Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.11 | 13.28 | 12.94 | 13.19 | 13.19 | 561 |
02 May 2024 | 13.16 | 13.19 | 13.00 | 13.08 | 13.08 | 102 |
01 May 2024 | 13.48 | 13.48 | 13.19 | 13.19 | 13.19 | 673 |
30 Apr 2024 | 13.44 | 13.50 | 13.31 | 13.45 | 13.45 | 2,926 |
29 Apr 2024 | 13.45 | 13.60 | 13.42 | 13.53 | 13.53 | 247 |
26 Apr 2024 | 13.27 | 13.55 | 13.27 | 13.38 | 13.38 | 132 |
25 Apr 2024 | 13.82 | 13.91 | 13.15 | 13.36 | 13.36 | 3,452 |
24 Apr 2024 | 13.40 | 13.50 | 13.33 | 13.50 | 13.50 | 332 |
23 Apr 2024 | 13.28 | 13.49 | 13.28 | 13.43 | 13.43 | 963 |
22 Apr 2024 | 13.07 | 13.25 | 13.07 | 13.25 | 13.25 | 403 |
19 Apr 2024 | 12.92 | 13.02 | 12.87 | 12.96 | 12.96 | 501 |
18 Apr 2024 | 12.85 | 12.98 | 12.80 | 12.81 | 12.81 | 153 |
17 Apr 2024 | 12.86 | 12.88 | 12.77 | 12.84 | 12.84 | 221 |
16 Apr 2024 | 12.85 | 12.85 | 12.70 | 12.77 | 12.77 | 168 |
15 Apr 2024 | 13.18 | 13.18 | 12.81 | 12.81 | 12.81 | 2,138 |
12 Apr 2024 | 13.25 | 13.31 | 13.17 | 13.20 | 13.20 | 726 |
11 Apr 2024 | 13.45 | 13.45 | 13.24 | 13.32 | 13.32 | 5,478 |
10 Apr 2024 | 13.45 | 13.53 | 13.39 | 13.42 | 13.42 | 2,194 |
09 Apr 2024 | 13.48 | 13.54 | 13.40 | 13.53 | 13.53 | 144 |
08 Apr 2024 | 13.59 | 13.67 | 13.43 | 13.43 | 13.43 | 95,718 |
05 Apr 2024 | 13.37 | 13.50 | 13.37 | 13.49 | 13.49 | 495 |
04 Apr 2024 | 13.82 | 13.82 | 13.70 | 13.70 | 13.70 | 2,155 |
03 Apr 2024 | 13.83 | 13.83 | 13.66 | 13.66 | 13.66 | 1,134 |
02 Apr 2024 | 13.64 | 13.68 | 13.64 | 13.66 | 13.66 | 369 |
28 Mar 2024 | 13.74 | 13.98 | 13.71 | 13.89 | 13.89 | 8,145 |
27 Mar 2024 | 13.72 | 13.82 | 13.69 | 13.69 | 13.69 | 277 |
26 Mar 2024 | 13.74 | 13.79 | 13.67 | 13.72 | 13.72 | 416 |
25 Mar 2024 | 13.73 | 13.81 | 13.73 | 13.74 | 13.74 | 1,969 |
22 Mar 2024 | 13.85 | 13.88 | 13.69 | 13.70 | 13.70 | 2,375 |
21 Mar 2024 | 13.72 | 13.86 | 13.72 | 13.81 | 13.81 | 3,103 |
20 Mar 2024 | 13.44 | 13.68 | 13.21 | 13.68 | 13.68 | 535 |
19 Mar 2024 | 13.55 | 13.62 | 13.41 | 13.57 | 13.57 | 1,231 |
18 Mar 2024 | 13.43 | 13.59 | 13.41 | 13.59 | 13.59 | 1,037 |
15 Mar 2024 | 13.22 | 13.50 | 13.22 | 13.42 | 13.42 | 71 |
14 Mar 2024 | 13.39 | 13.39 | 13.17 | 13.17 | 13.17 | 515 |
14 Mar 2024 | 0.235 Dividend | |||||
13 Mar 2024 | 13.83 | 13.83 | 13.49 | 13.50 | 13.27 | 1,928 |
12 Mar 2024 | 14.10 | 14.18 | 13.93 | 13.93 | 13.69 | 166 |
11 Mar 2024 | 14.04 | 14.16 | 13.92 | 14.06 | 13.82 | 4,454 |
08 Mar 2024 | 14.14 | 14.17 | 14.09 | 14.15 | 13.90 | 903 |
07 Mar 2024 | 13.86 | 13.99 | 13.76 | 13.98 | 13.74 | 331 |
06 Mar 2024 | 13.80 | 13.92 | 13.76 | 13.76 | 13.52 | 300 |
05 Mar 2024 | 13.79 | 13.94 | 13.76 | 13.80 | 13.56 | 1,189 |
04 Mar 2024 | 13.53 | 13.87 | 13.53 | 13.79 | 13.55 | 759 |
01 Mar 2024 | 13.42 | 13.47 | 13.31 | 13.46 | 13.23 | 2,824 |
29 Feb 2024 | 13.25 | 13.47 | 13.25 | 13.41 | 13.18 | 5,998 |
28 Feb 2024 | 12.87 | 13.16 | 12.82 | 13.16 | 12.93 | 1,642 |
27 Feb 2024 | 12.86 | 12.86 | 12.75 | 12.85 | 12.63 | 202 |
26 Feb 2024 | 12.90 | 12.91 | 12.76 | 12.79 | 12.57 | 131 |
23 Feb 2024 | 13.12 | 13.12 | 12.97 | 13.01 | 12.78 | 1,199 |
22 Feb 2024 | 12.91 | 12.96 | 12.89 | 12.95 | 12.73 | 212 |
21 Feb 2024 | 12.86 | 12.98 | 12.78 | 12.89 | 12.66 | 9,270 |
20 Feb 2024 | 12.59 | 12.82 | 12.48 | 12.81 | 12.59 | 3,350 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.03 | 13.03 | 12.89 | 12.96 | 12.73 | 1,877 |
15 Feb 2024 | 12.74 | 13.09 | 12.74 | 13.08 | 12.85 | 4,339 |
14 Feb 2024 | 12.71 | 12.87 | 12.71 | 12.82 | 12.60 | 3,446 |
13 Feb 2024 | 12.42 | 12.67 | 12.41 | 12.55 | 12.33 | 1,862 |
12 Feb 2024 | 12.44 | 12.64 | 12.44 | 12.58 | 12.36 | 266 |
09 Feb 2024 | 12.06 | 12.32 | 12.06 | 12.32 | 12.11 | 4,552 |
08 Feb 2024 | 11.87 | 12.15 | 11.85 | 12.02 | 11.81 | 1,540 |
07 Feb 2024 | 12.72 | 12.77 | 11.74 | 11.92 | 11.71 | 5,641 |
06 Feb 2024 | 12.39 | 12.61 | 12.39 | 12.58 | 12.36 | 537 |
05 Feb 2024 | 12.57 | 12.60 | 12.38 | 12.46 | 12.24 | 1,053 |
02 Feb 2024 | 12.66 | 12.66 | 12.56 | 12.66 | 12.44 | 3,076 |
01 Feb 2024 | 12.57 | 12.77 | 12.57 | 12.67 | 12.45 | 246 |
31 Jan 2024 | 12.82 | 12.96 | 12.75 | 12.76 | 12.54 | 1,790 |
30 Jan 2024 | 12.59 | 12.85 | 12.58 | 12.84 | 12.62 | 1,338 |
29 Jan 2024 | 12.41 | 12.70 | 12.38 | 12.69 | 12.47 | 1,593 |
26 Jan 2024 | 12.55 | 12.59 | 12.41 | 12.56 | 12.34 | 8,983 |
25 Jan 2024 | 12.41 | 12.55 | 12.37 | 12.43 | 12.21 | 571 |
24 Jan 2024 | 12.51 | 12.54 | 12.40 | 12.40 | 12.18 | 1,813 |
23 Jan 2024 | 12.28 | 12.36 | 12.21 | 12.33 | 12.12 | 1,566 |
22 Jan 2024 | 12.17 | 12.23 | 12.12 | 12.21 | 12.00 | 769 |
19 Jan 2024 | 11.96 | 12.02 | 11.96 | 12.01 | 11.80 | 670 |
18 Jan 2024 | 12.14 | 12.14 | 11.90 | 11.93 | 11.72 | 358 |
17 Jan 2024 | 12.10 | 12.28 | 11.98 | 12.00 | 11.79 | 1,104 |
16 Jan 2024 | 12.10 | 12.21 | 11.99 | 12.19 | 11.98 | 963 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.09 | 12.23 | 12.09 | 12.23 | 12.02 | 1,226 |
11 Jan 2024 | 12.09 | 12.09 | 11.88 | 12.02 | 11.82 | 1,536 |
10 Jan 2024 | 12.17 | 12.23 | 12.10 | 12.11 | 11.90 | 551 |
09 Jan 2024 | 12.31 | 12.35 | 12.14 | 12.20 | 11.99 | 8,096 |
08 Jan 2024 | 11.98 | 12.20 | 11.93 | 12.20 | 11.99 | 1,953 |
05 Jan 2024 | 11.77 | 12.01 | 11.77 | 11.94 | 11.73 | 378 |
04 Jan 2024 | 11.66 | 11.89 | 11.65 | 11.83 | 11.62 | 3,492 |
03 Jan 2024 | 12.02 | 12.06 | 11.95 | 12.01 | 11.80 | 1,165 |
02 Jan 2024 | 11.87 | 12.12 | 11.83 | 12.11 | 11.90 | 1,179 |
29 Dec 2023 | 11.95 | 11.96 | 11.85 | 11.89 | 11.68 | 3,987 |
28 Dec 2023 | 11.75 | 11.91 | 11.75 | 11.91 | 11.70 | 2,996 |
27 Dec 2023 | 11.70 | 11.83 | 11.70 | 11.80 | 11.60 | 998 |
22 Dec 2023 | 11.88 | 11.95 | 11.84 | 11.87 | 11.66 | 911 |
21 Dec 2023 | 12.02 | 12.02 | 11.88 | 11.89 | 11.68 | 270 |
20 Dec 2023 | 12.06 | 12.14 | 12.03 | 12.10 | 11.89 | 1,241 |
19 Dec 2023 | 11.94 | 12.10 | 11.82 | 12.09 | 11.88 | 3,555 |
19 Dec 2023 | 0.235 Dividend | |||||
18 Dec 2023 | 11.96 | 12.19 | 11.96 | 12.16 | 11.72 | 5,803 |
15 Dec 2023 | 12.02 | 12.10 | 11.96 | 12.01 | 11.57 | 2,861 |
14 Dec 2023 | 12.17 | 12.38 | 12.12 | 12.13 | 11.69 | 3,908 |
13 Dec 2023 | 11.86 | 11.93 | 11.85 | 11.92 | 11.49 | 1,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |