Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 15.45 | 15.54 | 15.45 | 15.51 | 15.51 | 28,631 |
03 May 2024 | 15.35 | 15.52 | 15.17 | 15.22 | 15.22 | 136,474 |
02 May 2024 | 15.47 | 15.51 | 15.15 | 15.40 | 15.40 | 169,266 |
30 Apr 2024 | 16.06 | 16.06 | 15.71 | 15.78 | 15.78 | 39,830 |
29 Apr 2024 | 15.85 | 16.20 | 15.83 | 16.17 | 16.17 | 77,855 |
26 Apr 2024 | 16.08 | 16.20 | 15.84 | 15.95 | 15.95 | 122,487 |
25 Apr 2024 | 15.36 | 15.70 | 15.36 | 15.67 | 15.67 | 89,399 |
24 Apr 2024 | 15.69 | 15.76 | 15.35 | 15.42 | 15.42 | 113,681 |
23 Apr 2024 | 15.00 | 15.65 | 14.97 | 15.52 | 15.52 | 208,804 |
22 Apr 2024 | 15.49 | 15.72 | 15.27 | 15.49 | 15.49 | 253,979 |
19 Apr 2024 | 15.96 | 16.14 | 15.82 | 16.06 | 16.06 | 104,306 |
18 Apr 2024 | 15.73 | 15.96 | 15.67 | 15.90 | 15.90 | 151,811 |
17 Apr 2024 | 15.44 | 15.80 | 15.22 | 15.67 | 15.67 | 159,027 |
16 Apr 2024 | 16.25 | 16.37 | 15.15 | 15.42 | 15.42 | 406,112 |
15 Apr 2024 | 16.84 | 16.99 | 16.13 | 16.30 | 16.30 | 219,755 |
12 Apr 2024 | 16.96 | 17.82 | 16.96 | 17.28 | 17.28 | 299,582 |
11 Apr 2024 | 16.70 | 16.81 | 16.51 | 16.59 | 16.59 | 127,711 |
10 Apr 2024 | 16.71 | 16.72 | 16.27 | 16.71 | 16.71 | 175,329 |
09 Apr 2024 | 16.34 | 16.83 | 16.34 | 16.68 | 16.68 | 330,027 |
08 Apr 2024 | 16.53 | 16.79 | 16.15 | 16.34 | 16.34 | 193,980 |
05 Apr 2024 | 15.99 | 16.48 | 15.90 | 16.44 | 16.44 | 149,915 |
04 Apr 2024 | 16.02 | 16.11 | 15.87 | 16.01 | 16.01 | 155,152 |
03 Apr 2024 | 15.95 | 16.03 | 15.74 | 15.98 | 15.98 | 231,413 |
02 Apr 2024 | 15.78 | 16.01 | 15.65 | 15.67 | 15.67 | 347,900 |
28 Mar 2024 | 14.93 | 15.36 | 14.93 | 15.36 | 15.36 | 130,541 |
27 Mar 2024 | 14.43 | 14.72 | 14.35 | 14.72 | 14.72 | 62,260 |
26 Mar 2024 | 14.39 | 14.65 | 14.37 | 14.46 | 14.46 | 92,668 |
25 Mar 2024 | 14.38 | 14.67 | 14.38 | 14.51 | 14.51 | 52,761 |
22 Mar 2024 | 14.52 | 14.65 | 14.42 | 14.51 | 14.51 | 50,322 |
21 Mar 2024 | 14.65 | 14.90 | 14.56 | 14.60 | 14.60 | 124,850 |
20 Mar 2024 | 13.98 | 14.19 | 13.93 | 14.07 | 14.07 | 54,753 |
19 Mar 2024 | 14.44 | 14.44 | 14.16 | 14.20 | 14.20 | 47,540 |
18 Mar 2024 | 14.52 | 14.52 | 14.39 | 14.47 | 14.47 | 55,444 |
15 Mar 2024 | 14.47 | 14.56 | 14.37 | 14.48 | 14.48 | 82,950 |
14 Mar 2024 | 14.65 | 14.70 | 14.41 | 14.46 | 14.46 | 90,366 |
13 Mar 2024 | 14.32 | 14.59 | 14.26 | 14.57 | 14.57 | 79,817 |
12 Mar 2024 | 14.56 | 14.56 | 14.15 | 14.27 | 14.27 | 97,652 |
11 Mar 2024 | 14.52 | 14.57 | 14.39 | 14.52 | 14.52 | 85,319 |
08 Mar 2024 | 14.57 | 14.80 | 14.40 | 14.45 | 14.45 | 93,885 |
07 Mar 2024 | 14.57 | 14.70 | 14.47 | 14.51 | 14.51 | 86,696 |
06 Mar 2024 | 14.40 | 14.59 | 14.29 | 14.56 | 14.56 | 93,172 |
05 Mar 2024 | 14.20 | 14.56 | 14.18 | 14.45 | 14.45 | 257,969 |
04 Mar 2024 | 13.85 | 14.22 | 13.82 | 14.13 | 14.13 | 144,028 |
01 Mar 2024 | 13.61 | 13.81 | 13.50 | 13.78 | 13.78 | 125,086 |
29 Feb 2024 | 13.27 | 13.60 | 13.21 | 13.55 | 13.55 | 100,267 |
28 Feb 2024 | 13.39 | 13.39 | 13.19 | 13.19 | 13.19 | 52,508 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 13.47 | 13.62 | 13.40 | 13.44 | 13.34 | 32,993 |
26 Feb 2024 | 13.61 | 13.67 | 13.30 | 13.42 | 13.32 | 109,748 |
23 Feb 2024 | 13.32 | 13.54 | 13.26 | 13.54 | 13.44 | 37,567 |
22 Feb 2024 | 13.69 | 13.69 | 13.33 | 13.33 | 13.23 | 29,482 |
21 Feb 2024 | 13.60 | 13.69 | 13.44 | 13.47 | 13.36 | 63,044 |
20 Feb 2024 | 13.70 | 13.81 | 13.55 | 13.60 | 13.49 | 81,836 |
19 Feb 2024 | 13.73 | 13.73 | 13.65 | 13.65 | 13.55 | 12,440 |
16 Feb 2024 | 13.61 | 13.72 | 13.48 | 13.60 | 13.50 | 105,966 |
15 Feb 2024 | 13.23 | 13.52 | 13.11 | 13.36 | 13.27 | 92,725 |
14 Feb 2024 | 13.26 | 13.61 | 12.89 | 13.14 | 13.04 | 197,445 |
13 Feb 2024 | 13.74 | 13.83 | 13.23 | 13.24 | 13.14 | 78,088 |
12 Feb 2024 | 13.60 | 13.72 | 13.52 | 13.69 | 13.59 | 85,405 |
09 Feb 2024 | 13.85 | 13.90 | 13.53 | 13.56 | 13.46 | 44,066 |
08 Feb 2024 | 13.84 | 13.99 | 13.68 | 13.80 | 13.69 | 64,267 |
07 Feb 2024 | 13.99 | 13.99 | 13.85 | 13.85 | 13.75 | 94,602 |
06 Feb 2024 | 14.19 | 14.23 | 13.99 | 14.02 | 13.92 | 58,943 |
05 Feb 2024 | 14.30 | 14.31 | 14.06 | 14.11 | 14.01 | 122,308 |
02 Feb 2024 | 14.60 | 14.72 | 14.08 | 14.17 | 14.06 | 91,597 |
01 Feb 2024 | 14.48 | 14.74 | 14.42 | 14.72 | 14.61 | 73,553 |
31 Jan 2024 | 14.46 | 14.77 | 14.35 | 14.68 | 14.57 | 114,377 |
30 Jan 2024 | 14.63 | 14.63 | 14.36 | 14.49 | 14.38 | 48,989 |
29 Jan 2024 | 14.49 | 14.56 | 14.33 | 14.39 | 14.28 | 55,303 |
26 Jan 2024 | 14.52 | 14.55 | 14.31 | 14.39 | 14.28 | 51,595 |
25 Jan 2024 | 14.35 | 14.51 | 14.22 | 14.38 | 14.27 | 88,966 |
24 Jan 2024 | 14.52 | 14.95 | 14.33 | 14.36 | 14.25 | 60,553 |
23 Jan 2024 | 14.40 | 14.61 | 14.34 | 14.53 | 14.43 | 77,144 |
22 Jan 2024 | 14.34 | 14.35 | 14.10 | 14.24 | 14.14 | 98,935 |
19 Jan 2024 | 14.35 | 14.41 | 14.24 | 14.32 | 14.22 | 67,991 |
18 Jan 2024 | 14.40 | 14.49 | 14.15 | 14.26 | 14.15 | 90,465 |
17 Jan 2024 | 14.63 | 14.76 | 14.23 | 14.29 | 14.18 | 198,788 |
16 Jan 2024 | 16.18 | 16.18 | 15.22 | 15.25 | 15.14 | 110,943 |
15 Jan 2024 | 16.16 | 16.31 | 16.01 | 16.05 | 15.93 | 24,680 |
12 Jan 2024 | 15.69 | 16.20 | 15.69 | 16.08 | 15.97 | 47,907 |
11 Jan 2024 | 15.90 | 15.95 | 15.52 | 15.52 | 15.40 | 33,631 |
10 Jan 2024 | 15.92 | 15.98 | 15.72 | 15.78 | 15.66 | 25,127 |
09 Jan 2024 | 16.24 | 16.27 | 15.92 | 15.96 | 15.84 | 34,844 |
08 Jan 2024 | 15.86 | 16.33 | 15.78 | 16.24 | 16.12 | 67,051 |
05 Jan 2024 | 15.97 | 16.10 | 15.76 | 15.89 | 15.77 | 35,220 |
04 Jan 2024 | 16.00 | 16.00 | 15.61 | 15.88 | 15.76 | 48,442 |
03 Jan 2024 | 16.31 | 16.47 | 15.88 | 16.00 | 15.89 | 145,093 |
02 Jan 2024 | 16.47 | 16.61 | 16.28 | 16.32 | 16.19 | 128,091 |
29 Dec 2023 | 16.41 | 16.42 | 16.31 | 16.36 | 16.24 | 26,031 |
28 Dec 2023 | 16.66 | 16.74 | 16.43 | 16.43 | 16.31 | 43,985 |
27 Dec 2023 | 16.50 | 16.66 | 16.42 | 16.61 | 16.49 | 36,967 |
22 Dec 2023 | 16.44 | 16.79 | 16.42 | 16.61 | 16.49 | 55,660 |
21 Dec 2023 | 16.26 | 16.50 | 16.26 | 16.43 | 16.31 | 46,457 |
20 Dec 2023 | 16.58 | 16.60 | 16.40 | 16.45 | 16.33 | 71,104 |
19 Dec 2023 | 16.17 | 16.59 | 16.15 | 16.59 | 16.47 | 161,108 |
18 Dec 2023 | 16.10 | 16.19 | 15.99 | 16.14 | 16.02 | 117,100 |
15 Dec 2023 | 16.14 | 16.20 | 15.95 | 16.13 | 16.00 | 64,398 |
14 Dec 2023 | 16.11 | 16.37 | 15.98 | 16.17 | 16.05 | 206,330 |
13 Dec 2023 | 15.06 | 15.32 | 15.03 | 15.31 | 15.20 | 81,717 |
12 Dec 2023 | 15.45 | 15.65 | 15.19 | 15.19 | 15.08 | 59,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |