2024 | 11.97 | 12.06 | 11.95 | 12.05 | 12.05 | 107,330 |
04 Mar 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 12.00 | 57,790 |
01 Mar 2024 | 11.79 | 11.95 | 11.79 | 11.92 | 11.92 | 83,918 |
29 Feb 2024 | 11.85 | 11.87 | 11.76 | 11.76 | 11.76 | 77,340 |
28 Feb 2024 | 11.82 | 11.87 | 11.80 | 11.85 | 11.85 | 94,415 |
27 Feb 2024 | 11.76 | 11.82 | 11.75 | 11.81 | 11.81 | 240,999 |
26 Feb 2024 | 11.85 | 11.85 | 11.77 | 11.79 | 11.79 | 40,385 |
23 Feb 2024 | 11.77 | 11.86 | 11.76 | 11.86 | 11.86 | 184,233 |
22 Feb 2024 | 11.77 | 11.84 | 11.74 | 11.78 | 11.78 | 52,562 |
21 Feb 2024 | 11.65 | 11.75 | 11.63 | 11.70 | 11.70 | 423,325 |
20 Feb 2024 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | 60,698 |
19 Feb 2024 | 11.49 | 11.56 | 11.48 | 11.53 | 11.53 | 130,919 |
16 Feb 2024 | 11.52 | 11.57 | 11.47 | 11.47 | 11.47 | 130,794 |
15 Feb 2024 | 11.46 | 11.48 | 11.36 | 11.43 | 11.43 | 84,632 |
14 Feb 2024 | 11.42 | 11.54 | 11.41 | 11.43 | 11.43 | 129,284 |
13 Feb 2024 | 11.44 | 11.48 | 11.39 | 11.41 | 11.41 | 107,778 |
12 Feb 2024 | 11.36 | 11.45 | 11.34 | 11.45 | 11.45 | 94,275 |
09 Feb 2024 | 11.30 | 11.33 | 11.24 | 11.29 | 11.29 | 110,174 |
08 Feb 2024 | 11.31 | 11.37 | 11.28 | 11.30 | 11.30 | 165,522 |
07 Feb 2024 | 11.45 | 11.46 | 11.27 | 11.31 | 11.31 | 148,796 |
06 Feb 2024 | 11.52 | 11.59 | 11.45 | 11.46 | 11.46 | 205,416 |
05 Feb 2024 | 11.57 | 11.59 | 11.41 | 11.44 | 11.44 | 199,436 |
02 Feb 2024 | 11.42 | 11.54 | 11.39 | 11.50 | 11.50 | 387,171 |
01 Feb 2024 | 11.45 | 11.59 | 11.36 | 11.39 | 11.39 | 328,846 |
31 Jan 2024 | 11.71 | 11.83 | 11.67 | 11.69 | 11.69 | 157,999 |
30 Jan 2024 | 11.48 | 11.67 | 11.47 | 11.66 | 11.66 | 144,037 |
29 Jan 2024 | 11.56 | 11.58 | 11.43 | 11.46 | 11.46 | 50,910 |
26 Jan 2024 | 11.48 | 11.55 | 11.48 | 11.53 | 11.53 | 32,972 |
25 Jan 2024 | 11.47 | 11.54 | 11.45 | 11.47 | 11.47 | 75,250 |
24 Jan 2024 | 11.49 | 11.59 | 11.48 | 11.59 | 11.59 | 104,800 |
23 Jan 2024 | 11.48 | 11.48 | 11.39 | 11.41 | 11.41 | 130,220 |
22 Jan 2024 | 11.48 | 11.52 | 11.44 | 11.45 | 11.45 | 67,651 |
19 Jan 2024 | 11.45 | 11.46 | 11.35 | 11.35 | 11.35 | 37,819 |
18 Jan 2024 | 11.25 | 11.42 | 11.25 | 11.37 | 11.37 | 96,449 |
17 Jan 2024 | 11.19 | 11.27 | 11.16 | 11.26 | 11.26 | 238,181 |
16 Jan 2024 | 11.29 | 11.35 | 11.25 | 11.34 | 11.34 | 119,324 |
16 Jan 2024 | 0.0965 Dividend | |||||
15 Jan 2024 | 11.57 | 11.60 | 11.48 | 11.53 | 11.43 | 265,896 |
12 Jan 2024 | 11.60 | 11.67 | 11.52 | 11.55 | 11.45 | 529,250 |
11 Jan 2024 | 11.77 | 11.77 | 11.52 | 11.53 | 11.43 | 513,864 |
10 Jan 2024 | 11.71 | 11.78 | 11.70 | 11.72 | 11.63 | 64,128 |
09 Jan 2024 | 11.89 | 11.89 | 11.71 | 11.77 | 11.68 | 378,504 |
08 Jan 2024 | 11.88 | 11.93 | 11.79 | 11.90 | 11.80 | 103,674 |
05 Jan 2024 | 11.71 | 11.93 | 11.71 | 11.88 | 11.78 | 136,627 |
04 Jan 2024 | 11.57 | 11.79 | 11.55 | 11.79 | 11.69 | 64,612 |
03 Jan 2024 | 11.74 | 11.75 | 11.52 | 11.55 | 11.45 | 279,480 |
02 Jan 2024 | 11.58 | 11.75 | 11.58 | 11.70 | 11.60 | 257,013 |
29 Dec 2023 | 11.51 | 11.53 | 11.49 | 11.53 | 11.43 | 14,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |