Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.36 | 13.40 | 13.39 | 13.42 | 13.42 | 1,468 |
30 Apr 2024 | 13.35 | 13.39 | 13.35 | 13.39 | 13.39 | 12,426 |
29 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 44 |
26 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 40 |
25 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 26,844 |
24 Apr 2024 | 13.42 | 13.42 | 13.41 | 13.41 | 13.41 | 19 |
23 Apr 2024 | 13.41 | 13.43 | 13.41 | 13.43 | 13.43 | 6,060 |
22 Apr 2024 | 13.52 | 13.52 | 13.43 | 13.43 | 13.43 | 1,690 |
19 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2,288 |
18 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
17 Apr 2024 | 13.41 | 13.41 | 13.40 | 13.40 | 13.40 | 11,200 |
16 Apr 2024 | 13.40 | 13.43 | 13.40 | 13.41 | 13.41 | 96,963 |
15 Apr 2024 | 13.35 | 13.38 | 13.35 | 13.38 | 13.38 | 7,274 |
12 Apr 2024 | 13.30 | 13.34 | 13.30 | 13.34 | 13.34 | 29,014 |
11 Apr 2024 | 13.28 | 13.31 | 13.28 | 13.31 | 13.31 | 15,653 |
09 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 120 |
08 Apr 2024 | 13.28 | 13.28 | 13.17 | 13.17 | 13.17 | 5,043 |
05 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 100 |
04 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
03 Apr 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 13.28 | 51,460 |
02 Apr 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 6,004 |
01 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 27,595 |
28 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
27 Mar 2024 | 13.20 | 13.20 | 13.19 | 13.20 | 13.20 | 50,440 |
26 Mar 2024 | 13.21 | 13.21 | 13.18 | 13.18 | 13.18 | 37,144 |
25 Mar 2024 | 13.21 | 13.25 | 13.21 | 13.23 | 13.23 | 144,506 |
22 Mar 2024 | 13.21 | 13.21 | 13.18 | 13.20 | 13.20 | 986,480 |
21 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 18,160 |
20 Mar 2024 | 13.22 | 13.22 | 13.21 | 13.21 | 13.21 | 1,851 |
19 Mar 2024 | 13.16 | 13.22 | 13.16 | 13.22 | 13.22 | 12,094 |
18 Mar 2024 | 13.13 | 13.16 | 13.13 | 13.15 | 13.15 | 3,229 |
15 Mar 2024 | 13.12 | 13.13 | 13.12 | 13.13 | 13.13 | 506 |
14 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 22 |
13 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
12 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
11 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 259 |
08 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1,150 |
07 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1 |
06 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 150 |
05 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
04 Mar 2024 | 13.23 | 13.23 | 13.22 | 13.22 | 13.22 | 6 |
01 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
29 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
28 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
27 Feb 2024 | 13.20 | 13.23 | 13.13 | 13.13 | 13.13 | 13,143 |
26 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1 |
23 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 76 |
22 Feb 2024 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | 834 |
21 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
20 Feb 2024 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | 147 |
19 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
16 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 8 |
15 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
14 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
13 Feb 2024 | 13.16 | 13.16 | 13.14 | 13.14 | 13.14 | 157 |
09 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
08 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
07 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
06 Feb 2024 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | 10,401 |
05 Feb 2024 | 13.09 | 13.16 | 13.09 | 13.15 | 13.15 | 27,469 |
02 Feb 2024 | 13.10 | 13.10 | 13.09 | 13.09 | 13.09 | 480 |
01 Feb 2024 | 13.12 | 13.14 | 13.12 | 13.14 | 13.14 | 2,050 |
31 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 6 |
30 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
29 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
26 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,135 |
24 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
23 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
22 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 7,000 |
19 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 4,590 |
18 Jan 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 98,014 |
17 Jan 2024 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 94,790 |
16 Jan 2024 | 12.97 | 12.98 | 12.97 | 12.98 | 12.98 | 9,262 |
15 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
12 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
11 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 220 |
10 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 7,500 |
09 Jan 2024 | 12.91 | 12.95 | 12.91 | 12.95 | 12.95 | 1,417 |
08 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2,490 |
05 Jan 2024 | 12.92 | 12.94 | 12.92 | 12.94 | 12.94 | 664 |
04 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 10 |
03 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4 |
02 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 40 |
29 Dec 2023 | 12.87 | 12.90 | 12.87 | 12.90 | 12.90 | 8,066 |
28 Dec 2023 | 12.90 | 12.90 | 12.88 | 12.90 | 12.90 | 776 |
27 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 25 |
26 Dec 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2 |
22 Dec 2023 | 12.90 | 12.90 | 12.86 | 12.87 | 12.87 | 19,084 |
21 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 37 |
20 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2,700 |
19 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 34 |
18 Dec 2023 | 12.96 | 12.96 | 12.94 | 12.94 | 12.94 | 55 |
15 Dec 2023 | 12.99 | 13.20 | 12.90 | 12.95 | 12.95 | 64,132 |
15 Dec 2023 | 0.2 Dividend | |||||
14 Dec 2023 | 13.08 | 13.11 | 13.08 | 13.11 | 12.91 | 71 |
13 Dec 2023 | 13.13 | 13.13 | 13.10 | 13.13 | 12.93 | 40,500 |
12 Dec 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 12.92 | - |
11 Dec 2023 | 13.13 | 13.13 | 13.12 | 13.12 | 12.92 | 18,659 |
08 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |