Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.90 | 14.53 | 13.79 | 14.31 | 14.31 | 58,492 |
02 May 2024 | 12.25 | 12.44 | 12.09 | 12.41 | 12.41 | 19,481 |
01 May 2024 | 11.54 | 11.98 | 11.47 | 11.98 | 11.98 | 11,292 |
30 Apr 2024 | 12.32 | 12.32 | 11.68 | 11.70 | 11.70 | 22,364 |
29 Apr 2024 | 12.36 | 12.69 | 11.91 | 12.34 | 12.34 | 960,424 |
26 Apr 2024 | 11.85 | 12.20 | 11.84 | 12.06 | 12.06 | 18,742 |
25 Apr 2024 | 12.53 | 12.69 | 12.34 | 12.46 | 12.46 | 9,286 |
24 Apr 2024 | 12.78 | 12.78 | 12.41 | 12.62 | 12.62 | 7,755 |
23 Apr 2024 | 12.27 | 12.96 | 12.25 | 12.84 | 12.84 | 33,681 |
22 Apr 2024 | 12.73 | 12.73 | 11.93 | 12.38 | 12.38 | 47,065 |
19 Apr 2024 | 12.19 | 12.57 | 11.67 | 12.36 | 12.36 | 163,685 |
18 Apr 2024 | 10.80 | 11.16 | 10.80 | 11.05 | 11.05 | 5,706 |
17 Apr 2024 | 10.55 | 10.78 | 10.50 | 10.77 | 10.77 | 27,554 |
16 Apr 2024 | 10.68 | 10.81 | 10.40 | 10.48 | 10.48 | 29,305 |
15 Apr 2024 | 10.99 | 11.08 | 10.85 | 10.85 | 10.85 | 8,505 |
12 Apr 2024 | 11.07 | 11.17 | 11.01 | 11.07 | 11.07 | 8,824 |
11 Apr 2024 | 10.64 | 11.29 | 10.60 | 11.27 | 11.27 | 29,109 |
10 Apr 2024 | 11.10 | 11.10 | 10.14 | 10.18 | 10.18 | 57,565 |
09 Apr 2024 | 11.15 | 11.24 | 10.89 | 11.04 | 11.04 | 18,360 |
08 Apr 2024 | 11.74 | 11.81 | 11.12 | 11.31 | 11.31 | 46,194 |
05 Apr 2024 | 12.57 | 12.77 | 11.69 | 11.99 | 11.99 | 55,766 |
04 Apr 2024 | 13.50 | 13.52 | 12.12 | 12.42 | 12.42 | 109,855 |
03 Apr 2024 | 11.86 | 11.87 | 11.36 | 11.53 | 11.53 | 19,013 |
02 Apr 2024 | 11.48 | 11.70 | 11.48 | 11.70 | 11.70 | 16,414 |
28 Mar 2024 | 11.68 | 11.90 | 11.67 | 11.73 | 11.73 | 16,091 |
27 Mar 2024 | 11.44 | 11.73 | 11.29 | 11.70 | 11.70 | 49,687 |
26 Mar 2024 | 11.55 | 11.62 | 11.31 | 11.32 | 11.32 | 9,977 |
25 Mar 2024 | 11.42 | 11.45 | 11.21 | 11.35 | 11.35 | 22,004 |
22 Mar 2024 | 11.73 | 11.80 | 11.33 | 11.35 | 11.35 | 21,232 |
21 Mar 2024 | 12.66 | 12.68 | 11.81 | 11.81 | 11.81 | 52,453 |
20 Mar 2024 | 11.11 | 12.27 | 11.08 | 12.26 | 12.26 | 49,489 |
19 Mar 2024 | 11.08 | 11.36 | 11.08 | 11.19 | 11.19 | 5,237 |
18 Mar 2024 | 11.10 | 11.26 | 11.05 | 11.18 | 11.18 | 8,114 |
15 Mar 2024 | 11.29 | 11.35 | 11.16 | 11.16 | 11.16 | 1,911 |
14 Mar 2024 | 11.48 | 11.56 | 11.16 | 11.18 | 11.18 | 14,830 |
14 Mar 2024 | 0.05 Dividend | |||||
13 Mar 2024 | 11.67 | 11.86 | 11.55 | 11.64 | 11.59 | 12,412 |
12 Mar 2024 | 12.07 | 12.15 | 11.48 | 11.58 | 11.53 | 17,954 |
11 Mar 2024 | 10.88 | 11.67 | 10.88 | 11.62 | 11.57 | 15,462 |
08 Mar 2024 | 10.89 | 10.99 | 10.79 | 10.85 | 10.80 | 8,652 |
07 Mar 2024 | 10.55 | 10.97 | 10.52 | 10.87 | 10.82 | 7,011 |
06 Mar 2024 | 10.24 | 10.63 | 10.24 | 10.51 | 10.46 | 11,003 |
05 Mar 2024 | 10.25 | 10.37 | 10.19 | 10.31 | 10.26 | 9,556 |
04 Mar 2024 | 10.81 | 10.88 | 10.22 | 10.25 | 10.20 | 34,995 |
01 Mar 2024 | 11.00 | 11.05 | 10.82 | 10.97 | 10.92 | 23,706 |
29 Feb 2024 | 11.38 | 11.97 | 11.12 | 11.12 | 11.07 | 40,942 |
28 Feb 2024 | 11.25 | 11.31 | 10.95 | 11.31 | 11.26 | 9,410 |
27 Feb 2024 | 11.11 | 11.32 | 10.93 | 11.10 | 11.06 | 92,139 |
26 Feb 2024 | 11.16 | 11.36 | 11.08 | 11.09 | 11.04 | 16,616 |
23 Feb 2024 | 11.37 | 11.51 | 10.99 | 11.23 | 11.18 | 45,753 |
22 Feb 2024 | 11.80 | 11.91 | 11.70 | 11.70 | 11.65 | 3,941 |
21 Feb 2024 | 11.85 | 11.85 | 11.71 | 11.81 | 11.76 | 9,694 |
20 Feb 2024 | 12.05 | 12.15 | 11.84 | 11.95 | 11.90 | 11,929 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.59 | 12.59 | 12.01 | 12.16 | 12.11 | 35,982 |
15 Feb 2024 | 12.36 | 13.09 | 12.36 | 12.53 | 12.48 | 48,520 |
14 Feb 2024 | 13.20 | 13.20 | 13.01 | 13.11 | 13.05 | 12,710 |
13 Feb 2024 | 13.41 | 13.43 | 12.77 | 13.02 | 12.96 | 15,452 |
12 Feb 2024 | 13.30 | 13.48 | 12.99 | 13.40 | 13.34 | 56,477 |
09 Feb 2024 | 12.99 | 13.14 | 12.90 | 13.00 | 12.94 | 10,066 |
08 Feb 2024 | 13.00 | 13.10 | 12.68 | 13.10 | 13.04 | 26,076 |
07 Feb 2024 | 13.84 | 13.84 | 12.85 | 12.86 | 12.81 | 25,258 |
06 Feb 2024 | 13.97 | 14.16 | 13.96 | 14.00 | 13.94 | 6,119 |
05 Feb 2024 | 14.36 | 14.44 | 13.89 | 14.01 | 13.95 | 23,301 |
02 Feb 2024 | 14.44 | 14.52 | 14.33 | 14.40 | 14.34 | 6,037 |
01 Feb 2024 | 14.87 | 14.99 | 14.44 | 14.65 | 14.59 | 42,278 |
31 Jan 2024 | 16.40 | 16.40 | 14.67 | 14.78 | 14.72 | 167,956 |
30 Jan 2024 | 13.59 | 13.89 | 13.49 | 13.79 | 13.73 | 7,848 |
29 Jan 2024 | 13.69 | 13.74 | 13.50 | 13.71 | 13.65 | 8,623 |
26 Jan 2024 | 13.99 | 14.00 | 13.75 | 13.82 | 13.76 | 249,748 |
25 Jan 2024 | 14.09 | 14.50 | 13.52 | 13.82 | 13.76 | 39,100 |
24 Jan 2024 | 13.73 | 13.79 | 13.13 | 13.15 | 13.09 | 16,588 |
23 Jan 2024 | 13.90 | 13.94 | 13.70 | 13.75 | 13.69 | 9,146 |
22 Jan 2024 | 13.55 | 14.05 | 13.52 | 13.74 | 13.68 | 7,556 |
19 Jan 2024 | 13.09 | 13.11 | 12.88 | 13.10 | 13.04 | 3,152 |
18 Jan 2024 | 13.15 | 13.16 | 12.94 | 13.09 | 13.03 | 5,285 |
17 Jan 2024 | 13.04 | 13.20 | 12.85 | 12.87 | 12.81 | 8,139 |
16 Jan 2024 | 13.28 | 13.50 | 13.12 | 13.29 | 13.23 | 14,046 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.48 | 13.65 | 13.25 | 13.52 | 13.46 | 7,600 |
11 Jan 2024 | 14.19 | 14.19 | 13.16 | 13.30 | 13.24 | 44,635 |
10 Jan 2024 | 14.11 | 14.51 | 13.94 | 14.27 | 14.21 | 9,317 |
09 Jan 2024 | 14.48 | 14.50 | 14.28 | 14.30 | 14.24 | 12,098 |
08 Jan 2024 | 14.54 | 14.93 | 14.54 | 14.84 | 14.77 | 2,865 |
05 Jan 2024 | 14.39 | 15.00 | 14.32 | 14.80 | 14.74 | 19,739 |
04 Jan 2024 | 14.11 | 14.41 | 14.11 | 14.41 | 14.35 | 4,775 |
03 Jan 2024 | 14.12 | 14.18 | 13.80 | 14.04 | 13.98 | 10,524 |
02 Jan 2024 | 14.67 | 14.72 | 14.35 | 14.48 | 14.42 | 5,711 |
29 Dec 2023 | 15.02 | 15.13 | 14.78 | 14.82 | 14.76 | 6,016 |
28 Dec 2023 | 15.05 | 15.37 | 14.99 | 15.09 | 15.03 | 33,920 |
27 Dec 2023 | 15.07 | 15.07 | 14.73 | 14.96 | 14.90 | 30,964 |
22 Dec 2023 | 15.55 | 15.55 | 14.96 | 15.00 | 14.94 | 256,021 |
21 Dec 2023 | 15.26 | 15.49 | 14.85 | 15.00 | 14.93 | 31,659 |
20 Dec 2023 | 16.00 | 16.20 | 15.39 | 15.60 | 15.53 | 33,894 |
19 Dec 2023 | 15.53 | 15.89 | 15.52 | 15.87 | 15.80 | 28,282 |
18 Dec 2023 | 16.39 | 16.39 | 15.66 | 15.69 | 15.62 | 22,020 |
15 Dec 2023 | 16.54 | 16.60 | 15.98 | 16.15 | 16.08 | 18,979 |
14 Dec 2023 | 16.25 | 16.80 | 16.19 | 16.41 | 16.34 | 27,726 |
14 Dec 2023 | 0.05 Dividend | |||||
13 Dec 2023 | 15.06 | 15.24 | 14.69 | 14.91 | 14.80 | 41,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |