Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 12.40 | 12.48 | 12.34 | 12.47 | 12.47 | 28,293 |
26 Apr 2024 | 12.05 | 12.32 | 12.18 | 12.32 | 12.32 | 56,385 |
25 Apr 2024 | 12.10 | 12.12 | 11.98 | 12.02 | 12.02 | 49,606 |
24 Apr 2024 | 12.40 | 12.46 | 12.21 | 12.30 | 12.30 | 30,580 |
23 Apr 2024 | 12.30 | 12.28 | 11.95 | 12.23 | 12.23 | 78,146 |
22 Apr 2024 | 12.10 | 12.28 | 11.96 | 12.18 | 12.18 | 75,367 |
19 Apr 2024 | 11.88 | 12.09 | 11.84 | 12.09 | 12.09 | 47,930 |
18 Apr 2024 | 12.05 | 12.31 | 11.74 | 11.79 | 11.79 | 78,063 |
17 Apr 2024 | 11.82 | 12.13 | 11.81 | 11.92 | 11.92 | 90,877 |
16 Apr 2024 | 12.05 | 11.95 | 11.52 | 11.71 | 11.71 | 91,847 |
15 Apr 2024 | 12.15 | 12.14 | 11.96 | 11.99 | 11.99 | 51,652 |
12 Apr 2024 | 12.35 | 12.37 | 12.04 | 12.07 | 12.07 | 527,696 |
11 Apr 2024 | 12.20 | 12.22 | 12.07 | 12.18 | 12.18 | 23,732 |
10 Apr 2024 | 12.52 | 12.93 | 12.08 | 12.12 | 12.12 | 57,899 |
09 Apr 2024 | 12.57 | 12.67 | 12.18 | 12.47 | 12.47 | 82,747 |
08 Apr 2024 | 11.88 | 12.50 | 11.77 | 12.45 | 12.45 | 1,227,794 |
05 Apr 2024 | 12.00 | 11.94 | 11.74 | 11.77 | 11.77 | 58,256 |
04 Apr 2024 | 12.10 | 12.19 | 12.04 | 12.05 | 12.05 | 33,232 |
03 Apr 2024 | 12.35 | 12.20 | 11.93 | 12.06 | 12.06 | 45,364 |
02 Apr 2024 | 12.10 | 12.40 | 12.17 | 12.26 | 12.26 | 599,433 |
28 Mar 2024 | 12.20 | 12.16 | 12.05 | 12.10 | 12.10 | 33,509 |
27 Mar 2024 | 12.05 | 12.16 | 11.96 | 12.15 | 12.15 | 89,639 |
26 Mar 2024 | 12.20 | 12.10 | 11.94 | 12.06 | 12.06 | 71,159 |
25 Mar 2024 | 12.35 | 12.32 | 12.20 | 12.20 | 12.20 | 66,764 |
22 Mar 2024 | 12.40 | 12.45 | 12.19 | 12.20 | 12.20 | 43,499 |
21 Mar 2024 | 12.52 | 12.55 | 12.39 | 12.41 | 12.41 | 22,108 |
20 Mar 2024 | 12.20 | 12.40 | 12.14 | 12.39 | 12.39 | 9,515 |
19 Mar 2024 | 12.25 | 12.32 | 12.15 | 12.23 | 12.23 | 94,009 |
18 Mar 2024 | 12.10 | 12.15 | 12.00 | 12.12 | 12.12 | 49,255 |
15 Mar 2024 | 12.10 | 12.03 | 11.88 | 11.90 | 11.90 | 121,702 |
14 Mar 2024 | 12.35 | 12.25 | 12.08 | 12.08 | 12.08 | 43,275 |
13 Mar 2024 | 12.25 | 12.34 | 12.09 | 12.29 | 12.29 | 30,714 |
12 Mar 2024 | 12.68 | 12.51 | 12.23 | 12.25 | 12.25 | 24,461 |
12 Mar 2024 | 0.546881 Dividend | |||||
11 Mar 2024 | 13.10 | 13.36 | 12.80 | 12.89 | 12.34 | 80,670 |
08 Mar 2024 | 13.63 | 13.52 | 13.24 | 13.25 | 12.69 | 5,035 |
07 Mar 2024 | 13.45 | 13.68 | 13.47 | 13.50 | 12.93 | 15,923 |
06 Mar 2024 | 13.40 | 13.55 | 13.44 | 13.52 | 12.95 | 4,833 |
05 Mar 2024 | 13.45 | 13.39 | 13.24 | 13.24 | 12.68 | 14,252 |
04 Mar 2024 | 13.57 | 13.52 | 13.40 | 13.44 | 12.87 | 12,860 |
01 Mar 2024 | 13.40 | 13.53 | 13.35 | 13.44 | 12.87 | 12,954 |
29 Feb 2024 | 13.40 | 13.52 | 13.38 | 13.46 | 12.89 | 10,521 |
28 Feb 2024 | 13.40 | 13.48 | 13.34 | 13.36 | 12.79 | 6,468 |
27 Feb 2024 | 13.15 | 13.68 | 13.24 | 13.63 | 13.05 | 57,197 |
26 Feb 2024 | 13.52 | 13.39 | 13.10 | 13.19 | 12.63 | 29,269 |
23 Feb 2024 | 13.35 | 13.75 | 13.52 | 13.55 | 12.97 | 12,274 |
22 Feb 2024 | 13.52 | 13.61 | 13.53 | 13.57 | 13.00 | 20,282 |
21 Feb 2024 | 13.57 | 13.52 | 13.39 | 13.43 | 12.86 | 8,306 |
20 Feb 2024 | 13.25 | 13.57 | 13.20 | 13.25 | 12.69 | 98,749 |
19 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.05 | - |
16 Feb 2024 | 13.35 | 13.76 | 13.36 | 13.74 | 13.16 | 14,944 |
15 Feb 2024 | 13.30 | 13.24 | 13.14 | 13.18 | 12.62 | 36,611 |
14 Feb 2024 | 13.20 | 13.42 | 13.19 | 13.22 | 12.66 | 6,227 |
13 Feb 2024 | 13.40 | 13.50 | 13.10 | 13.10 | 12.54 | 5,580 |
12 Feb 2024 | 13.40 | 13.56 | 13.23 | 13.49 | 12.92 | 35,052 |
09 Feb 2024 | 13.20 | 13.27 | 13.15 | 13.26 | 12.70 | 4,407 |
08 Feb 2024 | 13.57 | 13.43 | 13.27 | 13.28 | 12.72 | 12,677 |
07 Feb 2024 | 13.40 | 13.51 | 13.40 | 13.43 | 12.86 | 4,202 |
06 Feb 2024 | 13.25 | 13.46 | 13.35 | 13.45 | 12.88 | 11,178 |
05 Feb 2024 | 13.45 | 13.20 | 13.03 | 13.12 | 12.56 | 27,982 |
02 Feb 2024 | 13.77 | 13.69 | 13.31 | 13.31 | 12.75 | 22,153 |
01 Feb 2024 | 13.88 | 13.79 | 13.63 | 13.75 | 13.17 | 6,415 |
31 Jan 2024 | 13.82 | 13.87 | 13.77 | 13.81 | 13.22 | 3,599 |
30 Jan 2024 | 13.93 | 14.05 | 13.64 | 13.92 | 13.33 | 11,640 |
29 Jan 2024 | 14.05 | 14.07 | 13.83 | 13.88 | 13.29 | 16,076 |
26 Jan 2024 | 13.88 | 14.18 | 13.93 | 14.14 | 13.54 | 11,477 |
25 Jan 2024 | 14.25 | 14.26 | 13.86 | 13.90 | 13.31 | 24,830 |
24 Jan 2024 | 14.05 | 14.47 | 14.06 | 14.19 | 13.59 | 27,108 |
23 Jan 2024 | 13.68 | 14.05 | 13.86 | 14.00 | 13.41 | 9,436 |
22 Jan 2024 | 13.63 | 13.80 | 13.53 | 13.60 | 13.02 | 49,057 |
19 Jan 2024 | 14.20 | 13.96 | 13.82 | 13.84 | 13.25 | 12,604 |
18 Jan 2024 | 14.20 | 14.13 | 14.01 | 14.08 | 13.48 | 34,490 |
17 Jan 2024 | 14.35 | 14.18 | 13.99 | 14.03 | 13.43 | 6,798 |
16 Jan 2024 | 14.82 | 14.88 | 14.26 | 14.31 | 13.70 | 27,837 |
15 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.10 | - |
12 Jan 2024 | 14.93 | 15.02 | 14.74 | 14.82 | 14.19 | 8,990 |
11 Jan 2024 | 14.93 | 14.92 | 14.73 | 14.88 | 14.25 | 9,305 |
10 Jan 2024 | 14.93 | 14.80 | 14.69 | 14.77 | 14.14 | 14,076 |
09 Jan 2024 | 15.30 | 15.21 | 14.94 | 14.97 | 14.33 | 6,287 |
08 Jan 2024 | 15.30 | 15.17 | 15.06 | 15.16 | 14.52 | 24,890 |
05 Jan 2024 | 15.57 | 15.39 | 15.21 | 15.33 | 14.68 | 9,613 |
04 Jan 2024 | 15.52 | 15.51 | 15.39 | 15.39 | 14.73 | 13,624 |
03 Jan 2024 | 15.82 | 15.65 | 15.41 | 15.61 | 14.95 | 9,744 |
02 Jan 2024 | 15.93 | 15.99 | 15.60 | 15.63 | 14.97 | 15,641 |
29 Dec 2023 | 15.88 | 15.89 | 15.67 | 15.84 | 15.17 | 20,686 |
28 Dec 2023 | 16.05 | 16.01 | 15.89 | 15.93 | 15.25 | 6,727 |
27 Dec 2023 | 15.93 | 16.07 | 15.97 | 16.04 | 15.36 | 6,669 |
22 Dec 2023 | 15.68 | 16.00 | 15.73 | 15.82 | 15.15 | 188,831 |
21 Dec 2023 | 15.35 | 15.84 | 15.18 | 15.71 | 15.04 | 89,186 |
20 Dec 2023 | 15.30 | 15.43 | 15.37 | 15.40 | 14.75 | 8,025 |
19 Dec 2023 | 15.20 | 15.44 | 15.33 | 15.39 | 14.74 | 30,855 |
18 Dec 2023 | 14.93 | 15.23 | 15.04 | 15.18 | 14.54 | 25,884 |
15 Dec 2023 | 15.10 | 15.01 | 14.91 | 14.95 | 14.32 | 85,058 |
14 Dec 2023 | 14.88 | 15.16 | 14.96 | 15.03 | 14.39 | 40,472 |
13 Dec 2023 | 14.73 | 14.68 | 14.58 | 14.59 | 13.97 | 1,514 |
12 Dec 2023 | 14.73 | 14.84 | 14.60 | 14.64 | 14.02 | 6,056 |
11 Dec 2023 | 14.77 | 14.80 | 14.53 | 14.79 | 14.16 | 5,988 |
08 Dec 2023 | 14.88 | 14.87 | 14.67 | 14.76 | 14.13 | 3,330 |
07 Dec 2023 | 14.82 | 14.86 | 14.75 | 14.83 | 14.20 | 27,509 |
06 Dec 2023 | 14.88 | 14.99 | 14.76 | 14.79 | 14.16 | 9,909 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |