Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.59 | 12.62 | 12.49 | 12.57 | 12.57 | 2,927,734 |
01 May 2024 | 12.35 | 12.63 | 12.34 | 12.55 | 12.55 | 3,962,534 |
30 Apr 2024 | 12.58 | 12.64 | 12.46 | 12.54 | 12.54 | 4,400,883 |
29 Apr 2024 | 12.63 | 12.70 | 12.59 | 12.61 | 12.61 | 3,266,339 |
26 Apr 2024 | 12.67 | 12.69 | 12.42 | 12.44 | 12.44 | 4,990,412 |
24 Apr 2024 | 12.97 | 13.00 | 12.90 | 12.90 | 12.90 | 3,619,145 |
23 Apr 2024 | 12.98 | 13.05 | 12.89 | 12.89 | 12.89 | 3,865,632 |
22 Apr 2024 | 12.93 | 12.98 | 12.86 | 12.95 | 12.95 | 3,306,032 |
19 Apr 2024 | 12.63 | 12.77 | 12.61 | 12.75 | 12.75 | 4,183,157 |
18 Apr 2024 | 12.87 | 13.01 | 12.80 | 12.81 | 12.81 | 3,385,413 |
17 Apr 2024 | 12.95 | 12.98 | 12.90 | 12.94 | 12.94 | 2,955,421 |
16 Apr 2024 | 13.05 | 13.10 | 12.91 | 13.00 | 13.00 | 7,436,400 |
15 Apr 2024 | 13.19 | 13.26 | 13.14 | 13.18 | 13.18 | 3,893,791 |
12 Apr 2024 | 13.22 | 13.34 | 13.21 | 13.29 | 13.29 | 3,856,760 |
11 Apr 2024 | 13.29 | 13.43 | 13.26 | 13.38 | 13.38 | 3,984,088 |
10 Apr 2024 | 13.35 | 13.51 | 13.32 | 13.51 | 13.51 | 4,257,462 |
09 Apr 2024 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 3,429,965 |
08 Apr 2024 | 13.15 | 13.28 | 13.14 | 13.26 | 13.26 | 5,674,855 |
05 Apr 2024 | 13.15 | 13.22 | 13.08 | 13.16 | 13.16 | 3,436,790 |
04 Apr 2024 | 13.20 | 13.29 | 13.14 | 13.29 | 13.29 | 2,876,608 |
03 Apr 2024 | 13.19 | 13.23 | 13.05 | 13.20 | 13.20 | 4,826,350 |
02 Apr 2024 | 13.22 | 13.31 | 13.18 | 13.26 | 13.26 | 4,450,596 |
28 Mar 2024 | 13.25 | 13.36 | 13.21 | 13.32 | 13.32 | 6,223,627 |
27 Mar 2024 | 13.09 | 13.18 | 13.07 | 13.17 | 13.17 | 2,797,356 |
26 Mar 2024 | 13.06 | 13.18 | 13.06 | 13.11 | 13.11 | 3,018,316 |
25 Mar 2024 | 13.04 | 13.19 | 13.03 | 13.14 | 13.14 | 3,396,499 |
22 Mar 2024 | 12.89 | 13.02 | 12.86 | 13.00 | 13.00 | 2,891,868 |
21 Mar 2024 | 12.88 | 12.95 | 12.86 | 12.94 | 12.94 | 6,435,571 |
20 Mar 2024 | 12.92 | 12.95 | 12.83 | 12.87 | 12.87 | 5,805,408 |
19 Mar 2024 | 12.97 | 12.99 | 12.85 | 12.95 | 12.95 | 4,374,822 |
18 Mar 2024 | 12.96 | 13.05 | 12.92 | 13.03 | 13.03 | 3,607,732 |
15 Mar 2024 | 12.95 | 12.98 | 12.84 | 12.97 | 12.97 | 10,238,580 |
14 Mar 2024 | 13.10 | 13.21 | 13.06 | 13.12 | 13.12 | 15,224,248 |
13 Mar 2024 | 13.06 | 13.18 | 13.01 | 13.12 | 13.12 | 5,084,010 |
12 Mar 2024 | 13.29 | 13.33 | 13.13 | 13.20 | 13.20 | 5,634,519 |
11 Mar 2024 | 13.48 | 13.52 | 13.34 | 13.45 | 13.45 | 2,863,034 |
08 Mar 2024 | 13.67 | 13.67 | 13.54 | 13.58 | 13.58 | 6,432,696 |
07 Mar 2024 | 13.68 | 13.68 | 13.49 | 13.64 | 13.64 | 3,474,217 |
06 Mar 2024 | 13.46 | 13.57 | 13.40 | 13.51 | 13.51 | 3,733,601 |
05 Mar 2024 | 13.48 | 13.48 | 13.35 | 13.36 | 13.36 | 4,610,871 |
04 Mar 2024 | 13.58 | 13.59 | 13.40 | 13.48 | 13.48 | 3,142,659 |
01 Mar 2024 | 13.52 | 13.57 | 13.43 | 13.50 | 13.50 | 3,404,046 |
29 Feb 2024 | 13.50 | 13.60 | 13.36 | 13.54 | 13.54 | 10,681,090 |
28 Feb 2024 | 13.44 | 13.47 | 13.32 | 13.44 | 13.44 | 4,371,491 |
27 Feb 2024 | 13.33 | 13.48 | 13.33 | 13.41 | 13.41 | 3,220,947 |
26 Feb 2024 | 13.46 | 13.52 | 13.35 | 13.47 | 13.47 | 3,312,021 |
23 Feb 2024 | 13.35 | 13.40 | 13.30 | 13.38 | 13.38 | 3,573,235 |
22 Feb 2024 | 13.16 | 13.31 | 13.09 | 13.31 | 13.31 | 3,966,721 |
21 Feb 2024 | 13.16 | 13.21 | 13.01 | 13.14 | 13.14 | 5,670,310 |
20 Feb 2024 | 13.14 | 13.19 | 13.06 | 13.16 | 13.16 | 3,126,741 |
19 Feb 2024 | 13.13 | 13.19 | 13.05 | 13.17 | 13.17 | 3,943,021 |
16 Feb 2024 | 12.95 | 13.09 | 12.89 | 13.09 | 13.09 | 8,599,542 |
15 Feb 2024 | 12.80 | 12.94 | 12.79 | 12.94 | 12.94 | 6,288,847 |
14 Feb 2024 | 12.79 | 12.82 | 12.73 | 12.76 | 12.76 | 6,042,470 |
13 Feb 2024 | 13.09 | 13.14 | 12.90 | 12.90 | 12.90 | 8,636,608 |
12 Feb 2024 | 12.97 | 13.10 | 12.92 | 12.96 | 12.96 | 3,280,291 |
09 Feb 2024 | 12.99 | 13.04 | 12.90 | 12.94 | 12.94 | 8,823,711 |
08 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
07 Feb 2024 | 13.47 | 13.47 | 13.26 | 13.32 | 13.32 | 5,433,118 |
06 Feb 2024 | 13.36 | 13.41 | 13.24 | 13.35 | 13.35 | 8,016,738 |
05 Feb 2024 | 13.32 | 13.44 | 13.31 | 13.44 | 13.44 | 4,056,863 |
02 Feb 2024 | 13.44 | 13.44 | 13.28 | 13.41 | 13.41 | 5,832,401 |
01 Feb 2024 | 13.49 | 13.49 | 13.23 | 13.31 | 13.31 | 5,465,271 |
31 Jan 2024 | 13.34 | 13.51 | 13.24 | 13.51 | 13.51 | 11,949,556 |
30 Jan 2024 | 13.30 | 13.42 | 13.27 | 13.36 | 13.36 | 4,706,397 |
29 Jan 2024 | 13.15 | 13.32 | 13.13 | 13.28 | 13.28 | 5,871,407 |
25 Jan 2024 | 13.17 | 13.19 | 13.09 | 13.19 | 13.19 | 5,070,787 |
24 Jan 2024 | 13.15 | 13.19 | 13.07 | 13.14 | 13.14 | 3,481,635 |
23 Jan 2024 | 13.13 | 13.21 | 13.12 | 13.19 | 13.19 | 3,947,331 |
22 Jan 2024 | 13.21 | 13.24 | 13.13 | 13.19 | 13.19 | 4,300,447 |
19 Jan 2024 | 13.14 | 13.25 | 13.05 | 13.10 | 13.10 | 6,089,411 |
18 Jan 2024 | 13.11 | 13.20 | 13.06 | 13.06 | 13.06 | 5,696,710 |
17 Jan 2024 | 13.30 | 13.35 | 13.22 | 13.33 | 13.33 | 4,414,768 |
16 Jan 2024 | 13.50 | 13.53 | 13.27 | 13.31 | 13.31 | 4,628,983 |
15 Jan 2024 | 13.61 | 13.66 | 13.58 | 13.59 | 13.59 | 412,012 |
12 Jan 2024 | 13.69 | 13.70 | 13.60 | 13.67 | 13.67 | 3,430,803 |
11 Jan 2024 | 13.76 | 13.83 | 13.53 | 13.75 | 13.75 | 3,917,874 |
10 Jan 2024 | 13.80 | 13.81 | 13.69 | 13.80 | 13.80 | 2,493,647 |
09 Jan 2024 | 13.81 | 13.85 | 13.76 | 13.79 | 13.79 | 4,349,084 |
08 Jan 2024 | 13.69 | 13.74 | 13.60 | 13.64 | 13.64 | 2,405,374 |
05 Jan 2024 | 13.71 | 13.78 | 13.66 | 13.71 | 13.71 | 2,439,555 |
04 Jan 2024 | 13.64 | 13.73 | 13.62 | 13.62 | 13.62 | 8,056,115 |
03 Jan 2024 | 13.50 | 13.70 | 13.50 | 13.68 | 13.68 | 3,834,491 |
02 Jan 2024 | 13.71 | 13.78 | 13.63 | 13.78 | 13.78 | 2,693,563 |
29 Dec 2023 | 13.79 | 13.80 | 13.63 | 13.71 | 13.71 | 2,882,005 |
28 Dec 2023 | 13.84 | 13.84 | 13.66 | 13.77 | 13.77 | 3,949,769 |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 14.07 | 14.10 | 13.94 | 13.99 | 13.69 | 2,666,940 |
22 Dec 2023 | 14.00 | 14.00 | 13.88 | 13.90 | 13.60 | 5,694,937 |
21 Dec 2023 | 13.94 | 13.97 | 13.83 | 13.96 | 13.66 | 7,320,125 |
20 Dec 2023 | 13.85 | 13.89 | 13.76 | 13.84 | 13.54 | 5,661,464 |
19 Dec 2023 | 13.66 | 13.87 | 13.62 | 13.87 | 13.57 | 6,397,094 |
18 Dec 2023 | 13.73 | 13.76 | 13.62 | 13.64 | 13.35 | 6,245,379 |
15 Dec 2023 | 13.64 | 13.79 | 13.60 | 13.76 | 13.46 | 16,435,982 |
14 Dec 2023 | 13.55 | 13.59 | 13.50 | 13.51 | 13.22 | 5,410,032 |
13 Dec 2023 | 13.34 | 13.38 | 13.27 | 13.32 | 13.03 | 2,684,049 |
12 Dec 2023 | 13.28 | 13.31 | 13.20 | 13.29 | 13.01 | 2,734,097 |
11 Dec 2023 | 13.24 | 13.30 | 13.16 | 13.21 | 12.93 | 3,602,492 |
08 Dec 2023 | 13.05 | 13.18 | 13.02 | 13.16 | 12.88 | 3,942,543 |
07 Dec 2023 | 13.10 | 13.19 | 13.02 | 13.14 | 12.86 | 3,902,184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |