Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 13.64 | 13.64 | 13.45 | 13.48 | 13.48 | 5,341 |
07 May 2024 | 13.32 | 13.57 | 13.29 | 13.54 | 13.54 | 23,465 |
06 May 2024 | 13.62 | 13.73 | 13.33 | 13.37 | 13.37 | 30,793 |
03 May 2024 | 14.03 | 14.13 | 13.85 | 13.88 | 13.88 | 15,467 |
02 May 2024 | 14.29 | 14.79 | 14.21 | 14.36 | 14.36 | 32,444 |
01 May 2024 | 14.24 | 14.65 | 13.96 | 14.55 | 14.55 | 55,397 |
30 Apr 2024 | 13.11 | 13.29 | 13.06 | 13.29 | 13.29 | 92,795 |
29 Apr 2024 | 13.28 | 13.49 | 13.11 | 13.15 | 13.15 | 26,707 |
26 Apr 2024 | 13.66 | 13.70 | 13.29 | 13.42 | 13.42 | 27,258 |
25 Apr 2024 | 14.17 | 14.17 | 13.63 | 13.70 | 13.70 | 16,103 |
24 Apr 2024 | 13.46 | 13.99 | 13.40 | 13.93 | 13.93 | 23,632 |
23 Apr 2024 | 13.92 | 13.96 | 13.74 | 13.85 | 13.85 | 22,889 |
22 Apr 2024 | 14.28 | 14.45 | 14.09 | 14.23 | 14.23 | 62,257 |
19 Apr 2024 | 14.01 | 14.49 | 13.80 | 14.41 | 14.41 | 46,793 |
18 Apr 2024 | 13.62 | 13.76 | 13.50 | 13.64 | 13.64 | 52,585 |
17 Apr 2024 | 12.94 | 13.73 | 12.94 | 13.73 | 13.73 | 37,374 |
16 Apr 2024 | 12.99 | 13.11 | 12.88 | 12.98 | 12.98 | 22,515 |
15 Apr 2024 | 13.03 | 13.33 | 12.93 | 13.26 | 13.26 | 85,399 |
12 Apr 2024 | 12.95 | 13.10 | 12.91 | 13.02 | 13.02 | 43,854 |
11 Apr 2024 | 12.63 | 12.73 | 12.46 | 12.50 | 12.50 | 35,009 |
10 Apr 2024 | 12.71 | 12.93 | 12.53 | 12.74 | 12.74 | 136,228 |
09 Apr 2024 | 12.47 | 12.69 | 12.40 | 12.48 | 12.48 | 37,657 |
08 Apr 2024 | 12.64 | 12.73 | 12.38 | 12.52 | 12.52 | 25,995 |
05 Apr 2024 | 12.67 | 12.73 | 12.32 | 12.45 | 12.45 | 54,654 |
04 Apr 2024 | 11.72 | 12.80 | 11.70 | 12.80 | 12.80 | 94,422 |
03 Apr 2024 | 12.08 | 12.08 | 11.74 | 11.84 | 11.84 | 12,203 |
02 Apr 2024 | 11.95 | 12.20 | 11.86 | 11.95 | 11.95 | 22,848 |
01 Apr 2024 | 11.88 | 11.88 | 11.40 | 11.67 | 11.67 | 34,739 |
28 Mar 2024 | 11.85 | 11.88 | 11.70 | 11.85 | 11.85 | 22,015 |
27 Mar 2024 | 11.91 | 12.12 | 11.89 | 11.92 | 11.92 | 31,550 |
26 Mar 2024 | 11.91 | 12.04 | 11.70 | 12.00 | 12.00 | 33,997 |
25 Mar 2024 | 12.43 | 12.43 | 11.70 | 11.98 | 11.98 | 87,382 |
22 Mar 2024 | 12.09 | 12.20 | 11.86 | 11.92 | 11.92 | 38,462 |
21 Mar 2024 | 11.50 | 11.98 | 11.48 | 11.94 | 11.94 | 99,968 |
20 Mar 2024 | 11.70 | 12.24 | 11.70 | 11.90 | 11.90 | 47,307 |
19 Mar 2024 | 11.70 | 12.02 | 11.55 | 11.78 | 11.78 | 68,858 |
18 Mar 2024 | 11.09 | 11.35 | 11.07 | 11.24 | 11.24 | 62,724 |
15 Mar 2024 | 11.53 | 11.53 | 11.04 | 11.18 | 11.18 | 56,234 |
14 Mar 2024 | 11.06 | 11.60 | 10.92 | 11.45 | 11.45 | 79,934 |
13 Mar 2024 | 10.86 | 11.10 | 10.86 | 11.01 | 11.01 | 38,903 |
12 Mar 2024 | 10.85 | 11.03 | 10.58 | 10.60 | 10.60 | 62,609 |
11 Mar 2024 | 10.70 | 10.90 | 10.57 | 10.84 | 10.84 | 76,484 |
08 Mar 2024 | 10.12 | 10.43 | 9.48 | 10.35 | 10.35 | 102,453 |
07 Mar 2024 | 10.12 | 10.36 | 10.08 | 10.19 | 10.19 | 62,486 |
06 Mar 2024 | 10.16 | 10.39 | 10.01 | 10.21 | 10.21 | 82,932 |
05 Mar 2024 | 10.80 | 10.81 | 10.50 | 10.50 | 10.50 | 63,808 |
04 Mar 2024 | 10.51 | 10.53 | 10.24 | 10.48 | 10.48 | 92,135 |
01 Mar 2024 | 10.94 | 10.99 | 10.64 | 10.64 | 10.64 | 66,342 |
29 Feb 2024 | 12.05 | 12.05 | 11.20 | 11.22 | 11.22 | 52,284 |
28 Feb 2024 | 12.42 | 12.51 | 12.32 | 12.35 | 12.35 | 52,574 |
27 Feb 2024 | 12.34 | 12.54 | 12.21 | 12.25 | 12.25 | 17,474 |
26 Feb 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 12.39 | 6,491 |
23 Feb 2024 | 11.97 | 12.44 | 11.88 | 12.35 | 12.35 | 43,740 |
22 Feb 2024 | 12.65 | 12.73 | 11.84 | 11.97 | 11.97 | 57,809 |
21 Feb 2024 | 13.60 | 13.60 | 13.41 | 13.45 | 13.45 | 37,296 |
20 Feb 2024 | 12.95 | 13.59 | 12.91 | 13.32 | 13.32 | 30,322 |
16 Feb 2024 | 12.31 | 12.75 | 12.29 | 12.71 | 12.71 | 9,407 |
15 Feb 2024 | 12.44 | 12.62 | 12.43 | 12.51 | 12.51 | 10,821 |
14 Feb 2024 | 12.69 | 12.69 | 12.38 | 12.39 | 12.39 | 45,777 |
13 Feb 2024 | 13.25 | 13.26 | 12.78 | 12.90 | 12.90 | 27,132 |
12 Feb 2024 | 12.60 | 12.98 | 12.52 | 12.90 | 12.90 | 13,669 |
09 Feb 2024 | 13.00 | 13.14 | 12.65 | 12.84 | 12.84 | 26,943 |
08 Feb 2024 | 13.00 | 13.12 | 12.86 | 13.10 | 13.10 | 34,270 |
07 Feb 2024 | 13.11 | 13.17 | 12.80 | 12.99 | 12.99 | 49,098 |
06 Feb 2024 | 12.84 | 13.35 | 12.84 | 13.21 | 13.21 | 84,691 |
05 Feb 2024 | 12.34 | 12.92 | 12.32 | 12.71 | 12.71 | 51,807 |
02 Feb 2024 | 12.74 | 12.83 | 12.40 | 12.47 | 12.47 | 77,573 |
01 Feb 2024 | 13.09 | 13.35 | 12.98 | 13.02 | 13.02 | 105,700 |
31 Jan 2024 | 13.38 | 13.60 | 12.98 | 13.26 | 13.26 | 375,659 |
30 Jan 2024 | 12.51 | 13.08 | 12.49 | 12.94 | 12.94 | 454,246 |
29 Jan 2024 | 12.53 | 12.72 | 12.49 | 12.49 | 12.49 | 161,328 |
26 Jan 2024 | 12.71 | 12.71 | 12.29 | 12.57 | 12.57 | 65,143 |
25 Jan 2024 | 12.13 | 12.51 | 12.05 | 12.35 | 12.35 | 199,738 |
24 Jan 2024 | 12.99 | 12.99 | 12.35 | 12.48 | 12.48 | 85,908 |
23 Jan 2024 | 13.45 | 13.54 | 13.18 | 13.24 | 13.24 | 13,800 |
22 Jan 2024 | 12.92 | 13.51 | 12.92 | 13.26 | 13.26 | 27,478 |
19 Jan 2024 | 13.46 | 13.73 | 12.79 | 12.79 | 12.79 | 61,108 |
18 Jan 2024 | 13.55 | 14.10 | 13.30 | 13.79 | 13.79 | 73,820 |
17 Jan 2024 | 14.12 | 14.51 | 13.98 | 14.00 | 14.00 | 34,415 |
16 Jan 2024 | 15.05 | 15.05 | 14.07 | 14.11 | 14.11 | 45,127 |
12 Jan 2024 | 15.28 | 15.50 | 15.28 | 15.41 | 15.41 | 3,489 |
11 Jan 2024 | 15.15 | 15.66 | 15.06 | 15.26 | 15.26 | 7,662 |
10 Jan 2024 | 15.40 | 15.40 | 15.18 | 15.22 | 15.22 | 6,359 |
09 Jan 2024 | 15.41 | 15.58 | 15.14 | 15.14 | 15.14 | 8,035 |
08 Jan 2024 | 16.00 | 16.00 | 15.42 | 15.44 | 15.44 | 24,526 |
05 Jan 2024 | 16.54 | 16.54 | 16.09 | 16.32 | 16.32 | 20,129 |
04 Jan 2024 | 16.70 | 16.70 | 16.55 | 16.62 | 16.62 | 11,435 |
03 Jan 2024 | 16.73 | 16.80 | 16.73 | 16.73 | 16.73 | 2,793 |
02 Jan 2024 | 15.78 | 16.34 | 15.78 | 16.34 | 16.34 | 8,225 |
29 Dec 2023 | 15.21 | 15.43 | 15.10 | 15.41 | 15.41 | 13,676 |
28 Dec 2023 | 15.23 | 15.31 | 15.22 | 15.29 | 15.29 | 1,256 |
27 Dec 2023 | 16.46 | 16.46 | 15.58 | 15.58 | 15.58 | 4,199 |
27 Dec 2023 | 2.20028 Dividend | |||||
26 Dec 2023 | 18.04 | 18.10 | 18.04 | 18.08 | 15.88 | 1,705 |
22 Dec 2023 | 18.60 | 18.68 | 18.56 | 18.56 | 16.30 | 527 |
21 Dec 2023 | 18.82 | 18.82 | 18.52 | 18.52 | 16.26 | 1,495 |
20 Dec 2023 | 18.65 | 19.11 | 18.65 | 19.11 | 16.78 | 730 |
19 Dec 2023 | 18.37 | 18.54 | 18.37 | 18.54 | 16.28 | 1,618 |
18 Dec 2023 | 18.82 | 18.85 | 18.66 | 18.66 | 16.39 | 3,336 |
15 Dec 2023 | 18.75 | 18.75 | 18.51 | 18.57 | 16.31 | 327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |