Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 12.65 | 12.65 | 72 |
03 May 2024 | 12.45 | 12.66 | 12.48 | 12.45 | 12.45 | 43,439 |
02 May 2024 | 12.25 | 12.53 | 12.43 | 12.25 | 12.25 | 41,755 |
01 May 2024 | 12.20 | 12.20 | 12.14 | 12.20 | 12.20 | 38,364 |
30 Apr 2024 | 12.45 | 12.29 | 12.14 | 12.25 | 12.25 | 45,561 |
29 Apr 2024 | 12.40 | 12.48 | 12.34 | 12.40 | 12.40 | 28,293 |
26 Apr 2024 | 12.05 | 12.32 | 12.18 | 12.15 | 12.15 | 56,384 |
25 Apr 2024 | 12.10 | 12.12 | 11.98 | 12.10 | 12.10 | 49,605 |
24 Apr 2024 | 12.40 | 12.46 | 12.21 | 12.25 | 12.25 | 30,580 |
23 Apr 2024 | 12.30 | 12.28 | 11.95 | 12.10 | 12.10 | 78,146 |
22 Apr 2024 | 12.10 | 12.28 | 11.96 | 12.10 | 12.10 | 75,367 |
19 Apr 2024 | 11.88 | 12.09 | 11.84 | 11.88 | 11.88 | 47,930 |
18 Apr 2024 | 12.05 | 11.97 | 11.74 | 11.82 | 11.82 | 78,063 |
17 Apr 2024 | 11.82 | 12.13 | 11.81 | 12.05 | 12.05 | 90,877 |
16 Apr 2024 | 12.05 | 11.95 | 11.52 | 11.63 | 11.63 | 91,847 |
15 Apr 2024 | 12.15 | 12.14 | 11.96 | 12.15 | 12.15 | 51,651 |
12 Apr 2024 | 12.35 | 12.37 | 12.04 | 12.15 | 12.15 | 527,696 |
11 Apr 2024 | 12.20 | 12.22 | 12.07 | 12.20 | 12.20 | 23,732 |
10 Apr 2024 | 12.52 | 12.61 | 12.08 | 12.30 | 12.30 | 57,899 |
09 Apr 2024 | 12.57 | 12.67 | 12.18 | 12.57 | 12.57 | 82,746 |
08 Apr 2024 | 11.88 | 12.50 | 12.06 | 12.35 | 12.35 | 1,227,793 |
05 Apr 2024 | 12.00 | 11.94 | 11.74 | 11.82 | 11.82 | 58,255 |
04 Apr 2024 | 12.10 | 12.19 | 12.04 | 12.10 | 12.10 | 33,232 |
03 Apr 2024 | 12.35 | 12.20 | 11.93 | 12.10 | 12.10 | 45,363 |
02 Apr 2024 | 12.10 | 12.40 | 12.19 | 12.30 | 12.30 | 599,433 |
28 Mar 2024 | 12.20 | 12.16 | 12.05 | 12.20 | 12.20 | 33,508 |
27 Mar 2024 | 12.05 | 12.16 | 11.96 | 12.05 | 12.05 | 89,639 |
26 Mar 2024 | 12.20 | 12.10 | 11.94 | 12.10 | 12.10 | 71,158 |
25 Mar 2024 | 12.35 | 12.31 | 12.20 | 12.20 | 12.20 | 66,763 |
22 Mar 2024 | 12.40 | 12.33 | 12.19 | 12.35 | 12.35 | 43,499 |
21 Mar 2024 | 12.52 | 12.55 | 12.39 | 12.52 | 12.52 | 22,108 |
20 Mar 2024 | 12.20 | 12.40 | 12.14 | 12.20 | 12.20 | 9,515 |
19 Mar 2024 | 12.25 | 12.32 | 12.22 | 12.25 | 12.25 | 94,008 |
18 Mar 2024 | 12.10 | 12.15 | 12.00 | 12.10 | 12.10 | 49,255 |
15 Mar 2024 | 12.10 | 12.03 | 11.88 | 12.10 | 12.10 | 140,648 |
14 Mar 2024 | 12.35 | 12.25 | 12.08 | 12.20 | 12.20 | 43,274 |
13 Mar 2024 | 12.25 | 12.34 | 12.09 | 12.25 | 12.25 | 30,714 |
12 Mar 2024 | 12.68 | 12.51 | 12.21 | 12.35 | 12.35 | 27,451 |
12 Mar 2024 | 0.54361 Dividend | |||||
11 Mar 2024 | 13.10 | 13.00 | 12.80 | 12.82 | 12.28 | 80,669 |
08 Mar 2024 | 13.63 | 13.37 | 13.20 | 13.35 | 12.78 | 9,723 |
07 Mar 2024 | 13.45 | 13.68 | 13.47 | 13.63 | 13.05 | 15,922 |
06 Mar 2024 | 13.40 | 13.55 | 13.44 | 13.52 | 12.95 | 4,832 |
05 Mar 2024 | 13.45 | 13.39 | 13.24 | 13.35 | 12.78 | 14,252 |
04 Mar 2024 | 13.57 | 13.52 | 13.40 | 13.57 | 13.00 | 12,859 |
01 Mar 2024 | 13.40 | 13.53 | 13.35 | 13.52 | 12.95 | 12,954 |
29 Feb 2024 | 13.40 | 13.52 | 13.38 | 13.35 | 12.78 | 10,521 |
28 Feb 2024 | 13.40 | 13.48 | 13.34 | 13.57 | 13.00 | 6,467 |
27 Feb 2024 | 13.15 | 13.68 | 13.24 | 13.40 | 12.83 | 57,197 |
26 Feb 2024 | 13.52 | 13.39 | 13.10 | 13.25 | 12.69 | 29,268 |
23 Feb 2024 | 13.35 | 13.75 | 13.52 | 13.63 | 13.05 | 12,274 |
22 Feb 2024 | 13.52 | 13.61 | 13.53 | 13.52 | 12.95 | 20,281 |
21 Feb 2024 | 13.57 | 13.52 | 13.39 | 13.30 | 12.74 | 8,305 |
20 Feb 2024 | 13.25 | 13.50 | 13.20 | 13.25 | 12.69 | 98,749 |
19 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.95 | - |
16 Feb 2024 | 13.35 | 13.76 | 13.36 | 13.52 | 12.95 | 14,943 |
15 Feb 2024 | 13.30 | 13.24 | 13.14 | 13.15 | 12.59 | 36,610 |
14 Feb 2024 | 13.20 | 13.42 | 13.19 | 13.20 | 12.64 | 6,227 |
13 Feb 2024 | 13.40 | 13.50 | 13.10 | 13.30 | 12.74 | 5,580 |
12 Feb 2024 | 13.40 | 13.56 | 13.23 | 13.52 | 12.95 | 35,052 |
09 Feb 2024 | 13.20 | 13.27 | 13.15 | 13.35 | 12.78 | 4,406 |
08 Feb 2024 | 13.57 | 13.43 | 13.27 | 13.40 | 12.83 | 12,676 |
07 Feb 2024 | 13.40 | 13.51 | 13.40 | 13.45 | 12.88 | 5,124 |
06 Feb 2024 | 13.25 | 13.46 | 13.35 | 13.25 | 12.69 | 11,177 |
05 Feb 2024 | 13.45 | 13.20 | 13.03 | 13.10 | 12.54 | 27,982 |
02 Feb 2024 | 13.77 | 13.69 | 13.28 | 13.57 | 13.00 | 24,135 |
01 Feb 2024 | 13.88 | 13.79 | 13.63 | 13.73 | 13.14 | 10,990 |
31 Jan 2024 | 13.82 | 13.87 | 13.77 | 13.68 | 13.10 | 3,599 |
30 Jan 2024 | 13.93 | 14.05 | 13.64 | 13.77 | 13.19 | 11,639 |
29 Jan 2024 | 14.05 | 14.07 | 13.83 | 13.93 | 13.33 | 16,075 |
26 Jan 2024 | 13.88 | 14.18 | 13.93 | 13.88 | 13.29 | 11,477 |
25 Jan 2024 | 14.25 | 14.26 | 13.86 | 14.20 | 13.60 | 24,830 |
24 Jan 2024 | 14.05 | 14.47 | 14.06 | 14.35 | 13.74 | 27,107 |
23 Jan 2024 | 13.68 | 14.05 | 13.86 | 14.00 | 13.41 | 9,436 |
22 Jan 2024 | 13.63 | 13.74 | 13.53 | 13.57 | 13.00 | 49,057 |
19 Jan 2024 | 14.20 | 13.96 | 13.82 | 14.05 | 13.45 | 12,604 |
18 Jan 2024 | 14.20 | 14.13 | 14.01 | 14.20 | 13.60 | 34,490 |
17 Jan 2024 | 14.35 | 14.18 | 13.99 | 14.15 | 13.55 | 6,797 |
16 Jan 2024 | 14.82 | 14.68 | 14.26 | 14.52 | 13.91 | 27,837 |
15 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.24 | - |
12 Jan 2024 | 14.93 | 15.02 | 14.74 | 14.88 | 14.24 | 8,990 |
11 Jan 2024 | 14.93 | 14.92 | 14.73 | 14.73 | 14.10 | 9,304 |
10 Jan 2024 | 14.93 | 14.80 | 14.69 | 14.93 | 14.29 | 14,075 |
09 Jan 2024 | 15.30 | 15.21 | 14.94 | 14.93 | 14.29 | 6,287 |
08 Jan 2024 | 15.30 | 15.17 | 15.06 | 15.05 | 14.41 | 24,890 |
05 Jan 2024 | 15.57 | 15.39 | 15.21 | 15.30 | 14.65 | 9,613 |
04 Jan 2024 | 15.52 | 15.51 | 15.39 | 15.52 | 14.87 | 13,624 |
03 Jan 2024 | 15.82 | 15.65 | 15.41 | 15.52 | 14.87 | 9,743 |
02 Jan 2024 | 15.93 | 15.99 | 15.60 | 15.88 | 15.20 | 15,641 |
29 Dec 2023 | 15.88 | 15.89 | 15.67 | 15.88 | 15.20 | 20,685 |
28 Dec 2023 | 16.05 | 16.01 | 15.89 | 16.05 | 15.37 | 6,727 |
27 Dec 2023 | 15.93 | 16.07 | 15.97 | 15.93 | 15.25 | 7,772 |
22 Dec 2023 | 15.68 | 16.00 | 15.73 | 15.82 | 15.15 | 188,830 |
21 Dec 2023 | 15.35 | 15.84 | 15.54 | 15.52 | 14.87 | 89,185 |
20 Dec 2023 | 15.30 | 15.43 | 15.37 | 15.40 | 14.75 | 8,024 |
19 Dec 2023 | 15.20 | 15.44 | 15.33 | 15.20 | 14.56 | 30,855 |
18 Dec 2023 | 14.93 | 15.23 | 15.04 | 15.15 | 14.51 | 25,884 |
15 Dec 2023 | 15.10 | 15.01 | 14.91 | 14.88 | 14.24 | 85,057 |
14 Dec 2023 | 14.88 | 15.16 | 14.96 | 15.15 | 14.51 | 40,472 |
13 Dec 2023 | 14.73 | 14.68 | 14.51 | 14.63 | 14.01 | 2,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |