Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.32 | 13.63 | 13.27 | 13.59 | 13.59 | 33,447 |
06 May 2024 | 13.19 | 13.22 | 13.10 | 13.14 | 13.14 | 29,498 |
03 May 2024 | 13.10 | 13.20 | 13.06 | 13.16 | 13.16 | 30,586 |
02 May 2024 | 13.21 | 13.26 | 13.06 | 13.09 | 13.09 | 52,661 |
01 May 2024 | 13.30 | 13.36 | 13.17 | 13.25 | 13.25 | 16,458 |
30 Apr 2024 | 13.50 | 13.53 | 13.39 | 13.46 | 13.46 | 26,908 |
29 Apr 2024 | 13.57 | 13.60 | 13.37 | 13.51 | 13.51 | 23,028 |
26 Apr 2024 | 13.65 | 13.66 | 13.44 | 13.45 | 13.45 | 13,139 |
24 Apr 2024 | 13.89 | 13.89 | 13.74 | 13.84 | 13.84 | 11,478 |
23 Apr 2024 | 13.84 | 13.93 | 13.58 | 13.77 | 13.77 | 24,931 |
22 Apr 2024 | 13.44 | 13.74 | 13.38 | 13.73 | 13.73 | 23,593 |
19 Apr 2024 | 13.49 | 13.54 | 13.16 | 13.19 | 13.19 | 28,890 |
18 Apr 2024 | 13.59 | 13.72 | 13.50 | 13.70 | 13.70 | 21,322 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 13.72 | 13.73 | 13.31 | 13.33 | 13.33 | 430,652 |
15 Apr 2024 | 13.84 | 13.99 | 13.81 | 13.92 | 13.92 | 59,742 |
12 Apr 2024 | 13.78 | 14.08 | 13.77 | 13.89 | 13.89 | 33,083 |
11 Apr 2024 | 13.43 | 13.88 | 13.43 | 13.87 | 13.87 | 30,480 |
10 Apr 2024 | 13.67 | 13.73 | 13.53 | 13.54 | 13.54 | 234,291 |
09 Apr 2024 | 13.82 | 13.90 | 13.59 | 13.62 | 13.62 | 465,719 |
08 Apr 2024 | 13.94 | 13.97 | 13.76 | 13.84 | 13.84 | 21,997 |
05 Apr 2024 | 13.85 | 13.91 | 13.78 | 13.84 | 13.84 | 64,634 |
04 Apr 2024 | 13.99 | 14.09 | 13.95 | 14.02 | 14.02 | 115,313 |
03 Apr 2024 | 14.21 | 14.38 | 13.98 | 14.07 | 14.07 | 74,075 |
02 Apr 2024 | 14.18 | 14.53 | 14.13 | 14.39 | 14.39 | 184,037 |
28 Mar 2024 | 14.22 | 14.25 | 14.10 | 14.17 | 14.17 | 24,356 |
27 Mar 2024 | 13.79 | 14.15 | 13.74 | 14.13 | 14.13 | 43,050 |
26 Mar 2024 | 13.68 | 13.97 | 13.68 | 13.81 | 13.81 | 23,532 |
25 Mar 2024 | 13.77 | 13.87 | 13.64 | 13.66 | 13.66 | 11,980 |
22 Mar 2024 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 12,580 |
21 Mar 2024 | 13.62 | 13.93 | 13.56 | 13.86 | 13.86 | 20,294 |
20 Mar 2024 | 13.45 | 13.52 | 13.40 | 13.46 | 13.46 | 10,777 |
19 Mar 2024 | 13.35 | 13.63 | 13.32 | 13.53 | 13.53 | 32,736 |
18 Mar 2024 | 13.38 | 13.43 | 13.24 | 13.31 | 13.31 | 906,296 |
15 Mar 2024 | 13.41 | 13.44 | 13.23 | 13.44 | 13.44 | 390,959 |
14 Mar 2024 | 13.40 | 13.43 | 13.31 | 13.42 | 13.42 | 252,561 |
13 Mar 2024 | 13.40 | 13.42 | 13.30 | 13.34 | 13.34 | 56,634 |
12 Mar 2024 | 13.56 | 13.59 | 13.41 | 13.46 | 13.46 | 120,513 |
11 Mar 2024 | 13.67 | 13.73 | 13.48 | 13.57 | 13.57 | 13,919 |
08 Mar 2024 | 13.80 | 13.92 | 13.78 | 13.89 | 13.89 | 39,215 |
07 Mar 2024 | 13.74 | 13.85 | 13.50 | 13.60 | 13.60 | 38,325 |
06 Mar 2024 | 13.78 | 13.82 | 13.54 | 13.63 | 13.63 | 42,649 |
06 Mar 2024 | 0.25 Dividend | |||||
05 Mar 2024 | 14.02 | 14.08 | 13.88 | 14.01 | 13.76 | 51,365 |
04 Mar 2024 | 14.31 | 14.37 | 14.04 | 14.16 | 13.91 | 37,330 |
01 Mar 2024 | 14.24 | 14.33 | 14.05 | 14.23 | 13.98 | 32,745 |
29 Feb 2024 | 14.00 | 14.26 | 13.94 | 14.15 | 13.90 | 75,802 |
28 Feb 2024 | 13.81 | 14.10 | 13.76 | 14.02 | 13.77 | 133,448 |
27 Feb 2024 | 13.57 | 13.84 | 13.50 | 13.74 | 13.49 | 116,924 |
26 Feb 2024 | 14.09 | 14.09 | 13.50 | 13.51 | 13.27 | 16,910 |
23 Feb 2024 | 14.15 | 14.16 | 13.88 | 13.99 | 13.74 | 23,607 |
22 Feb 2024 | 13.87 | 14.10 | 13.83 | 14.05 | 13.80 | 67,199 |
21 Feb 2024 | 13.76 | 14.07 | 13.76 | 13.79 | 13.54 | 35,422 |
20 Feb 2024 | 13.84 | 13.87 | 13.66 | 13.74 | 13.50 | 30,683 |
19 Feb 2024 | 13.89 | 14.03 | 13.82 | 13.94 | 13.69 | 22,845 |
16 Feb 2024 | 13.97 | 14.06 | 13.81 | 13.85 | 13.60 | 254,849 |
15 Feb 2024 | 13.91 | 14.08 | 13.75 | 13.77 | 13.52 | 23,044 |
14 Feb 2024 | 13.82 | 13.94 | 13.79 | 13.92 | 13.67 | 41,411 |
13 Feb 2024 | 13.93 | 14.11 | 13.87 | 14.02 | 13.77 | 60,767 |
12 Feb 2024 | 13.87 | 14.06 | 13.76 | 13.93 | 13.68 | 35,496 |
09 Feb 2024 | 14.03 | 14.03 | 13.80 | 13.80 | 13.55 | 33,883 |
08 Feb 2024 | 14.22 | 14.27 | 14.03 | 14.03 | 13.78 | 33,856 |
07 Feb 2024 | 14.24 | 14.35 | 14.08 | 14.17 | 13.92 | 228,677 |
06 Feb 2024 | 13.85 | 14.05 | 13.82 | 14.02 | 13.77 | 47,446 |
05 Feb 2024 | 13.74 | 13.97 | 13.72 | 13.94 | 13.69 | 18,693 |
02 Feb 2024 | 13.66 | 13.88 | 13.65 | 13.83 | 13.58 | 34,736 |
01 Feb 2024 | 13.63 | 13.66 | 13.40 | 13.53 | 13.29 | 66,015 |
31 Jan 2024 | 13.56 | 13.87 | 13.56 | 13.84 | 13.59 | 32,520 |
30 Jan 2024 | 13.62 | 13.75 | 13.41 | 13.48 | 13.24 | 19,871 |
29 Jan 2024 | 13.42 | 13.74 | 13.30 | 13.57 | 13.33 | 65,446 |
25 Jan 2024 | 13.69 | 13.76 | 13.52 | 13.57 | 13.33 | 30,395 |
24 Jan 2024 | 13.79 | 13.91 | 13.60 | 13.78 | 13.53 | 66,792 |
23 Jan 2024 | 14.12 | 14.13 | 13.72 | 13.75 | 13.50 | 155,622 |
22 Jan 2024 | 14.46 | 14.56 | 14.12 | 14.22 | 13.96 | 117,683 |
19 Jan 2024 | 14.43 | 14.53 | 14.28 | 14.31 | 14.05 | 72,548 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 14.52 | 14.56 | 14.44 | 14.45 | 14.19 | 11,481 |
16 Jan 2024 | 14.57 | 14.57 | 14.43 | 14.55 | 14.29 | 16,199 |
15 Jan 2024 | 14.53 | 14.66 | 14.47 | 14.65 | 14.39 | 7,586 |
12 Jan 2024 | 14.46 | 14.64 | 14.46 | 14.49 | 14.23 | 14,721 |
11 Jan 2024 | 14.52 | 14.61 | 14.44 | 14.57 | 14.31 | 23,289 |
10 Jan 2024 | 14.47 | 14.53 | 14.42 | 14.45 | 14.19 | 20,961 |
09 Jan 2024 | 14.53 | 14.64 | 14.44 | 14.50 | 14.24 | 17,271 |
08 Jan 2024 | 14.21 | 14.42 | 14.20 | 14.40 | 14.14 | 8,355 |
05 Jan 2024 | 14.57 | 14.60 | 14.39 | 14.41 | 14.15 | 16,752 |
04 Jan 2024 | 14.61 | 14.71 | 14.54 | 14.59 | 14.33 | 10,119 |
03 Jan 2024 | 14.68 | 14.81 | 14.51 | 14.55 | 14.29 | 13,051 |
02 Jan 2024 | 14.57 | 14.95 | 14.57 | 14.81 | 14.55 | 8,505 |
29 Dec 2023 | 14.81 | 15.00 | 14.81 | 14.86 | 14.59 | 13,028 |
28 Dec 2023 | 14.86 | 14.91 | 14.69 | 14.88 | 14.61 | 16,881 |
27 Dec 2023 | 14.53 | 14.83 | 14.53 | 14.79 | 14.53 | 11,963 |
22 Dec 2023 | 14.56 | 14.70 | 14.32 | 14.49 | 14.23 | 55,193 |
21 Dec 2023 | 14.92 | 15.08 | 14.68 | 14.72 | 14.45 | 30,616 |
20 Dec 2023 | 14.77 | 15.03 | 14.73 | 15.00 | 14.73 | 74,945 |
19 Dec 2023 | 14.58 | 14.72 | 14.53 | 14.65 | 14.39 | 81,925 |
18 Dec 2023 | 14.64 | 14.79 | 14.59 | 14.61 | 14.35 | 22,779 |
15 Dec 2023 | 14.54 | 14.90 | 14.50 | 14.64 | 14.38 | 66,094 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 14.35 | 14.38 | 14.18 | 14.20 | 13.95 | 50,043 |
12 Dec 2023 | 14.31 | 14.49 | 14.28 | 14.35 | 14.09 | 42,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |