Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 14.00 | 14.45 | 13.99 | 14.45 | 14.45 | 3,663,799 |
30 Apr 2024 | 13.78 | 13.82 | 13.77 | 13.82 | 13.82 | 1,117,439 |
29 Apr 2024 | 13.72 | 13.82 | 13.72 | 13.81 | 13.81 | 1,247,659 |
26 Apr 2024 | 13.74 | 13.77 | 13.69 | 13.73 | 13.73 | 1,266,915 |
24 Apr 2024 | 13.85 | 13.94 | 13.80 | 13.81 | 13.81 | 2,002,244 |
23 Apr 2024 | 14.01 | 14.09 | 14.00 | 14.04 | 14.04 | 757,092 |
22 Apr 2024 | 13.92 | 14.09 | 13.92 | 14.07 | 14.07 | 2,087,047 |
19 Apr 2024 | 13.78 | 13.85 | 13.69 | 13.74 | 13.74 | 1,588,244 |
18 Apr 2024 | 13.73 | 13.79 | 13.72 | 13.73 | 13.73 | 874,118 |
17 Apr 2024 | 13.75 | 13.83 | 13.75 | 13.79 | 13.79 | 1,279,314 |
16 Apr 2024 | 13.78 | 13.89 | 13.73 | 13.87 | 13.87 | 2,633,844 |
15 Apr 2024 | 13.79 | 13.83 | 13.76 | 13.80 | 13.80 | 983,338 |
12 Apr 2024 | 13.88 | 13.94 | 13.85 | 13.89 | 13.89 | 849,210 |
11 Apr 2024 | 13.88 | 14.01 | 13.88 | 13.96 | 13.96 | 1,055,748 |
10 Apr 2024 | 14.04 | 14.16 | 14.04 | 14.12 | 14.12 | 2,019,758 |
09 Apr 2024 | 13.90 | 13.94 | 13.85 | 13.89 | 13.89 | 2,041,489 |
08 Apr 2024 | 13.98 | 14.03 | 13.94 | 14.01 | 14.01 | 1,136,781 |
05 Apr 2024 | 13.96 | 14.03 | 13.93 | 14.01 | 14.01 | 1,363,938 |
04 Apr 2024 | 14.05 | 14.06 | 13.98 | 14.03 | 14.03 | 1,874,084 |
03 Apr 2024 | 14.30 | 14.31 | 14.16 | 14.18 | 14.18 | 1,574,595 |
02 Apr 2024 | 14.46 | 14.49 | 14.40 | 14.42 | 14.42 | 1,832,997 |
28 Mar 2024 | 14.41 | 14.48 | 14.41 | 14.44 | 14.44 | 1,854,836 |
27 Mar 2024 | 14.08 | 14.16 | 14.04 | 14.15 | 14.15 | 1,737,689 |
26 Mar 2024 | 14.16 | 14.23 | 14.10 | 14.16 | 14.16 | 1,050,882 |
25 Mar 2024 | 14.17 | 14.25 | 14.16 | 14.20 | 14.20 | 1,336,309 |
22 Mar 2024 | 14.05 | 14.15 | 14.04 | 14.14 | 14.14 | 2,896,276 |
21 Mar 2024 | 13.89 | 14.01 | 13.89 | 13.95 | 13.95 | 3,679,759 |
20 Mar 2024 | 14.24 | 14.30 | 13.76 | 13.97 | 13.97 | 4,461,115 |
19 Mar 2024 | 14.34 | 14.47 | 14.32 | 14.44 | 14.44 | 620,798 |
18 Mar 2024 | 14.38 | 14.42 | 14.35 | 14.41 | 14.41 | 1,084,771 |
15 Mar 2024 | 14.32 | 14.38 | 14.29 | 14.31 | 14.31 | 1,602,140 |
14 Mar 2024 | 14.37 | 14.41 | 14.30 | 14.39 | 14.39 | 1,079,981 |
13 Mar 2024 | 14.39 | 14.44 | 14.35 | 14.40 | 14.40 | 1,472,044 |
12 Mar 2024 | 14.28 | 14.44 | 14.26 | 14.42 | 14.42 | 2,511,849 |
11 Mar 2024 | 14.07 | 14.18 | 14.06 | 14.14 | 14.14 | 1,559,824 |
08 Mar 2024 | 14.16 | 14.23 | 14.15 | 14.15 | 14.15 | 1,785,390 |
07 Mar 2024 | 14.07 | 14.12 | 14.00 | 14.06 | 14.06 | 1,983,252 |
06 Mar 2024 | 14.10 | 14.16 | 14.07 | 14.15 | 14.15 | 951,599 |
05 Mar 2024 | 14.04 | 14.15 | 14.03 | 14.14 | 14.14 | 1,804,343 |
04 Mar 2024 | 13.87 | 13.97 | 13.81 | 13.97 | 13.97 | 2,485,257 |
01 Mar 2024 | 13.92 | 14.04 | 13.90 | 14.04 | 14.04 | 3,641,657 |
29 Feb 2024 | 13.71 | 13.81 | 13.66 | 13.67 | 13.67 | 4,273,138 |
28 Feb 2024 | 13.78 | 13.80 | 13.66 | 13.76 | 13.76 | 2,852,796 |
27 Feb 2024 | 13.82 | 13.97 | 13.77 | 13.89 | 13.89 | 2,862,942 |
27 Feb 2024 | 0.1898 Dividend | |||||
26 Feb 2024 | 14.19 | 14.20 | 14.04 | 14.16 | 13.97 | 1,812,544 |
23 Feb 2024 | 14.12 | 14.18 | 14.05 | 14.16 | 13.97 | 1,813,473 |
22 Feb 2024 | 14.03 | 14.18 | 14.03 | 14.17 | 13.98 | 2,630,101 |
21 Feb 2024 | 13.86 | 14.01 | 13.86 | 13.96 | 13.77 | 2,764,512 |
20 Feb 2024 | 13.80 | 13.84 | 13.74 | 13.81 | 13.62 | 796,253 |
19 Feb 2024 | 13.82 | 13.87 | 13.76 | 13.80 | 13.62 | 1,453,855 |
16 Feb 2024 | 13.86 | 13.88 | 13.72 | 13.82 | 13.63 | 2,504,841 |
15 Feb 2024 | 13.76 | 13.84 | 13.72 | 13.79 | 13.61 | 1,911,807 |
14 Feb 2024 | 13.80 | 13.86 | 13.71 | 13.78 | 13.60 | 2,939,457 |
13 Feb 2024 | 14.05 | 14.13 | 14.00 | 14.09 | 13.90 | 1,484,675 |
12 Feb 2024 | 13.98 | 14.04 | 13.90 | 13.98 | 13.79 | 2,954,732 |
09 Feb 2024 | 14.15 | 14.24 | 13.99 | 14.01 | 13.82 | 4,704,640 |
08 Feb 2024 | 14.40 | 14.50 | 14.27 | 14.38 | 14.19 | 4,208,097 |
07 Feb 2024 | 14.27 | 15.01 | 14.23 | 14.52 | 14.33 | 7,584,736 |
06 Feb 2024 | 14.30 | 14.36 | 14.23 | 14.32 | 14.13 | 2,428,991 |
05 Feb 2024 | 14.43 | 14.54 | 14.43 | 14.48 | 14.29 | 3,444,051 |
02 Feb 2024 | 14.40 | 14.52 | 14.40 | 14.52 | 14.33 | 1,835,365 |
01 Feb 2024 | 14.41 | 14.49 | 14.33 | 14.42 | 14.23 | 2,116,286 |
31 Jan 2024 | 14.41 | 14.60 | 14.32 | 14.60 | 14.40 | 3,814,846 |
30 Jan 2024 | 14.42 | 14.48 | 14.39 | 14.44 | 14.25 | 1,631,898 |
29 Jan 2024 | 14.38 | 14.58 | 14.36 | 14.48 | 14.29 | 2,773,663 |
25 Jan 2024 | 14.16 | 14.18 | 13.99 | 14.10 | 13.91 | 2,814,688 |
24 Jan 2024 | 14.37 | 14.38 | 14.21 | 14.33 | 14.14 | 4,546,380 |
23 Jan 2024 | 14.38 | 14.42 | 14.32 | 14.34 | 14.15 | 1,236,725 |
22 Jan 2024 | 14.37 | 14.38 | 14.28 | 14.34 | 14.15 | 1,160,670 |
19 Jan 2024 | 14.43 | 14.45 | 14.26 | 14.27 | 14.08 | 1,403,497 |
18 Jan 2024 | 14.45 | 14.49 | 14.40 | 14.42 | 14.23 | 1,494,343 |
17 Jan 2024 | 14.54 | 14.55 | 14.51 | 14.53 | 14.34 | 1,170,096 |
16 Jan 2024 | 14.48 | 14.51 | 14.43 | 14.50 | 14.31 | 1,839,977 |
15 Jan 2024 | 14.61 | 14.62 | 14.56 | 14.56 | 14.36 | 152,108 |
12 Jan 2024 | 14.67 | 14.68 | 14.60 | 14.65 | 14.45 | 1,878,213 |
11 Jan 2024 | 14.58 | 14.58 | 14.47 | 14.49 | 14.30 | 1,064,135 |
10 Jan 2024 | 14.59 | 14.60 | 14.48 | 14.50 | 14.31 | 1,196,125 |
09 Jan 2024 | 14.54 | 14.54 | 14.46 | 14.48 | 14.29 | 1,151,645 |
08 Jan 2024 | 14.45 | 14.51 | 14.34 | 14.41 | 14.22 | 2,143,526 |
05 Jan 2024 | 14.28 | 14.35 | 14.24 | 14.27 | 14.08 | 1,888,540 |
04 Jan 2024 | 14.25 | 14.27 | 14.12 | 14.16 | 13.97 | 1,041,562 |
03 Jan 2024 | 14.31 | 14.45 | 14.28 | 14.28 | 14.09 | 2,351,074 |
02 Jan 2024 | 14.17 | 14.22 | 14.13 | 14.16 | 13.97 | 666,984 |
29 Dec 2023 | 14.22 | 14.28 | 14.18 | 14.21 | 14.02 | 630,386 |
28 Dec 2023 | 14.21 | 14.27 | 14.20 | 14.27 | 14.08 | 1,023,420 |
27 Dec 2023 | 14.25 | 14.35 | 14.21 | 14.31 | 14.12 | 1,006,273 |
22 Dec 2023 | 14.30 | 14.34 | 14.21 | 14.23 | 14.04 | 2,050,307 |
21 Dec 2023 | 14.45 | 14.45 | 14.28 | 14.28 | 14.09 | 2,160,268 |
20 Dec 2023 | 14.49 | 14.53 | 14.46 | 14.52 | 14.33 | 1,620,581 |
19 Dec 2023 | 14.54 | 14.56 | 14.47 | 14.51 | 14.32 | 1,043,606 |
18 Dec 2023 | 14.33 | 14.47 | 14.31 | 14.47 | 14.28 | 1,884,962 |
15 Dec 2023 | 14.55 | 14.61 | 14.52 | 14.61 | 14.41 | 3,474,123 |
14 Dec 2023 | 14.60 | 14.65 | 14.56 | 14.56 | 14.36 | 2,236,643 |
13 Dec 2023 | 14.45 | 14.49 | 14.39 | 14.44 | 14.25 | 1,317,715 |
12 Dec 2023 | 14.60 | 14.60 | 14.51 | 14.57 | 14.37 | 917,868 |
11 Dec 2023 | 14.62 | 14.73 | 14.58 | 14.60 | 14.40 | 1,624,369 |
08 Dec 2023 | 14.48 | 14.65 | 14.48 | 14.61 | 14.41 | 1,599,379 |
07 Dec 2023 | 14.37 | 14.42 | 14.31 | 14.38 | 14.19 | 947,678 |
06 Dec 2023 | 14.25 | 14.40 | 14.25 | 14.40 | 14.21 | 1,576,982 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |