Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.37 | 12.37 | 11.99 | 12.01 | 12.01 | 41,540 |
08 May 2024 | 12.38 | 12.45 | 12.28 | 12.38 | 12.38 | 81,053 |
07 May 2024 | 12.18 | 12.34 | 12.08 | 12.28 | 12.28 | 244,458 |
06 May 2024 | 11.99 | 12.26 | 11.85 | 12.23 | 12.23 | 114,855 |
03 May 2024 | 12.15 | 12.15 | 11.84 | 11.90 | 11.90 | 1,166,384 |
02 May 2024 | 12.17 | 12.23 | 12.05 | 12.09 | 12.09 | 84,716 |
01 May 2024 | 12.48 | 12.48 | 12.12 | 12.14 | 12.14 | 64,759 |
30 Apr 2024 | 12.74 | 12.80 | 12.55 | 12.64 | 12.64 | 176,548 |
29 Apr 2024 | 12.50 | 12.88 | 12.49 | 12.71 | 12.71 | 43,761 |
26 Apr 2024 | 12.56 | 12.60 | 12.28 | 12.36 | 12.36 | 83,655 |
24 Apr 2024 | 13.15 | 13.19 | 12.70 | 12.70 | 12.70 | 46,471 |
23 Apr 2024 | 13.21 | 13.24 | 13.05 | 13.07 | 13.07 | 67,230 |
22 Apr 2024 | 13.00 | 13.19 | 12.93 | 13.14 | 13.14 | 68,272 |
19 Apr 2024 | 12.83 | 12.99 | 12.68 | 12.87 | 12.87 | 53,368 |
18 Apr 2024 | 13.01 | 13.10 | 12.92 | 13.00 | 13.00 | 23,046 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 12.84 | 12.91 | 12.75 | 12.90 | 12.90 | 49,885 |
15 Apr 2024 | 13.19 | 13.19 | 13.01 | 13.03 | 13.03 | 28,206 |
12 Apr 2024 | 13.40 | 13.41 | 13.16 | 13.25 | 13.25 | 32,238 |
11 Apr 2024 | 13.52 | 13.59 | 13.41 | 13.45 | 13.45 | 27,847 |
10 Apr 2024 | 13.52 | 13.72 | 13.52 | 13.62 | 13.62 | 34,119 |
09 Apr 2024 | 13.62 | 13.65 | 13.45 | 13.49 | 13.49 | 34,454 |
08 Apr 2024 | 13.66 | 13.69 | 13.50 | 13.56 | 13.56 | 54,189 |
05 Apr 2024 | 13.39 | 13.54 | 13.39 | 13.51 | 13.51 | 24,269 |
04 Apr 2024 | 13.44 | 13.64 | 13.35 | 13.63 | 13.63 | 32,650 |
03 Apr 2024 | 13.84 | 13.87 | 13.40 | 13.44 | 13.44 | 39,937 |
02 Apr 2024 | 14.10 | 14.13 | 13.91 | 13.93 | 13.93 | 25,015 |
28 Mar 2024 | 13.93 | 14.14 | 13.84 | 14.11 | 14.11 | 45,963 |
27 Mar 2024 | 13.87 | 14.00 | 13.81 | 13.94 | 13.94 | 27,127 |
26 Mar 2024 | 13.91 | 14.00 | 13.81 | 13.90 | 13.90 | 25,066 |
25 Mar 2024 | 14.03 | 14.07 | 13.84 | 13.88 | 13.88 | 18,090 |
22 Mar 2024 | 14.14 | 14.18 | 13.92 | 13.97 | 13.97 | 61,108 |
21 Mar 2024 | 14.03 | 14.29 | 13.95 | 14.25 | 14.25 | 22,948 |
20 Mar 2024 | 14.11 | 14.16 | 13.95 | 13.95 | 13.95 | 17,508 |
19 Mar 2024 | 14.08 | 14.14 | 13.98 | 14.08 | 14.08 | 71,690 |
18 Mar 2024 | 13.90 | 14.09 | 13.82 | 14.02 | 14.02 | 24,527 |
15 Mar 2024 | 13.87 | 13.92 | 13.57 | 13.82 | 13.82 | 85,520 |
14 Mar 2024 | 14.29 | 14.41 | 13.92 | 13.97 | 13.97 | 83,391 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 15.10 | 15.26 | 14.95 | 14.96 | 14.46 | 47,093 |
12 Mar 2024 | 14.75 | 15.06 | 14.75 | 15.04 | 14.54 | 31,626 |
11 Mar 2024 | 14.71 | 14.82 | 14.60 | 14.80 | 14.31 | 42,955 |
08 Mar 2024 | 14.69 | 14.85 | 14.69 | 14.74 | 14.25 | 74,588 |
07 Mar 2024 | 14.59 | 14.69 | 14.49 | 14.60 | 14.11 | 61,246 |
06 Mar 2024 | 14.48 | 14.48 | 14.12 | 14.36 | 13.88 | 34,155 |
05 Mar 2024 | 14.54 | 14.62 | 14.36 | 14.46 | 13.98 | 69,554 |
04 Mar 2024 | 14.44 | 14.65 | 14.40 | 14.59 | 14.10 | 19,299 |
01 Mar 2024 | 14.55 | 14.72 | 14.30 | 14.43 | 13.95 | 48,436 |
29 Feb 2024 | 14.58 | 14.80 | 14.41 | 14.75 | 14.26 | 45,017 |
28 Feb 2024 | 14.55 | 14.61 | 14.41 | 14.51 | 14.03 | 83,756 |
27 Feb 2024 | 14.37 | 14.57 | 14.22 | 14.53 | 14.04 | 69,039 |
26 Feb 2024 | 14.13 | 14.48 | 14.11 | 14.40 | 13.92 | 83,121 |
23 Feb 2024 | 14.13 | 14.53 | 13.97 | 14.04 | 13.57 | 91,619 |
22 Feb 2024 | 14.78 | 14.78 | 13.45 | 13.80 | 13.34 | 131,757 |
21 Feb 2024 | 14.56 | 14.90 | 14.44 | 14.63 | 14.14 | 98,346 |
20 Feb 2024 | 14.60 | 15.03 | 14.60 | 14.84 | 14.34 | 38,092 |
19 Feb 2024 | 14.62 | 14.75 | 14.53 | 14.66 | 14.17 | 21,099 |
16 Feb 2024 | 14.59 | 14.76 | 14.58 | 14.64 | 14.15 | 56,534 |
15 Feb 2024 | 14.42 | 14.86 | 14.42 | 14.53 | 14.04 | 66,145 |
14 Feb 2024 | 14.37 | 14.39 | 14.14 | 14.25 | 13.77 | 87,126 |
13 Feb 2024 | 14.41 | 14.60 | 14.40 | 14.50 | 14.02 | 62,433 |
12 Feb 2024 | 14.30 | 14.75 | 14.30 | 14.57 | 14.08 | 193,794 |
09 Feb 2024 | 13.95 | 14.26 | 13.94 | 14.24 | 13.76 | 41,709 |
08 Feb 2024 | 13.97 | 14.18 | 13.84 | 13.90 | 13.44 | 82,519 |
07 Feb 2024 | 14.20 | 14.35 | 13.94 | 14.02 | 13.55 | 93,218 |
06 Feb 2024 | 14.06 | 14.52 | 14.05 | 14.50 | 14.02 | 109,111 |
05 Feb 2024 | 14.04 | 14.23 | 13.85 | 14.13 | 13.65 | 61,152 |
02 Feb 2024 | 14.11 | 14.32 | 14.11 | 14.20 | 13.73 | 55,532 |
01 Feb 2024 | 13.92 | 14.03 | 13.67 | 13.99 | 13.52 | 76,819 |
31 Jan 2024 | 14.50 | 14.83 | 14.23 | 14.27 | 13.79 | 68,613 |
30 Jan 2024 | 14.44 | 14.54 | 14.35 | 14.39 | 13.91 | 50,930 |
29 Jan 2024 | 14.26 | 14.37 | 14.13 | 14.37 | 13.89 | 64,053 |
25 Jan 2024 | 14.31 | 14.46 | 14.25 | 14.29 | 13.81 | 24,222 |
24 Jan 2024 | 14.48 | 14.49 | 14.26 | 14.30 | 13.82 | 25,251 |
23 Jan 2024 | 14.21 | 14.53 | 14.21 | 14.42 | 13.94 | 35,444 |
22 Jan 2024 | 14.52 | 14.56 | 14.34 | 14.40 | 13.92 | 27,523 |
19 Jan 2024 | 14.48 | 14.68 | 14.33 | 14.35 | 13.87 | 40,742 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 14.18 | 14.46 | 14.18 | 14.39 | 13.91 | 40,176 |
16 Jan 2024 | 14.26 | 14.35 | 14.01 | 14.27 | 13.79 | 21,580 |
15 Jan 2024 | 14.37 | 14.52 | 14.32 | 14.40 | 13.92 | 18,845 |
12 Jan 2024 | 14.30 | 14.48 | 14.29 | 14.45 | 13.97 | 23,341 |
11 Jan 2024 | 14.30 | 14.48 | 14.30 | 14.45 | 13.97 | 18,442 |
10 Jan 2024 | 14.40 | 14.58 | 14.18 | 14.22 | 13.74 | 25,696 |
09 Jan 2024 | 14.29 | 14.51 | 14.29 | 14.35 | 13.87 | 21,497 |
08 Jan 2024 | 13.90 | 14.27 | 13.90 | 14.17 | 13.70 | 24,495 |
05 Jan 2024 | 14.20 | 14.21 | 14.00 | 14.01 | 13.54 | 31,001 |
04 Jan 2024 | 14.23 | 14.32 | 14.01 | 14.22 | 13.74 | 30,677 |
03 Jan 2024 | 14.30 | 14.40 | 14.06 | 14.28 | 13.80 | 210,993 |
02 Jan 2024 | 14.52 | 14.69 | 14.37 | 14.49 | 14.01 | 16,146 |
29 Dec 2023 | 14.61 | 14.85 | 14.41 | 14.47 | 13.99 | 31,486 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 14.48 | 14.66 | 14.48 | 14.64 | 14.15 | 723 |
22 Dec 2023 | 14.12 | 14.38 | 14.01 | 14.34 | 13.86 | 146,052 |
21 Dec 2023 | 15.00 | 15.00 | 13.94 | 13.97 | 13.50 | 90,293 |
20 Dec 2023 | 15.06 | 15.26 | 14.96 | 15.22 | 14.71 | 123,677 |
19 Dec 2023 | 14.71 | 14.93 | 14.67 | 14.83 | 14.33 | 102,022 |
18 Dec 2023 | 14.41 | 14.90 | 14.41 | 14.65 | 14.16 | 43,349 |
15 Dec 2023 | 14.44 | 14.83 | 14.24 | 14.68 | 14.19 | 114,388 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |