Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.98 | 12.07 | 11.91 | 11.95 | 11.95 | 285,815 |
24 Apr 2024 | 12.03 | 12.14 | 11.98 | 12.10 | 12.10 | 2,543,529 |
23 Apr 2024 | 12.04 | 12.11 | 11.95 | 11.99 | 11.99 | 1,509,198 |
22 Apr 2024 | 11.97 | 11.99 | 11.86 | 11.95 | 11.95 | 1,107,979 |
19 Apr 2024 | 11.79 | 11.88 | 11.73 | 11.84 | 11.84 | 2,143,791 |
18 Apr 2024 | 11.90 | 11.98 | 11.78 | 11.86 | 11.86 | 2,917,318 |
17 Apr 2024 | 12.02 | 12.14 | 11.97 | 11.97 | 11.97 | 1,771,668 |
16 Apr 2024 | 12.16 | 12.26 | 12.02 | 12.02 | 12.02 | 5,452,992 |
15 Apr 2024 | 12.32 | 12.39 | 12.23 | 12.24 | 12.24 | 2,175,852 |
12 Apr 2024 | 12.45 | 12.49 | 12.28 | 12.41 | 12.41 | 2,763,743 |
11 Apr 2024 | 12.73 | 12.79 | 12.54 | 12.54 | 12.54 | 2,912,431 |
10 Apr 2024 | 12.87 | 12.96 | 12.76 | 12.91 | 12.91 | 2,645,408 |
09 Apr 2024 | 12.73 | 12.87 | 12.68 | 12.84 | 12.84 | 2,717,189 |
08 Apr 2024 | 12.86 | 12.89 | 12.66 | 12.71 | 12.71 | 1,822,205 |
05 Apr 2024 | 12.93 | 12.93 | 12.70 | 12.86 | 12.86 | 2,456,414 |
04 Apr 2024 | 12.95 | 13.01 | 12.84 | 13.00 | 13.00 | 3,574,839 |
03 Apr 2024 | 12.75 | 12.82 | 12.68 | 12.82 | 12.82 | 2,883,348 |
02 Apr 2024 | 12.51 | 12.85 | 12.51 | 12.79 | 12.79 | 6,741,997 |
28 Mar 2024 | 12.27 | 12.52 | 12.25 | 12.45 | 12.45 | 2,229,029 |
27 Mar 2024 | 12.20 | 12.32 | 12.15 | 12.22 | 12.22 | 1,337,524 |
26 Mar 2024 | 12.19 | 12.27 | 12.10 | 12.21 | 12.21 | 1,534,683 |
25 Mar 2024 | 12.24 | 12.30 | 12.20 | 12.20 | 12.20 | 1,253,528 |
22 Mar 2024 | 12.27 | 12.28 | 12.18 | 12.24 | 12.24 | 1,610,217 |
21 Mar 2024 | 12.30 | 12.30 | 12.12 | 12.29 | 12.29 | 4,190,674 |
20 Mar 2024 | 12.45 | 12.57 | 12.24 | 12.28 | 12.28 | 2,051,562 |
19 Mar 2024 | 12.43 | 12.47 | 12.35 | 12.35 | 12.35 | 1,735,662 |
18 Mar 2024 | 12.50 | 12.55 | 12.39 | 12.39 | 12.39 | 2,048,551 |
15 Mar 2024 | 12.56 | 12.58 | 12.48 | 12.48 | 12.48 | 5,613,811 |
14 Mar 2024 | 12.53 | 12.74 | 12.40 | 12.59 | 12.59 | 3,651,257 |
13 Mar 2024 | 12.61 | 12.69 | 12.35 | 12.46 | 12.46 | 3,634,824 |
12 Mar 2024 | 12.26 | 12.38 | 12.26 | 12.28 | 12.28 | 5,807,657 |
11 Mar 2024 | 12.31 | 12.35 | 12.26 | 12.28 | 12.28 | 1,195,852 |
08 Mar 2024 | 12.30 | 12.40 | 12.27 | 12.35 | 12.35 | 4,035,288 |
07 Mar 2024 | 12.32 | 12.38 | 12.20 | 12.24 | 12.24 | 2,196,945 |
06 Mar 2024 | 12.17 | 12.20 | 11.97 | 12.06 | 12.06 | 2,665,762 |
06 Mar 2024 | 0.17 Dividend | |||||
05 Mar 2024 | 12.38 | 12.43 | 12.28 | 12.35 | 12.18 | 8,273,683 |
04 Mar 2024 | 12.32 | 12.38 | 12.26 | 12.36 | 12.19 | 2,983,195 |
01 Mar 2024 | 12.49 | 12.49 | 12.30 | 12.35 | 12.18 | 3,667,558 |
29 Feb 2024 | 12.35 | 12.50 | 12.26 | 12.35 | 12.18 | 6,248,126 |
28 Feb 2024 | 12.29 | 12.35 | 12.11 | 12.25 | 12.08 | 3,250,045 |
27 Feb 2024 | 12.18 | 12.59 | 12.10 | 12.26 | 12.09 | 3,595,211 |
26 Feb 2024 | 12.17 | 12.22 | 12.07 | 12.20 | 12.03 | 3,934,170 |
23 Feb 2024 | 12.15 | 12.38 | 12.10 | 12.19 | 12.02 | 3,752,472 |
22 Feb 2024 | 11.84 | 12.15 | 11.76 | 12.15 | 11.98 | 4,093,271 |
21 Feb 2024 | 11.79 | 11.85 | 11.70 | 11.78 | 11.62 | 2,967,794 |
20 Feb 2024 | 11.61 | 11.77 | 11.57 | 11.74 | 11.58 | 3,839,306 |
19 Feb 2024 | 11.48 | 11.69 | 11.35 | 11.69 | 11.53 | 3,744,883 |
16 Feb 2024 | 11.60 | 11.62 | 11.35 | 11.40 | 11.24 | 3,662,944 |
15 Feb 2024 | 11.40 | 11.63 | 11.02 | 11.43 | 11.27 | 4,771,798 |
14 Feb 2024 | 11.09 | 11.16 | 11.01 | 11.07 | 10.92 | 1,696,025 |
13 Feb 2024 | 11.21 | 11.24 | 11.05 | 11.14 | 10.99 | 1,372,957 |
12 Feb 2024 | 11.06 | 11.18 | 11.05 | 11.14 | 10.99 | 1,166,074 |
09 Feb 2024 | 11.03 | 11.14 | 10.99 | 11.01 | 10.86 | 1,839,719 |
08 Feb 2024 | 11.07 | 11.12 | 10.94 | 11.00 | 10.85 | 1,403,849 |
07 Feb 2024 | 10.97 | 11.19 | 10.93 | 11.04 | 10.89 | 3,336,226 |
06 Feb 2024 | 11.08 | 11.15 | 10.94 | 10.94 | 10.79 | 4,102,695 |
05 Feb 2024 | 11.10 | 11.19 | 11.03 | 11.08 | 10.93 | 1,774,429 |
02 Feb 2024 | 10.90 | 11.28 | 10.85 | 11.23 | 11.08 | 3,876,139 |
01 Feb 2024 | 10.75 | 10.81 | 10.61 | 10.81 | 10.66 | 3,574,707 |
31 Jan 2024 | 10.41 | 10.77 | 10.41 | 10.77 | 10.62 | 3,818,429 |
30 Jan 2024 | 10.51 | 10.61 | 10.40 | 10.41 | 10.27 | 1,624,888 |
29 Jan 2024 | 10.36 | 10.53 | 10.33 | 10.47 | 10.33 | 2,018,586 |
25 Jan 2024 | 10.35 | 10.39 | 10.21 | 10.29 | 10.15 | 2,490,086 |
24 Jan 2024 | 10.42 | 10.48 | 10.18 | 10.28 | 10.14 | 3,255,725 |
23 Jan 2024 | 10.42 | 10.55 | 10.40 | 10.53 | 10.39 | 1,135,733 |
22 Jan 2024 | 10.52 | 10.59 | 10.42 | 10.44 | 10.30 | 1,927,484 |
19 Jan 2024 | 10.31 | 10.56 | 10.31 | 10.48 | 10.34 | 4,011,811 |
18 Jan 2024 | 10.14 | 10.35 | 10.08 | 10.27 | 10.13 | 2,488,344 |
17 Jan 2024 | 10.25 | 10.43 | 10.22 | 10.25 | 10.11 | 1,993,205 |
16 Jan 2024 | 10.31 | 10.34 | 10.22 | 10.28 | 10.14 | 1,575,725 |
15 Jan 2024 | 10.32 | 10.43 | 10.27 | 10.35 | 10.21 | 545,513 |
12 Jan 2024 | 10.08 | 10.18 | 10.06 | 10.18 | 10.04 | 1,900,772 |
11 Jan 2024 | 10.10 | 10.25 | 10.10 | 10.10 | 9.96 | 2,270,866 |
10 Jan 2024 | 10.15 | 10.23 | 9.98 | 10.07 | 9.93 | 4,115,603 |
09 Jan 2024 | 10.26 | 10.30 | 10.15 | 10.17 | 10.03 | 5,004,015 |
08 Jan 2024 | 10.31 | 10.35 | 10.03 | 10.10 | 9.96 | 3,461,724 |
05 Jan 2024 | 10.40 | 10.44 | 10.29 | 10.31 | 10.17 | 2,142,255 |
04 Jan 2024 | 10.52 | 10.53 | 10.31 | 10.34 | 10.20 | 2,112,850 |
03 Jan 2024 | 10.71 | 10.71 | 10.46 | 10.52 | 10.38 | 1,910,895 |
02 Jan 2024 | 10.76 | 10.79 | 10.64 | 10.70 | 10.55 | 1,437,682 |
29 Dec 2023 | 10.81 | 10.85 | 10.75 | 10.78 | 10.63 | 1,259,455 |
28 Dec 2023 | 10.81 | 10.85 | 10.72 | 10.77 | 10.62 | 906,799 |
27 Dec 2023 | 10.84 | 10.88 | 10.70 | 10.75 | 10.60 | 2,099,782 |
22 Dec 2023 | 10.83 | 10.86 | 10.64 | 10.64 | 10.49 | 2,732,196 |
21 Dec 2023 | 10.79 | 10.94 | 10.69 | 10.86 | 10.71 | 3,318,456 |
20 Dec 2023 | 10.68 | 10.87 | 10.60 | 10.81 | 10.66 | 3,817,124 |
19 Dec 2023 | 10.69 | 10.69 | 10.51 | 10.62 | 10.47 | 1,977,182 |
18 Dec 2023 | 10.52 | 10.60 | 10.47 | 10.58 | 10.43 | 1,703,574 |
15 Dec 2023 | 10.68 | 10.72 | 10.59 | 10.61 | 10.46 | 5,418,963 |
14 Dec 2023 | 10.56 | 10.62 | 10.49 | 10.54 | 10.39 | 2,970,326 |
13 Dec 2023 | 10.50 | 10.58 | 10.39 | 10.39 | 10.25 | 5,010,604 |
12 Dec 2023 | 10.52 | 10.64 | 10.41 | 10.60 | 10.45 | 2,355,343 |
11 Dec 2023 | 10.51 | 10.62 | 10.43 | 10.48 | 10.34 | 2,272,863 |
08 Dec 2023 | 10.25 | 10.49 | 10.24 | 10.45 | 10.31 | 3,076,646 |
07 Dec 2023 | 10.58 | 10.58 | 10.34 | 10.36 | 10.22 | 3,444,725 |
06 Dec 2023 | 10.46 | 10.69 | 10.43 | 10.67 | 10.52 | 2,389,968 |
05 Dec 2023 | 10.60 | 10.62 | 10.35 | 10.40 | 10.26 | 1,911,656 |
04 Dec 2023 | 10.74 | 10.75 | 10.60 | 10.66 | 10.51 | 1,627,768 |
01 Dec 2023 | 10.65 | 10.75 | 10.56 | 10.61 | 10.46 | 4,233,411 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |