Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.64 | 13.68 | 13.44 | 13.62 | 13.62 | 72,089 |
18 Apr 2024 | 13.50 | 13.66 | 13.46 | 13.55 | 13.55 | 213,148 |
17 Apr 2024 | 13.45 | 13.51 | 13.33 | 13.37 | 13.37 | 439,798 |
16 Apr 2024 | 13.60 | 13.62 | 13.43 | 13.48 | 13.48 | 196,822 |
15 Apr 2024 | 13.68 | 13.75 | 13.30 | 13.68 | 13.68 | 168,388 |
12 Apr 2024 | 13.70 | 13.81 | 13.62 | 13.75 | 13.75 | 60,624 |
11 Apr 2024 | 13.53 | 13.76 | 13.51 | 13.69 | 13.69 | 231,460 |
10 Apr 2024 | 13.80 | 13.80 | 13.43 | 13.62 | 13.62 | 213,756 |
09 Apr 2024 | 13.55 | 13.66 | 13.35 | 13.58 | 13.58 | 36,812 |
08 Apr 2024 | 13.45 | 13.48 | 13.35 | 13.43 | 13.43 | 97,077 |
05 Apr 2024 | 13.77 | 13.77 | 13.35 | 13.38 | 13.38 | 511,017 |
04 Apr 2024 | 13.88 | 13.84 | 13.75 | 13.78 | 13.78 | 51,193 |
03 Apr 2024 | 13.88 | 13.78 | 13.61 | 13.72 | 13.72 | 162,052 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.71 | 13.71 | 379,222 |
28 Mar 2024 | 13.94 | 13.85 | 13.68 | 13.77 | 13.77 | 224,007 |
27 Mar 2024 | 13.48 | 13.70 | 13.48 | 13.53 | 13.53 | 484,901 |
26 Mar 2024 | 13.67 | 13.62 | 13.41 | 13.49 | 13.49 | 118,623 |
25 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.52 | 13.52 | 133,408 |
22 Mar 2024 | 13.31 | 13.60 | 13.26 | 13.41 | 13.41 | 119,879 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.28 | 13.28 | 407,667 |
20 Mar 2024 | 13.36 | 13.43 | 13.31 | 13.40 | 13.40 | 212,873 |
19 Mar 2024 | 13.40 | 13.42 | 13.23 | 13.31 | 13.31 | 546,483 |
18 Mar 2024 | 13.37 | 13.28 | 13.10 | 13.18 | 13.18 | 85,537 |
15 Mar 2024 | 13.49 | 13.39 | 13.23 | 13.34 | 13.34 | 306,125 |
14 Mar 2024 | 13.24 | 13.43 | 13.23 | 13.32 | 13.32 | 198,512 |
13 Mar 2024 | 13.31 | 13.35 | 13.24 | 13.30 | 13.30 | 231,653 |
12 Mar 2024 | 13.60 | 13.57 | 13.28 | 13.31 | 13.31 | 637,812 |
11 Mar 2024 | 13.50 | 13.67 | 13.40 | 13.50 | 13.50 | 101,792 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.39 | 13.39 | 75,100 |
07 Mar 2024 | 13.22 | 13.48 | 13.15 | 13.33 | 13.33 | 760,154 |
06 Mar 2024 | 13.23 | 13.34 | 13.18 | 13.28 | 13.28 | 343,261 |
05 Mar 2024 | 13.10 | 13.24 | 12.94 | 13.24 | 13.24 | 463,469 |
04 Mar 2024 | 13.34 | 13.30 | 12.92 | 13.02 | 13.02 | 967,769 |
01 Mar 2024 | 13.40 | 13.41 | 13.09 | 13.22 | 13.22 | 274,457 |
29 Feb 2024 | 13.12 | 13.50 | 13.10 | 13.35 | 13.35 | 1,223,176 |
28 Feb 2024 | 13.60 | 13.47 | 13.13 | 13.16 | 13.16 | 465,425 |
27 Feb 2024 | 13.63 | 13.63 | 13.28 | 13.38 | 13.38 | 243,481 |
26 Feb 2024 | 14.35 | 14.34 | 13.62 | 13.80 | 13.80 | 666,468 |
23 Feb 2024 | 14.52 | 14.60 | 14.28 | 14.37 | 14.37 | 330,858 |
22 Feb 2024 | 15.04 | 15.03 | 14.64 | 14.99 | 14.99 | 177,474 |
21 Feb 2024 | 15.40 | 15.35 | 14.85 | 15.06 | 15.06 | 625,573 |
20 Feb 2024 | 14.65 | 15.10 | 14.52 | 14.92 | 14.92 | 266,549 |
19 Feb 2024 | 14.50 | 14.58 | 14.48 | 14.55 | 14.55 | 109,489 |
16 Feb 2024 | 14.46 | 14.57 | 14.38 | 14.48 | 14.48 | 142,636 |
15 Feb 2024 | 14.35 | 14.47 | 14.31 | 14.47 | 14.47 | 358,591 |
14 Feb 2024 | 14.60 | 14.51 | 14.34 | 14.51 | 14.51 | 104,501 |
13 Feb 2024 | 14.72 | 14.62 | 14.45 | 14.45 | 14.45 | 130,569 |
12 Feb 2024 | 14.55 | 14.62 | 14.44 | 14.58 | 14.58 | 163,121 |
09 Feb 2024 | 14.56 | 14.57 | 14.40 | 14.50 | 14.50 | 250,330 |
08 Feb 2024 | 14.55 | 14.99 | 14.40 | 14.54 | 14.54 | 102,514 |
07 Feb 2024 | 14.65 | 14.72 | 14.47 | 14.47 | 14.47 | 31,790 |
06 Feb 2024 | 14.75 | 14.74 | 14.58 | 14.66 | 14.66 | 76,696 |
05 Feb 2024 | 15.15 | 14.98 | 14.71 | 14.74 | 14.74 | 186,679 |
02 Feb 2024 | 15.13 | 15.08 | 14.89 | 14.93 | 14.93 | 39,527 |
01 Feb 2024 | 15.15 | 15.06 | 14.92 | 15.03 | 15.03 | 18,184 |
31 Jan 2024 | 15.20 | 15.15 | 15.00 | 15.09 | 15.09 | 110,484 |
30 Jan 2024 | 15.25 | 15.11 | 14.85 | 15.01 | 15.01 | 187,982 |
29 Jan 2024 | 14.97 | 15.20 | 14.99 | 15.06 | 15.06 | 342,463 |
26 Jan 2024 | 15.30 | 15.19 | 14.50 | 15.13 | 15.13 | 458,390 |
25 Jan 2024 | 15.43 | 15.31 | 15.11 | 15.18 | 15.18 | 114,243 |
24 Jan 2024 | 15.50 | 15.40 | 15.20 | 15.28 | 15.28 | 73,293 |
23 Jan 2024 | 15.59 | 15.59 | 15.28 | 15.28 | 15.28 | 232,159 |
22 Jan 2024 | 15.30 | 15.55 | 15.15 | 15.43 | 15.43 | 125,426 |
19 Jan 2024 | 15.80 | 15.59 | 15.19 | 15.19 | 15.19 | 667,940 |
18 Jan 2024 | 15.54 | 15.56 | 15.40 | 15.51 | 15.51 | 40,348 |
17 Jan 2024 | 15.75 | 15.76 | 15.48 | 15.62 | 15.62 | 131,245 |
16 Jan 2024 | 15.59 | 15.94 | 15.75 | 15.82 | 15.82 | 304,369 |
15 Jan 2024 | 15.94 | 15.96 | 15.81 | 15.86 | 15.86 | 70,803 |
12 Jan 2024 | 15.60 | 15.98 | 15.55 | 15.75 | 15.75 | 43,749 |
11 Jan 2024 | 15.83 | 15.76 | 15.58 | 15.69 | 15.69 | 321,399 |
10 Jan 2024 | 15.70 | 15.72 | 15.56 | 15.61 | 15.61 | 100,299 |
09 Jan 2024 | 15.64 | 15.80 | 15.60 | 15.73 | 15.73 | 32,999 |
08 Jan 2024 | 15.77 | 15.71 | 15.49 | 15.62 | 15.62 | 332,770 |
05 Jan 2024 | 15.95 | 15.83 | 15.59 | 15.73 | 15.73 | 164,597 |
04 Jan 2024 | 15.80 | 15.83 | 15.64 | 15.72 | 15.72 | 120,457 |
03 Jan 2024 | 15.60 | 15.64 | 15.41 | 15.58 | 15.58 | 308,370 |
02 Jan 2024 | 15.38 | 15.53 | 15.26 | 15.51 | 15.51 | 646,557 |
29 Dec 2023 | 15.31 | 15.35 | 15.23 | 15.34 | 15.34 | 79,252 |
28 Dec 2023 | 15.43 | 15.49 | 15.30 | 15.48 | 15.48 | 704,688 |
27 Dec 2023 | 15.41 | 15.56 | 15.42 | 15.45 | 15.45 | 297,905 |
22 Dec 2023 | 15.49 | 15.59 | 15.47 | 15.50 | 15.50 | 70,410 |
21 Dec 2023 | 15.65 | 15.71 | 15.48 | 15.50 | 15.50 | 187,031 |
20 Dec 2023 | 16.19 | 16.06 | 15.65 | 15.67 | 15.67 | 241,128 |
20 Dec 2023 | 0.56376 Dividend | |||||
19 Dec 2023 | 16.92 | 16.79 | 16.64 | 16.67 | 16.11 | 2,306,245 |
18 Dec 2023 | 17.00 | 17.20 | 16.62 | 16.75 | 16.18 | 884,398 |
15 Dec 2023 | 16.99 | 16.97 | 16.68 | 16.78 | 16.22 | 378,467 |
14 Dec 2023 | 17.00 | 17.02 | 16.78 | 16.84 | 16.28 | 781,903 |
13 Dec 2023 | 17.00 | 16.91 | 16.72 | 16.85 | 16.28 | 2,830,223 |
12 Dec 2023 | 16.75 | 16.92 | 16.75 | 16.85 | 16.28 | 105,994 |
11 Dec 2023 | 17.00 | 16.90 | 16.68 | 16.76 | 16.19 | 37,065 |
08 Dec 2023 | 17.04 | 16.99 | 16.74 | 16.86 | 16.29 | 178,512 |
07 Dec 2023 | 17.17 | 17.06 | 16.86 | 16.98 | 16.41 | 38,036 |
06 Dec 2023 | 17.15 | 17.48 | 16.94 | 16.99 | 16.42 | 67,559 |
05 Dec 2023 | 17.09 | 17.23 | 17.00 | 17.16 | 16.58 | 390,515 |
04 Dec 2023 | 16.98 | 17.10 | 16.62 | 17.10 | 16.52 | 423,522 |
01 Dec 2023 | 16.95 | 17.00 | 16.73 | 16.89 | 16.32 | 240,068 |
30 Nov 2023 | 16.86 | 16.93 | 16.68 | 16.81 | 16.24 | 556,387 |
29 Nov 2023 | 16.77 | 16.84 | 16.70 | 16.77 | 16.21 | 87,008 |
28 Nov 2023 | 16.74 | 16.80 | 16.61 | 16.70 | 16.13 | 165,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |