Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.77 | 14.15 | 13.75 | 14.05 | 14.05 | 947,706 |
02 May 2024 | 13.80 | 13.91 | 13.73 | 13.73 | 13.73 | 865,443 |
30 Apr 2024 | 13.90 | 13.93 | 13.76 | 13.76 | 13.76 | 838,153 |
29 Apr 2024 | 13.80 | 13.94 | 13.72 | 13.90 | 13.90 | 788,690 |
26 Apr 2024 | 13.72 | 13.86 | 13.72 | 13.78 | 13.78 | 861,265 |
25 Apr 2024 | 13.86 | 13.86 | 13.66 | 13.72 | 13.72 | 888,070 |
24 Apr 2024 | 13.81 | 13.85 | 13.70 | 13.81 | 13.81 | 989,792 |
23 Apr 2024 | 13.83 | 13.96 | 13.72 | 13.88 | 13.88 | 985,861 |
22 Apr 2024 | 13.72 | 13.87 | 13.69 | 13.87 | 13.87 | 1,070,062 |
19 Apr 2024 | 13.55 | 13.69 | 13.43 | 13.68 | 13.68 | 888,742 |
18 Apr 2024 | 13.56 | 13.65 | 13.45 | 13.49 | 13.49 | 1,097,159 |
17 Apr 2024 | 13.46 | 13.52 | 13.33 | 13.50 | 13.50 | 1,003,046 |
16 Apr 2024 | 13.53 | 13.62 | 13.43 | 13.43 | 13.43 | 1,210,298 |
15 Apr 2024 | 13.70 | 13.75 | 13.56 | 13.56 | 13.56 | 847,876 |
12 Apr 2024 | 13.67 | 13.81 | 13.60 | 13.75 | 13.75 | 1,116,635 |
11 Apr 2024 | 13.51 | 13.77 | 13.51 | 13.60 | 13.60 | 2,169,630 |
10 Apr 2024 | 13.66 | 13.82 | 13.42 | 13.50 | 13.50 | 1,163,040 |
09 Apr 2024 | 13.45 | 13.66 | 13.35 | 13.57 | 13.57 | 1,071,298 |
08 Apr 2024 | 13.36 | 13.49 | 13.33 | 13.38 | 13.38 | 915,873 |
05 Apr 2024 | 13.75 | 13.79 | 13.36 | 13.36 | 13.36 | 1,544,268 |
04 Apr 2024 | 13.76 | 13.85 | 13.71 | 13.79 | 13.79 | 661,457 |
03 Apr 2024 | 13.70 | 13.78 | 13.60 | 13.74 | 13.74 | 678,366 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.71 | 13.71 | 1,186,048 |
28 Mar 2024 | 13.80 | 13.86 | 13.66 | 13.77 | 13.77 | 1,063,798 |
27 Mar 2024 | 13.50 | 13.70 | 13.48 | 13.69 | 13.69 | 1,015,335 |
26 Mar 2024 | 13.56 | 13.58 | 13.40 | 13.51 | 13.51 | 999,392 |
25 Mar 2024 | 13.42 | 13.59 | 13.41 | 13.58 | 13.58 | 1,088,848 |
22 Mar 2024 | 13.29 | 13.60 | 13.26 | 13.42 | 13.42 | 1,550,984 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.18 | 13.18 | 1,396,220 |
20 Mar 2024 | 13.36 | 13.44 | 13.31 | 13.39 | 13.39 | 861,286 |
19 Mar 2024 | 13.23 | 13.42 | 13.20 | 13.40 | 13.40 | 1,035,980 |
18 Mar 2024 | 13.23 | 13.28 | 13.10 | 13.18 | 13.18 | 1,125,842 |
15 Mar 2024 | 13.30 | 13.38 | 13.23 | 13.26 | 13.26 | 5,026,046 |
14 Mar 2024 | 13.27 | 13.43 | 13.23 | 13.27 | 13.27 | 1,279,916 |
13 Mar 2024 | 13.32 | 13.42 | 13.24 | 13.25 | 13.25 | 958,382 |
12 Mar 2024 | 13.52 | 13.56 | 13.28 | 13.31 | 13.31 | 853,620 |
11 Mar 2024 | 13.40 | 13.66 | 13.39 | 13.51 | 13.51 | 770,091 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.39 | 13.39 | 924,950 |
07 Mar 2024 | 13.15 | 13.50 | 13.15 | 13.45 | 13.45 | 1,324,171 |
06 Mar 2024 | 13.20 | 13.35 | 13.16 | 13.19 | 13.19 | 1,001,001 |
05 Mar 2024 | 13.03 | 13.24 | 12.92 | 13.24 | 13.24 | 1,041,172 |
04 Mar 2024 | 13.24 | 13.30 | 12.91 | 13.00 | 13.00 | 1,481,100 |
01 Mar 2024 | 13.35 | 13.39 | 13.09 | 13.20 | 13.20 | 1,310,898 |
29 Feb 2024 | 13.15 | 13.52 | 13.15 | 13.35 | 13.35 | 5,000,726 |
28 Feb 2024 | 13.43 | 13.47 | 13.13 | 13.17 | 13.17 | 1,867,506 |
27 Feb 2024 | 13.60 | 13.65 | 13.28 | 13.36 | 13.36 | 1,673,803 |
26 Feb 2024 | 14.31 | 14.35 | 13.61 | 13.62 | 13.62 | 2,623,953 |
23 Feb 2024 | 14.60 | 14.65 | 14.28 | 14.36 | 14.36 | 1,563,289 |
22 Feb 2024 | 15.03 | 15.06 | 14.63 | 14.68 | 14.68 | 2,435,920 |
21 Feb 2024 | 15.30 | 15.31 | 14.81 | 15.03 | 15.03 | 1,741,328 |
20 Feb 2024 | 14.50 | 15.10 | 14.50 | 14.93 | 14.93 | 2,043,196 |
19 Feb 2024 | 14.48 | 14.59 | 14.47 | 14.55 | 14.55 | 497,001 |
16 Feb 2024 | 14.50 | 14.59 | 14.36 | 14.48 | 14.48 | 699,217 |
15 Feb 2024 | 14.35 | 14.48 | 14.31 | 14.46 | 14.46 | 630,645 |
14 Feb 2024 | 14.45 | 14.52 | 14.34 | 14.34 | 14.34 | 629,754 |
13 Feb 2024 | 14.60 | 14.63 | 14.45 | 14.45 | 14.45 | 922,520 |
12 Feb 2024 | 14.44 | 14.63 | 14.41 | 14.58 | 14.58 | 671,835 |
09 Feb 2024 | 14.50 | 14.59 | 14.40 | 14.40 | 14.40 | 1,253,231 |
08 Feb 2024 | 14.46 | 14.64 | 14.38 | 14.52 | 14.52 | 750,346 |
07 Feb 2024 | 14.68 | 14.72 | 14.47 | 14.47 | 14.47 | 1,126,384 |
06 Feb 2024 | 14.71 | 14.74 | 14.58 | 14.70 | 14.70 | 892,645 |
05 Feb 2024 | 14.90 | 15.00 | 14.71 | 14.74 | 14.74 | 894,606 |
02 Feb 2024 | 15.01 | 15.07 | 14.88 | 14.89 | 14.89 | 624,074 |
01 Feb 2024 | 15.05 | 15.10 | 14.91 | 14.94 | 14.94 | 745,554 |
31 Jan 2024 | 15.06 | 15.16 | 15.04 | 15.09 | 15.09 | 816,780 |
30 Jan 2024 | 15.09 | 15.09 | 14.85 | 15.01 | 15.01 | 1,116,120 |
29 Jan 2024 | 15.02 | 15.14 | 14.99 | 15.06 | 15.06 | 722,757 |
26 Jan 2024 | 15.19 | 15.19 | 14.96 | 14.97 | 14.97 | 1,244,959 |
25 Jan 2024 | 15.30 | 15.30 | 15.11 | 15.11 | 15.11 | 945,347 |
24 Jan 2024 | 15.36 | 15.39 | 15.20 | 15.27 | 15.27 | 962,157 |
23 Jan 2024 | 15.47 | 15.58 | 15.28 | 15.28 | 15.28 | 647,348 |
22 Jan 2024 | 15.21 | 15.55 | 15.21 | 15.43 | 15.43 | 725,085 |
19 Jan 2024 | 15.56 | 15.59 | 15.19 | 15.19 | 15.19 | 1,546,351 |
18 Jan 2024 | 15.52 | 15.56 | 15.39 | 15.51 | 15.51 | 582,811 |
17 Jan 2024 | 15.73 | 15.73 | 15.48 | 15.63 | 15.63 | 994,254 |
16 Jan 2024 | 15.77 | 15.94 | 15.73 | 15.82 | 15.82 | 654,244 |
15 Jan 2024 | 15.85 | 15.87 | 15.79 | 15.85 | 15.85 | 406,720 |
12 Jan 2024 | 15.60 | 15.89 | 15.60 | 15.89 | 15.89 | 637,092 |
11 Jan 2024 | 15.65 | 15.76 | 15.59 | 15.59 | 15.59 | 1,205,710 |
10 Jan 2024 | 15.69 | 15.71 | 15.55 | 15.63 | 15.63 | 509,441 |
09 Jan 2024 | 15.61 | 15.80 | 15.59 | 15.73 | 15.73 | 614,534 |
08 Jan 2024 | 15.70 | 15.72 | 15.49 | 15.63 | 15.63 | 613,968 |
05 Jan 2024 | 15.74 | 15.83 | 15.59 | 15.73 | 15.73 | 608,174 |
04 Jan 2024 | 15.64 | 15.83 | 15.64 | 15.80 | 15.80 | 772,255 |
03 Jan 2024 | 15.43 | 15.64 | 15.42 | 15.57 | 15.57 | 912,044 |
02 Jan 2024 | 15.37 | 15.54 | 15.26 | 15.42 | 15.42 | 1,405,910 |
29 Dec 2023 | 15.31 | 15.36 | 15.23 | 15.27 | 15.27 | 954,195 |
28 Dec 2023 | 15.44 | 15.51 | 15.30 | 15.30 | 15.30 | 1,610,896 |
27 Dec 2023 | 15.51 | 15.57 | 15.41 | 15.43 | 15.43 | 1,051,473 |
22 Dec 2023 | 15.50 | 15.59 | 15.45 | 15.57 | 15.57 | 859,676 |
21 Dec 2023 | 15.62 | 15.66 | 15.48 | 15.50 | 15.50 | 1,062,563 |
20 Dec 2023 | 16.06 | 16.06 | 15.65 | 15.67 | 15.67 | 1,543,711 |
20 Dec 2023 | 0.696 Dividend | |||||
19 Dec 2023 | 16.75 | 16.81 | 16.64 | 16.67 | 15.97 | 1,276,913 |
18 Dec 2023 | 16.73 | 16.88 | 16.61 | 16.75 | 16.05 | 1,700,419 |
15 Dec 2023 | 16.92 | 16.93 | 16.68 | 16.73 | 16.03 | 2,821,280 |
14 Dec 2023 | 17.00 | 17.02 | 16.78 | 16.92 | 16.21 | 2,005,003 |
13 Dec 2023 | 16.80 | 16.93 | 16.73 | 16.85 | 16.15 | 1,828,645 |
12 Dec 2023 | 16.77 | 16.94 | 16.75 | 16.75 | 16.06 | 950,816 |
11 Dec 2023 | 16.89 | 16.90 | 16.67 | 16.76 | 16.07 | 738,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |