Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.15 | 13.34 | 12.90 | 13.14 | 13.14 | 89,676 |
26 Apr 2024 | 1.2 Dividend | |||||
25 Apr 2024 | 14.40 | 14.26 | 14.08 | 14.22 | 13.02 | 16,043 |
24 Apr 2024 | 14.50 | 14.60 | 14.32 | 14.42 | 13.20 | 29,407 |
23 Apr 2024 | 14.44 | 14.58 | 14.32 | 14.41 | 13.20 | 14,571 |
22 Apr 2024 | 14.40 | 14.44 | 14.00 | 14.34 | 13.13 | 32,956 |
19 Apr 2024 | 14.21 | 14.28 | 14.00 | 14.02 | 12.84 | 32,611 |
18 Apr 2024 | 14.10 | 14.34 | 14.02 | 14.06 | 12.87 | 4,187 |
17 Apr 2024 | 14.21 | 14.14 | 14.00 | 14.08 | 12.89 | 12,699 |
16 Apr 2024 | 14.29 | 14.22 | 14.04 | 14.04 | 12.86 | 12,279 |
15 Apr 2024 | 14.21 | 14.26 | 14.12 | 14.12 | 12.93 | 3,503 |
12 Apr 2024 | 14.35 | 14.28 | 14.10 | 14.20 | 13.00 | 9,470 |
11 Apr 2024 | 14.25 | 14.30 | 14.00 | 14.10 | 12.91 | 13,116 |
10 Apr 2024 | 14.29 | 14.45 | 14.10 | 14.24 | 13.04 | 26,203 |
09 Apr 2024 | 14.33 | 14.40 | 14.20 | 14.38 | 13.17 | 16,091 |
08 Apr 2024 | 14.33 | 14.48 | 14.24 | 14.26 | 13.06 | 31,549 |
05 Apr 2024 | 14.29 | 14.36 | 14.22 | 14.29 | 13.08 | 7,121 |
04 Apr 2024 | 14.35 | 14.44 | 14.34 | 14.37 | 13.16 | 28,129 |
03 Apr 2024 | 14.21 | 14.32 | 14.24 | 14.26 | 13.06 | 43,516 |
02 Apr 2024 | 14.50 | 14.60 | 14.26 | 14.35 | 13.14 | 20,006 |
28 Mar 2024 | 14.16 | 14.49 | 14.09 | 14.44 | 13.22 | 33,415 |
27 Mar 2024 | 14.10 | 14.18 | 14.01 | 14.17 | 12.98 | 5,237 |
26 Mar 2024 | 14.26 | 14.09 | 13.96 | 13.99 | 12.81 | 6,673 |
25 Mar 2024 | 13.80 | 13.93 | 13.72 | 13.93 | 12.75 | 6,812 |
22 Mar 2024 | 13.84 | 13.95 | 13.74 | 13.84 | 12.67 | 36,156 |
21 Mar 2024 | 13.51 | 13.85 | 13.61 | 13.70 | 12.54 | 12,149 |
20 Mar 2024 | 13.60 | 13.59 | 13.45 | 13.54 | 12.40 | 4,990 |
19 Mar 2024 | 13.76 | 13.70 | 13.48 | 13.52 | 12.38 | 5,965 |
18 Mar 2024 | 13.65 | 13.74 | 13.48 | 13.58 | 12.43 | 6,334 |
15 Mar 2024 | 13.41 | 13.64 | 13.49 | 13.57 | 12.42 | 10,767 |
14 Mar 2024 | 13.52 | 13.78 | 13.45 | 13.53 | 12.39 | 15,931 |
13 Mar 2024 | 13.85 | 14.00 | 13.51 | 13.58 | 12.44 | 29,724 |
12 Mar 2024 | 13.87 | 13.92 | 13.72 | 13.78 | 12.62 | 756 |
11 Mar 2024 | 13.76 | 13.89 | 13.63 | 13.75 | 12.59 | 6,075 |
08 Mar 2024 | 13.70 | 13.80 | 13.59 | 13.72 | 12.56 | 3,544 |
07 Mar 2024 | 13.65 | 13.78 | 13.50 | 13.75 | 12.59 | 13,722 |
06 Mar 2024 | 13.45 | 13.70 | 13.45 | 13.61 | 12.46 | 10,899 |
05 Mar 2024 | 13.51 | 13.54 | 13.41 | 13.43 | 12.30 | 9,367 |
04 Mar 2024 | 13.57 | 13.65 | 13.38 | 13.54 | 12.40 | 12,147 |
01 Mar 2024 | 13.35 | 13.58 | 13.37 | 13.42 | 12.29 | 12,827 |
29 Feb 2024 | 13.42 | 13.48 | 13.15 | 13.36 | 12.24 | 6,552 |
28 Feb 2024 | 13.51 | 13.46 | 13.20 | 13.38 | 12.25 | 8,880 |
27 Feb 2024 | 13.51 | 13.44 | 13.24 | 13.36 | 12.23 | 18,347 |
26 Feb 2024 | 13.32 | 13.46 | 13.21 | 13.27 | 12.15 | 11,919 |
23 Feb 2024 | 13.51 | 13.51 | 13.31 | 13.33 | 12.20 | 24,483 |
22 Feb 2024 | 13.49 | 13.56 | 13.35 | 13.53 | 12.39 | 164,314 |
21 Feb 2024 | 13.55 | 13.63 | 13.41 | 13.54 | 12.40 | 12,273 |
20 Feb 2024 | 13.73 | 13.76 | 13.51 | 13.55 | 12.41 | 17,058 |
19 Feb 2024 | 13.52 | 13.75 | 13.41 | 13.59 | 12.45 | 10,838 |
16 Feb 2024 | 13.45 | 13.52 | 13.35 | 13.52 | 12.38 | 10,900 |
15 Feb 2024 | 13.46 | 13.46 | 13.22 | 13.42 | 12.28 | 10,400 |
14 Feb 2024 | 13.31 | 13.46 | 13.13 | 13.27 | 12.15 | 9,266 |
13 Feb 2024 | 13.93 | 14.19 | 13.20 | 13.43 | 12.30 | 23,092 |
12 Feb 2024 | 13.25 | 13.81 | 13.27 | 13.77 | 12.61 | 22,660 |
09 Feb 2024 | 13.43 | 13.51 | 13.36 | 13.36 | 12.23 | 6,074 |
08 Feb 2024 | 13.74 | 13.70 | 13.40 | 13.42 | 12.29 | 1,698 |
07 Feb 2024 | 13.48 | 13.66 | 13.41 | 13.51 | 12.37 | 3,171 |
06 Feb 2024 | 13.70 | 13.59 | 13.43 | 13.57 | 12.42 | 7,154 |
05 Feb 2024 | 13.57 | 13.79 | 13.48 | 13.48 | 12.34 | 4,287 |
02 Feb 2024 | 13.65 | 13.79 | 13.55 | 13.74 | 12.58 | 1,096 |
01 Feb 2024 | 13.95 | 14.01 | 13.50 | 13.60 | 12.45 | 2,953 |
31 Jan 2024 | 13.90 | 13.93 | 13.79 | 13.92 | 12.75 | 22,362 |
30 Jan 2024 | 13.81 | 14.07 | 13.84 | 13.87 | 12.70 | 2,139 |
29 Jan 2024 | 14.00 | 14.08 | 13.86 | 13.98 | 12.80 | 5,520 |
26 Jan 2024 | 14.00 | 14.06 | 13.91 | 13.99 | 12.81 | 3,112 |
25 Jan 2024 | 14.16 | 14.09 | 13.88 | 14.00 | 12.82 | 4,236 |
24 Jan 2024 | 13.83 | 14.03 | 13.81 | 13.99 | 12.81 | 2,621 |
23 Jan 2024 | 14.00 | 13.96 | 13.72 | 13.92 | 12.74 | 3,148 |
22 Jan 2024 | 14.36 | 14.11 | 13.86 | 13.89 | 12.71 | 53,996 |
19 Jan 2024 | 14.10 | 14.19 | 13.87 | 13.93 | 12.75 | 11,730 |
18 Jan 2024 | 14.16 | 14.18 | 14.02 | 14.04 | 12.85 | 3,169 |
17 Jan 2024 | 14.35 | 14.28 | 14.04 | 14.17 | 12.97 | 34,112 |
16 Jan 2024 | 14.24 | 14.34 | 14.14 | 14.26 | 13.06 | 24,230 |
15 Jan 2024 | 14.35 | 14.55 | 14.22 | 14.32 | 13.11 | 7,727 |
12 Jan 2024 | 14.43 | 14.73 | 14.10 | 14.43 | 13.21 | 13,435 |
11 Jan 2024 | 14.60 | 14.71 | 14.22 | 14.34 | 13.13 | 5,407 |
10 Jan 2024 | 14.51 | 14.78 | 14.47 | 14.71 | 13.47 | 15,911 |
09 Jan 2024 | 14.63 | 14.70 | 14.56 | 14.65 | 13.42 | 12,836 |
08 Jan 2024 | 14.69 | 14.67 | 14.39 | 14.60 | 13.37 | 6,197 |
05 Jan 2024 | 14.66 | 14.67 | 14.48 | 14.59 | 13.36 | 15,415 |
04 Jan 2024 | 14.45 | 14.63 | 14.36 | 14.53 | 13.30 | 8,253 |
03 Jan 2024 | 14.66 | 14.76 | 14.43 | 14.47 | 13.25 | 6,633 |
02 Jan 2024 | 14.51 | 14.66 | 14.48 | 14.60 | 13.37 | 14,708 |
29 Dec 2023 | 14.51 | 14.60 | 14.46 | 14.50 | 13.28 | 5,053 |
28 Dec 2023 | 14.69 | 14.75 | 14.54 | 14.56 | 13.33 | 4,210 |
27 Dec 2023 | 14.51 | 14.68 | 14.48 | 14.65 | 13.41 | 4,283 |
22 Dec 2023 | 14.70 | 14.70 | 14.53 | 14.61 | 13.38 | 5,954 |
21 Dec 2023 | 14.26 | 14.65 | 14.48 | 14.57 | 13.34 | 6,447 |
20 Dec 2023 | 14.60 | 14.68 | 14.56 | 14.63 | 13.39 | 18,030 |
19 Dec 2023 | 14.34 | 14.69 | 14.50 | 14.56 | 13.33 | 14,503 |
18 Dec 2023 | 14.51 | 14.71 | 14.50 | 14.53 | 13.30 | 7,030 |
15 Dec 2023 | 14.31 | 14.72 | 14.36 | 14.56 | 13.33 | 30,782 |
14 Dec 2023 | 14.02 | 14.43 | 14.19 | 14.27 | 13.07 | 14,192 |
13 Dec 2023 | 14.00 | 14.06 | 13.87 | 13.91 | 12.74 | 12,696 |
12 Dec 2023 | 14.00 | 14.10 | 13.88 | 14.04 | 12.86 | 10,185 |
11 Dec 2023 | 14.45 | 14.46 | 13.99 | 14.01 | 12.82 | 22,636 |
08 Dec 2023 | 14.41 | 14.50 | 14.31 | 14.37 | 13.16 | 23,636 |
07 Dec 2023 | 14.80 | 14.79 | 14.30 | 14.40 | 13.18 | 7,151 |
06 Dec 2023 | 15.01 | 14.83 | 14.45 | 14.70 | 13.46 | 46,283 |
05 Dec 2023 | 15.70 | 15.89 | 14.91 | 15.57 | 14.25 | 13,434 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |