Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.53 | 13.52 | 12.80 | 13.26 | 13.26 | 6,043 |
30 Apr 2024 | 1.25 Dividend | |||||
29 Apr 2024 | 14.66 | 14.94 | 14.48 | 14.86 | 13.61 | 100,756 |
26 Apr 2024 | 14.44 | 14.62 | 14.42 | 14.50 | 13.28 | 31,824 |
25 Apr 2024 | 14.48 | 14.56 | 14.32 | 14.56 | 13.33 | 19,011 |
24 Apr 2024 | 14.50 | 14.54 | 14.18 | 14.37 | 13.16 | 34,990 |
23 Apr 2024 | 14.48 | 14.60 | 14.24 | 14.52 | 13.30 | 28,388 |
22 Apr 2024 | 14.33 | 14.50 | 14.32 | 14.46 | 13.25 | 12,417 |
19 Apr 2024 | 14.19 | 14.44 | 14.14 | 14.22 | 13.02 | 13,645 |
18 Apr 2024 | 14.21 | 14.34 | 14.04 | 14.23 | 13.03 | 18,174 |
17 Apr 2024 | 14.01 | 14.26 | 13.82 | 14.15 | 12.96 | 208,414 |
16 Apr 2024 | 14.23 | 14.34 | 13.84 | 14.02 | 12.84 | 13,725 |
15 Apr 2024 | 14.01 | 14.24 | 13.80 | 14.16 | 12.97 | 25,352 |
12 Apr 2024 | 13.90 | 14.12 | 13.72 | 13.98 | 12.80 | 24,102 |
11 Apr 2024 | 13.90 | 13.92 | 13.82 | 13.85 | 12.69 | 16,435 |
10 Apr 2024 | 13.90 | 13.98 | 13.82 | 13.86 | 12.69 | 34,545 |
09 Apr 2024 | 13.84 | 13.98 | 13.80 | 13.84 | 12.68 | 25,619 |
08 Apr 2024 | 13.55 | 13.88 | 13.22 | 13.60 | 12.46 | 13,609 |
05 Apr 2024 | 13.68 | 13.62 | 13.48 | 13.50 | 12.36 | 36,115 |
04 Apr 2024 | 13.74 | 13.80 | 13.66 | 13.71 | 12.56 | 29,377 |
03 Apr 2024 | 13.51 | 13.72 | 13.52 | 13.62 | 12.47 | 32,850 |
02 Apr 2024 | 13.90 | 14.02 | 13.66 | 13.79 | 12.63 | 25,609 |
28 Mar 2024 | 13.94 | 13.99 | 13.72 | 13.82 | 12.66 | 30,505 |
27 Mar 2024 | 13.86 | 13.96 | 13.17 | 13.94 | 12.77 | 34,677 |
26 Mar 2024 | 13.75 | 13.90 | 13.54 | 13.73 | 12.58 | 13,682 |
25 Mar 2024 | 13.57 | 13.68 | 13.47 | 13.60 | 12.45 | 23,371 |
22 Mar 2024 | 13.27 | 13.47 | 13.29 | 13.35 | 12.23 | 44,973 |
21 Mar 2024 | 13.30 | 13.44 | 12.72 | 13.26 | 12.14 | 15,285 |
20 Mar 2024 | 13.15 | 13.26 | 13.07 | 13.12 | 12.02 | 8,176 |
19 Mar 2024 | 13.05 | 13.15 | 12.77 | 13.15 | 12.04 | 9,206 |
18 Mar 2024 | 12.95 | 12.99 | 12.48 | 12.98 | 11.89 | 5,002 |
15 Mar 2024 | 12.90 | 13.11 | 12.72 | 12.88 | 11.80 | 4,193 |
14 Mar 2024 | 12.96 | 13.05 | 12.75 | 12.79 | 11.71 | 108,653 |
13 Mar 2024 | 13.01 | 12.99 | 12.77 | 12.87 | 11.78 | 13,408 |
12 Mar 2024 | 13.03 | 12.99 | 12.90 | 12.93 | 11.84 | 1,296 |
11 Mar 2024 | 13.10 | 13.10 | 12.88 | 13.10 | 12.00 | 5,898 |
08 Mar 2024 | 13.18 | 13.15 | 12.52 | 13.10 | 12.00 | 424,485 |
07 Mar 2024 | 12.72 | 13.11 | 12.69 | 12.93 | 11.84 | 20,780 |
06 Mar 2024 | 12.73 | 12.74 | 12.58 | 12.65 | 11.59 | 10,603 |
05 Mar 2024 | 12.63 | 12.62 | 12.53 | 12.60 | 11.54 | 6,726 |
04 Mar 2024 | 12.69 | 12.77 | 12.50 | 12.63 | 11.57 | 9,394 |
01 Mar 2024 | 12.65 | 12.70 | 12.59 | 12.67 | 11.60 | 12,950 |
29 Feb 2024 | 12.66 | 12.69 | 12.20 | 12.60 | 11.54 | 20,547 |
28 Feb 2024 | 12.65 | 12.67 | 12.54 | 12.59 | 11.53 | 9,694 |
27 Feb 2024 | 12.60 | 12.60 | 12.41 | 12.54 | 11.48 | 8,662 |
26 Feb 2024 | 12.66 | 12.68 | 12.20 | 12.60 | 11.54 | 34,689 |
23 Feb 2024 | 12.69 | 12.69 | 12.52 | 12.56 | 11.51 | 12,451 |
22 Feb 2024 | 12.73 | 12.71 | 12.53 | 12.63 | 11.57 | 14,612 |
21 Feb 2024 | 12.58 | 12.62 | 12.50 | 12.50 | 11.45 | 14,150 |
20 Feb 2024 | 12.69 | 13.00 | 12.52 | 12.63 | 11.57 | 11,098 |
19 Feb 2024 | 12.77 | 12.70 | 12.58 | 12.62 | 11.56 | 17,573 |
16 Feb 2024 | 12.30 | 12.70 | 12.21 | 12.64 | 11.58 | 13,512 |
15 Feb 2024 | 12.20 | 12.28 | 12.08 | 12.18 | 11.16 | 40,847 |
14 Feb 2024 | 12.63 | 12.78 | 12.18 | 12.27 | 11.24 | 66,177 |
13 Feb 2024 | 12.24 | 12.27 | 12.16 | 12.22 | 11.19 | 9,198 |
12 Feb 2024 | 12.38 | 12.34 | 12.12 | 12.32 | 11.28 | 12,821 |
09 Feb 2024 | 12.32 | 12.36 | 11.73 | 12.36 | 11.32 | 93,314 |
08 Feb 2024 | 12.24 | 12.36 | 12.25 | 12.32 | 11.28 | 5,640 |
07 Feb 2024 | 12.65 | 12.57 | 11.97 | 12.25 | 11.22 | 2,178 |
06 Feb 2024 | 12.95 | 12.82 | 12.45 | 12.50 | 11.45 | 51,683 |
05 Feb 2024 | 13.30 | 13.04 | 12.87 | 12.92 | 11.83 | 7,126 |
02 Feb 2024 | 12.99 | 13.28 | 13.06 | 13.18 | 12.07 | 1,643 |
01 Feb 2024 | 13.11 | 13.15 | 12.95 | 13.00 | 11.91 | 1,433 |
31 Jan 2024 | 13.22 | 13.25 | 13.09 | 13.12 | 12.02 | 10,535 |
30 Jan 2024 | 13.10 | 13.26 | 13.00 | 13.15 | 12.04 | 16,316 |
29 Jan 2024 | 13.01 | 13.02 | 12.80 | 13.00 | 11.91 | 16,155 |
26 Jan 2024 | 12.99 | 13.15 | 12.97 | 13.00 | 11.91 | 14,801 |
25 Jan 2024 | 13.05 | 13.07 | 12.96 | 13.00 | 11.91 | 11,944 |
24 Jan 2024 | 12.88 | 13.06 | 12.59 | 13.06 | 11.96 | 9,493 |
23 Jan 2024 | 12.90 | 13.04 | 12.81 | 13.00 | 11.90 | 12,731 |
22 Jan 2024 | 12.84 | 12.93 | 12.79 | 12.89 | 11.80 | 23,008 |
19 Jan 2024 | 12.82 | 12.98 | 12.76 | 12.79 | 11.72 | 21,589 |
18 Jan 2024 | 12.81 | 12.83 | 12.69 | 12.78 | 11.70 | 4,295 |
17 Jan 2024 | 12.91 | 12.92 | 12.70 | 12.79 | 11.71 | 7,981 |
16 Jan 2024 | 12.95 | 13.03 | 12.38 | 13.00 | 11.91 | 3,286 |
15 Jan 2024 | 13.05 | 13.09 | 12.92 | 12.94 | 11.86 | 3,306 |
12 Jan 2024 | 12.95 | 13.03 | 12.97 | 13.01 | 11.92 | 7,039 |
11 Jan 2024 | 13.01 | 13.04 | 12.60 | 12.92 | 11.83 | 19,292 |
10 Jan 2024 | 13.10 | 13.05 | 12.60 | 12.95 | 11.86 | 19,873 |
09 Jan 2024 | 13.19 | 13.22 | 13.01 | 13.03 | 11.93 | 28,590 |
08 Jan 2024 | 13.03 | 13.16 | 12.88 | 13.00 | 11.91 | 9,066 |
05 Jan 2024 | 12.90 | 13.00 | 12.91 | 12.94 | 11.85 | 6,230 |
04 Jan 2024 | 12.81 | 13.00 | 12.23 | 12.97 | 11.88 | 9,489 |
03 Jan 2024 | 13.06 | 13.05 | 12.66 | 12.70 | 11.63 | 9,972 |
02 Jan 2024 | 13.01 | 13.16 | 12.38 | 13.00 | 11.91 | 31,045 |
29 Dec 2023 | 12.82 | 13.02 | 12.84 | 12.95 | 11.86 | 9,149 |
28 Dec 2023 | 12.85 | 12.83 | 12.55 | 12.80 | 11.72 | 6,814 |
27 Dec 2023 | 12.78 | 12.83 | 12.65 | 12.76 | 11.69 | 7,873 |
22 Dec 2023 | 12.69 | 12.73 | 12.58 | 12.72 | 11.65 | 9,979 |
21 Dec 2023 | 12.69 | 12.70 | 12.57 | 12.70 | 11.63 | 17,153 |
20 Dec 2023 | 12.50 | 12.70 | 12.51 | 12.70 | 11.63 | 20,361 |
19 Dec 2023 | 12.35 | 12.58 | 12.32 | 12.51 | 11.46 | 16,896 |
18 Dec 2023 | 12.51 | 12.48 | 12.28 | 12.32 | 11.28 | 17,823 |
15 Dec 2023 | 12.35 | 12.76 | 12.28 | 12.46 | 11.41 | 34,936 |
14 Dec 2023 | 12.28 | 12.47 | 12.25 | 12.32 | 11.28 | 18,408 |
13 Dec 2023 | 12.50 | 12.46 | 12.14 | 12.28 | 11.24 | 5,446 |
12 Dec 2023 | 12.84 | 12.79 | 12.51 | 12.58 | 11.52 | 4,566 |
11 Dec 2023 | 12.74 | 12.82 | 12.62 | 12.82 | 11.74 | 10,586 |
08 Dec 2023 | 12.60 | 12.71 | 12.58 | 12.60 | 11.54 | 13,210 |
07 Dec 2023 | 12.55 | 12.65 | 12.41 | 12.48 | 11.43 | 10,998 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |