Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 13.56 | 13.60 | 13.48 | 13.60 | 13.60 | 45,177 |
21 May 2024 | 13.66 | 13.70 | 13.52 | 13.54 | 13.54 | 70,675 |
20 May 2024 | 13.58 | 13.68 | 13.58 | 13.64 | 13.64 | 80,907 |
17 May 2024 | 13.34 | 13.56 | 13.34 | 13.56 | 13.56 | 95,650 |
16 May 2024 | 13.20 | 13.32 | 13.16 | 13.32 | 13.32 | 81,966 |
15 May 2024 | 13.34 | 13.34 | 13.18 | 13.20 | 13.20 | 85,898 |
14 May 2024 | 13.32 | 13.38 | 13.28 | 13.30 | 13.30 | 80,860 |
13 May 2024 | 13.36 | 13.38 | 13.28 | 13.30 | 13.30 | 78,347 |
10 May 2024 | 13.34 | 13.38 | 13.24 | 13.32 | 13.32 | 64,532 |
09 May 2024 | 13.22 | 13.34 | 13.20 | 13.34 | 13.34 | 62,868 |
08 May 2024 | 13.12 | 13.32 | 13.12 | 13.22 | 13.22 | 77,877 |
07 May 2024 | 13.08 | 13.16 | 13.00 | 13.12 | 13.12 | 100,669 |
06 May 2024 | 13.22 | 13.28 | 13.00 | 13.08 | 13.08 | 108,370 |
03 May 2024 | 13.40 | 13.48 | 13.22 | 13.26 | 13.26 | 64,631 |
02 May 2024 | 13.26 | 13.44 | 13.20 | 13.36 | 13.36 | 95,986 |
30 Apr 2024 | 13.40 | 13.54 | 13.20 | 13.26 | 13.26 | 270,195 |
30 Apr 2024 | 1.25 Dividend | |||||
29 Apr 2024 | 14.70 | 14.96 | 14.46 | 14.82 | 13.57 | 248,698 |
26 Apr 2024 | 14.44 | 14.64 | 14.38 | 14.50 | 13.28 | 182,405 |
25 Apr 2024 | 14.56 | 14.56 | 14.30 | 14.32 | 13.11 | 102,663 |
24 Apr 2024 | 14.50 | 14.54 | 14.10 | 14.46 | 13.24 | 113,328 |
23 Apr 2024 | 14.48 | 14.60 | 14.36 | 14.52 | 13.30 | 135,010 |
22 Apr 2024 | 14.32 | 14.50 | 14.28 | 14.48 | 13.26 | 80,337 |
19 Apr 2024 | 14.14 | 14.30 | 14.14 | 14.20 | 13.00 | 60,287 |
18 Apr 2024 | 14.22 | 14.34 | 14.12 | 14.34 | 13.13 | 106,009 |
17 Apr 2024 | 14.02 | 14.24 | 14.00 | 14.14 | 12.95 | 86,290 |
16 Apr 2024 | 14.10 | 14.10 | 13.88 | 14.00 | 12.82 | 115,616 |
15 Apr 2024 | 14.00 | 14.24 | 13.96 | 14.24 | 13.04 | 104,821 |
12 Apr 2024 | 13.90 | 14.14 | 13.90 | 13.98 | 12.80 | 172,018 |
11 Apr 2024 | 13.86 | 13.90 | 13.80 | 13.86 | 12.69 | 97,697 |
10 Apr 2024 | 13.86 | 13.98 | 13.80 | 13.86 | 12.69 | 140,541 |
09 Apr 2024 | 13.88 | 13.98 | 13.78 | 13.84 | 12.67 | 102,265 |
08 Apr 2024 | 13.60 | 13.90 | 13.58 | 13.88 | 12.71 | 113,099 |
05 Apr 2024 | 13.56 | 13.58 | 13.46 | 13.56 | 12.42 | 148,837 |
04 Apr 2024 | 13.70 | 13.78 | 13.62 | 13.70 | 12.54 | 120,560 |
03 Apr 2024 | 13.68 | 13.72 | 13.48 | 13.66 | 12.51 | 143,795 |
02 Apr 2024 | 13.78 | 14.00 | 13.64 | 13.68 | 12.53 | 194,404 |
28 Mar 2024 | 14.00 | 14.01 | 13.65 | 13.82 | 12.65 | 163,532 |
27 Mar 2024 | 13.79 | 13.99 | 13.71 | 13.95 | 12.77 | 106,747 |
26 Mar 2024 | 13.75 | 13.83 | 13.59 | 13.76 | 12.60 | 125,222 |
25 Mar 2024 | 13.43 | 13.68 | 13.43 | 13.67 | 12.52 | 122,022 |
22 Mar 2024 | 13.25 | 13.50 | 13.25 | 13.31 | 12.19 | 97,040 |
21 Mar 2024 | 13.34 | 13.36 | 13.11 | 13.28 | 12.16 | 72,607 |
20 Mar 2024 | 13.15 | 13.27 | 13.06 | 13.24 | 12.12 | 74,327 |
19 Mar 2024 | 13.09 | 13.16 | 12.96 | 13.15 | 12.04 | 76,224 |
18 Mar 2024 | 12.86 | 13.02 | 12.84 | 12.98 | 11.89 | 51,622 |
15 Mar 2024 | 12.85 | 13.10 | 12.72 | 12.88 | 11.79 | 130,575 |
14 Mar 2024 | 12.96 | 13.00 | 12.72 | 12.79 | 11.71 | 79,247 |
13 Mar 2024 | 12.99 | 12.99 | 12.75 | 12.95 | 11.86 | 91,982 |
12 Mar 2024 | 12.91 | 13.04 | 12.85 | 12.93 | 11.84 | 69,663 |
11 Mar 2024 | 13.10 | 13.12 | 12.86 | 12.88 | 11.79 | 78,383 |
08 Mar 2024 | 13.15 | 13.19 | 12.94 | 13.10 | 12.00 | 118,797 |
07 Mar 2024 | 12.72 | 13.13 | 12.68 | 13.05 | 11.95 | 123,997 |
06 Mar 2024 | 12.65 | 12.75 | 12.58 | 12.72 | 11.65 | 54,841 |
05 Mar 2024 | 12.60 | 12.62 | 12.51 | 12.57 | 11.51 | 36,140 |
04 Mar 2024 | 12.68 | 12.76 | 12.55 | 12.63 | 11.56 | 57,850 |
01 Mar 2024 | 12.58 | 12.72 | 12.58 | 12.67 | 11.60 | 43,033 |
29 Feb 2024 | 12.63 | 12.70 | 12.55 | 12.60 | 11.54 | 60,145 |
28 Feb 2024 | 12.59 | 12.70 | 12.55 | 12.59 | 11.53 | 55,455 |
27 Feb 2024 | 12.55 | 12.64 | 12.37 | 12.54 | 11.48 | 59,328 |
26 Feb 2024 | 12.61 | 12.61 | 12.36 | 12.43 | 11.38 | 77,924 |
23 Feb 2024 | 12.70 | 12.70 | 12.51 | 12.56 | 11.50 | 45,193 |
22 Feb 2024 | 12.64 | 12.72 | 12.55 | 12.63 | 11.56 | 43,953 |
21 Feb 2024 | 12.50 | 12.64 | 12.50 | 12.55 | 11.49 | 61,527 |
20 Feb 2024 | 12.63 | 12.66 | 12.50 | 12.55 | 11.49 | 35,342 |
19 Feb 2024 | 12.70 | 12.73 | 12.55 | 12.62 | 11.56 | 80,504 |
16 Feb 2024 | 12.30 | 12.70 | 12.20 | 12.70 | 11.63 | 109,671 |
15 Feb 2024 | 12.20 | 12.27 | 12.03 | 12.26 | 11.23 | 186,831 |
14 Feb 2024 | 12.75 | 12.88 | 12.17 | 12.20 | 11.17 | 364,484 |
13 Feb 2024 | 12.32 | 12.32 | 12.12 | 12.23 | 11.20 | 49,424 |
12 Feb 2024 | 12.32 | 12.36 | 12.20 | 12.21 | 11.18 | 73,160 |
09 Feb 2024 | 12.36 | 12.36 | 12.17 | 12.21 | 11.18 | 41,821 |
08 Feb 2024 | 12.26 | 12.39 | 12.24 | 12.32 | 11.28 | 54,756 |
07 Feb 2024 | 12.53 | 12.57 | 12.23 | 12.25 | 11.22 | 78,533 |
06 Feb 2024 | 12.80 | 12.90 | 12.42 | 12.50 | 11.45 | 148,870 |
05 Feb 2024 | 13.07 | 13.07 | 12.83 | 12.94 | 11.85 | 52,920 |
02 Feb 2024 | 13.05 | 13.30 | 12.99 | 13.04 | 11.94 | 67,644 |
01 Feb 2024 | 13.15 | 13.15 | 12.95 | 13.00 | 11.90 | 33,520 |
31 Jan 2024 | 13.22 | 13.24 | 13.08 | 13.15 | 12.04 | 54,391 |
30 Jan 2024 | 13.05 | 13.27 | 13.00 | 13.21 | 12.10 | 79,182 |
29 Jan 2024 | 13.01 | 13.04 | 12.78 | 13.00 | 11.90 | 71,704 |
26 Jan 2024 | 13.05 | 13.15 | 12.97 | 12.99 | 11.89 | 58,091 |
25 Jan 2024 | 13.05 | 13.08 | 12.87 | 12.99 | 11.89 | 61,946 |
24 Jan 2024 | 12.85 | 13.06 | 12.56 | 13.06 | 11.96 | 110,794 |
23 Jan 2024 | 12.90 | 13.05 | 12.81 | 12.86 | 11.78 | 68,561 |
22 Jan 2024 | 12.82 | 12.92 | 12.79 | 12.89 | 11.80 | 50,439 |
19 Jan 2024 | 12.82 | 12.99 | 12.73 | 12.79 | 11.71 | 52,049 |
18 Jan 2024 | 12.83 | 12.86 | 12.69 | 12.80 | 11.72 | 69,381 |
17 Jan 2024 | 12.90 | 12.90 | 12.69 | 12.86 | 11.78 | 50,704 |
16 Jan 2024 | 13.00 | 13.03 | 12.89 | 13.00 | 11.90 | 24,259 |
15 Jan 2024 | 13.02 | 13.02 | 12.93 | 12.94 | 11.85 | 27,345 |
12 Jan 2024 | 12.90 | 13.04 | 12.90 | 13.02 | 11.92 | 22,639 |
11 Jan 2024 | 13.00 | 13.04 | 12.90 | 12.90 | 11.81 | 36,272 |
10 Jan 2024 | 13.10 | 13.10 | 12.88 | 12.92 | 11.83 | 37,972 |
09 Jan 2024 | 13.17 | 13.22 | 13.00 | 13.04 | 11.94 | 51,622 |
08 Jan 2024 | 13.00 | 13.16 | 12.85 | 13.16 | 12.05 | 59,702 |
05 Jan 2024 | 12.91 | 13.04 | 12.85 | 12.99 | 11.89 | 23,264 |
04 Jan 2024 | 12.81 | 13.00 | 12.81 | 12.97 | 11.88 | 52,736 |
03 Jan 2024 | 13.06 | 13.06 | 12.66 | 12.83 | 11.75 | 53,484 |
02 Jan 2024 | 12.99 | 13.17 | 12.90 | 13.04 | 11.94 | 71,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |