Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 13.85 | 13,145 |
02 May 2024 | 13.82 | 13.89 | 13.79 | 13.81 | 13.81 | 8,743 |
01 May 2024 | 13.88 | 13.91 | 13.75 | 13.81 | 13.81 | 19,476 |
30 Apr 2024 | 13.97 | 13.98 | 13.86 | 13.91 | 13.91 | 25,870 |
29 Apr 2024 | 13.80 | 13.97 | 13.80 | 13.86 | 13.86 | 23,867 |
26 Apr 2024 | 13.97 | 13.97 | 13.79 | 13.79 | 13.79 | 25,597 |
24 Apr 2024 | 14.06 | 14.06 | 13.94 | 14.00 | 14.00 | 33,075 |
23 Apr 2024 | 13.92 | 14.09 | 13.92 | 13.96 | 13.96 | 16,805 |
22 Apr 2024 | 13.93 | 13.96 | 13.89 | 13.92 | 13.92 | 77,686 |
19 Apr 2024 | 13.95 | 13.95 | 13.69 | 13.75 | 13.75 | 6,863 |
18 Apr 2024 | 13.96 | 13.99 | 13.84 | 13.92 | 13.92 | 24,775 |
17 Apr 2024 | 13.85 | 13.88 | 13.83 | 13.85 | 13.85 | 35,328 |
16 Apr 2024 | 14.13 | 14.13 | 13.81 | 13.88 | 13.88 | 64,750 |
15 Apr 2024 | 14.12 | 14.14 | 14.07 | 14.12 | 14.12 | 18,558 |
12 Apr 2024 | 14.18 | 14.18 | 14.06 | 14.13 | 14.13 | 8,513 |
11 Apr 2024 | 14.18 | 14.19 | 14.02 | 14.18 | 14.18 | 12,948 |
10 Apr 2024 | 14.15 | 14.25 | 14.15 | 14.23 | 14.23 | 8,584 |
09 Apr 2024 | 14.23 | 14.23 | 14.14 | 14.18 | 14.18 | 18,829 |
09 Apr 2024 | 0.279682 Dividend | |||||
08 Apr 2024 | 14.30 | 14.38 | 14.28 | 14.31 | 14.03 | 85,778 |
05 Apr 2024 | 14.41 | 14.41 | 14.24 | 14.31 | 14.03 | 33,140 |
04 Apr 2024 | 14.40 | 14.41 | 14.35 | 14.36 | 14.08 | 10,730 |
03 Apr 2024 | 14.50 | 14.50 | 14.36 | 14.36 | 14.08 | 8,666 |
02 Apr 2024 | 14.55 | 14.55 | 14.40 | 14.48 | 14.20 | 28,650 |
28 Mar 2024 | 14.40 | 14.51 | 14.40 | 14.51 | 14.23 | 20,018 |
27 Mar 2024 | 14.30 | 14.36 | 14.14 | 14.36 | 14.08 | 11,268 |
26 Mar 2024 | 14.40 | 14.40 | 14.28 | 14.29 | 14.01 | 4,102 |
25 Mar 2024 | 14.26 | 14.41 | 14.26 | 14.37 | 14.09 | 1,516 |
22 Mar 2024 | 14.30 | 14.35 | 14.23 | 14.26 | 13.98 | 13,601 |
21 Mar 2024 | 14.14 | 14.33 | 14.10 | 14.33 | 14.05 | 77,530 |
20 Mar 2024 | 14.20 | 14.26 | 14.17 | 14.17 | 13.89 | 9,401 |
19 Mar 2024 | 14.10 | 14.21 | 14.08 | 14.17 | 13.89 | 28,603 |
18 Mar 2024 | 14.13 | 14.13 | 14.00 | 14.09 | 13.81 | 25,711 |
15 Mar 2024 | 14.08 | 14.08 | 13.90 | 14.03 | 13.76 | 21,119 |
14 Mar 2024 | 14.34 | 14.34 | 14.11 | 14.13 | 13.85 | 58,319 |
13 Mar 2024 | 14.12 | 14.25 | 14.12 | 14.22 | 13.94 | 99,931 |
12 Mar 2024 | 14.34 | 14.34 | 14.16 | 14.18 | 13.90 | 11,204 |
11 Mar 2024 | 14.53 | 14.53 | 14.20 | 14.20 | 13.92 | 28,504 |
08 Mar 2024 | 14.47 | 14.50 | 14.44 | 14.50 | 14.22 | 10,862 |
07 Mar 2024 | 14.31 | 14.39 | 14.31 | 14.35 | 14.07 | 150,597 |
06 Mar 2024 | 14.30 | 14.30 | 14.21 | 14.27 | 13.99 | 1,853 |
05 Mar 2024 | 14.30 | 14.30 | 14.23 | 14.23 | 13.95 | 74,146 |
04 Mar 2024 | 14.29 | 14.32 | 14.21 | 14.22 | 13.94 | 27,658 |
01 Mar 2024 | 14.19 | 14.29 | 14.19 | 14.29 | 14.01 | 88,955 |
29 Feb 2024 | 14.13 | 14.20 | 14.09 | 14.19 | 13.91 | 12,636 |
28 Feb 2024 | 14.25 | 14.25 | 14.14 | 14.15 | 13.87 | 12,802 |
27 Feb 2024 | 14.16 | 14.20 | 14.10 | 14.20 | 13.92 | 10,040 |
26 Feb 2024 | 14.20 | 14.27 | 14.15 | 14.17 | 13.89 | 4,393 |
23 Feb 2024 | 14.10 | 14.21 | 14.10 | 14.20 | 13.92 | 11,011 |
22 Feb 2024 | 14.18 | 14.18 | 14.06 | 14.13 | 13.85 | 21,279 |
21 Feb 2024 | 14.15 | 14.15 | 14.06 | 14.08 | 13.80 | 8,730 |
20 Feb 2024 | 14.22 | 14.26 | 14.19 | 14.20 | 13.92 | 43,895 |
19 Feb 2024 | 14.21 | 14.22 | 14.17 | 14.20 | 13.92 | 33,684 |
16 Feb 2024 | 14.08 | 14.16 | 14.06 | 14.10 | 13.82 | 15,872 |
15 Feb 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.73 | 13,456 |
14 Feb 2024 | 14.06 | 14.06 | 13.94 | 13.97 | 13.70 | 103,542 |
13 Feb 2024 | 14.19 | 14.23 | 14.16 | 14.16 | 13.88 | 26,881 |
12 Feb 2024 | 14.09 | 14.16 | 14.09 | 14.11 | 13.83 | 46,642 |
09 Feb 2024 | 14.16 | 14.16 | 14.09 | 14.09 | 13.81 | 7,686 |
08 Feb 2024 | 14.07 | 14.15 | 14.07 | 14.14 | 13.86 | 10,480 |
07 Feb 2024 | 14.04 | 14.14 | 14.04 | 14.07 | 13.80 | 15,656 |
06 Feb 2024 | 14.07 | 14.07 | 14.00 | 14.02 | 13.75 | 23,173 |
05 Feb 2024 | 14.25 | 14.25 | 14.07 | 14.11 | 13.83 | 14,188 |
02 Feb 2024 | 14.11 | 14.25 | 14.11 | 14.23 | 13.95 | 37,574 |
01 Feb 2024 | 14.25 | 14.25 | 14.11 | 14.11 | 13.83 | 33,086 |
31 Jan 2024 | 14.20 | 14.27 | 14.10 | 14.27 | 13.99 | 61,668 |
30 Jan 2024 | 14.15 | 14.21 | 14.12 | 14.13 | 13.85 | 55,445 |
29 Jan 2024 | 14.10 | 14.16 | 14.02 | 14.15 | 13.87 | 53,605 |
25 Jan 2024 | 14.10 | 14.10 | 14.03 | 14.07 | 13.80 | 2,964 |
24 Jan 2024 | 13.97 | 14.01 | 13.96 | 13.98 | 13.71 | 10,693 |
23 Jan 2024 | 13.81 | 13.95 | 13.81 | 13.93 | 13.66 | 10,965 |
22 Jan 2024 | 13.79 | 13.87 | 13.79 | 13.85 | 13.58 | 2,509 |
19 Jan 2024 | 13.72 | 13.83 | 13.72 | 13.77 | 13.50 | 19,201 |
18 Jan 2024 | 13.87 | 13.88 | 13.61 | 13.66 | 13.39 | 19,977 |
17 Jan 2024 | 13.82 | 13.82 | 13.70 | 13.70 | 13.43 | 28,086 |
16 Jan 2024 | 13.94 | 13.94 | 13.74 | 13.75 | 13.48 | 23,052 |
15 Jan 2024 | 13.95 | 13.95 | 13.87 | 13.92 | 13.65 | 1,663 |
12 Jan 2024 | 13.87 | 13.92 | 13.86 | 13.89 | 13.62 | 39,212 |
11 Jan 2024 | 13.95 | 13.95 | 13.82 | 13.88 | 13.61 | 9,915 |
10 Jan 2024 | 13.83 | 13.91 | 13.80 | 13.80 | 13.53 | 18,717 |
09 Jan 2024 | 13.85 | 13.97 | 13.85 | 13.94 | 13.67 | 12,655 |
08 Jan 2024 | 13.92 | 13.92 | 13.80 | 13.81 | 13.54 | 19,839 |
08 Jan 2024 | 0.119668 Dividend | |||||
05 Jan 2024 | 14.13 | 14.13 | 14.00 | 14.00 | 13.61 | 5,147 |
04 Jan 2024 | 14.12 | 14.12 | 14.02 | 14.03 | 13.64 | 3,918 |
03 Jan 2024 | 14.17 | 14.17 | 14.08 | 14.08 | 13.69 | 5,589 |
02 Jan 2024 | 14.20 | 14.23 | 14.20 | 14.22 | 13.82 | 9,803 |
29 Dec 2023 | 14.20 | 14.20 | 14.13 | 14.13 | 13.74 | 213 |
28 Dec 2023 | 14.04 | 14.19 | 14.04 | 14.19 | 13.79 | 4,388 |
27 Dec 2023 | 14.11 | 14.19 | 14.06 | 14.07 | 13.68 | 39,657 |
22 Dec 2023 | 14.06 | 14.06 | 13.98 | 14.00 | 13.61 | 10,456 |
21 Dec 2023 | 14.10 | 14.10 | 13.95 | 14.02 | 13.63 | 20,978 |
20 Dec 2023 | 13.98 | 14.05 | 13.98 | 14.05 | 13.66 | 27,857 |
19 Dec 2023 | 13.83 | 13.96 | 13.82 | 13.96 | 13.57 | 30,917 |
18 Dec 2023 | 13.89 | 13.89 | 13.80 | 13.84 | 13.45 | 17,013 |
15 Dec 2023 | 13.77 | 13.95 | 13.77 | 13.88 | 13.49 | 44,199 |
14 Dec 2023 | 13.70 | 13.77 | 13.70 | 13.74 | 13.36 | 42,154 |
13 Dec 2023 | 13.51 | 13.66 | 13.51 | 13.58 | 13.20 | 40,257 |
12 Dec 2023 | 13.56 | 13.56 | 13.49 | 13.55 | 13.17 | 37,565 |
11 Dec 2023 | 13.46 | 13.54 | 13.46 | 13.48 | 13.10 | 27,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |