Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 13.75 | 13.75 | 13.35 | 13.45 | 13.45 | 3,326 |
24 Apr 2024 | 13.30 | 13.75 | 13.30 | 13.70 | 13.70 | 7,578 |
23 Apr 2024 | 13.10 | 13.30 | 12.90 | 13.15 | 13.15 | 9,017 |
22 Apr 2024 | 13.50 | 13.50 | 13.15 | 13.45 | 13.45 | 2,261 |
19 Apr 2024 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1,499 |
18 Apr 2024 | 13.35 | 13.40 | 13.15 | 13.40 | 13.40 | 3,455 |
17 Apr 2024 | 13.55 | 13.70 | 13.30 | 13.35 | 13.35 | 6,413 |
16 Apr 2024 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 2,920 |
15 Apr 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2,314 |
12 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 717 |
11 Apr 2024 | 13.70 | 13.90 | 13.65 | 13.65 | 13.65 | 2,831 |
10 Apr 2024 | 13.55 | 13.90 | 13.55 | 13.75 | 13.75 | 2,350 |
09 Apr 2024 | 13.65 | 13.85 | 13.60 | 13.60 | 13.60 | 2,365 |
08 Apr 2024 | 13.95 | 13.95 | 13.60 | 13.65 | 13.65 | 3,688 |
05 Apr 2024 | 13.95 | 14.00 | 13.75 | 13.90 | 13.90 | 4,867 |
04 Apr 2024 | 13.80 | 14.00 | 13.75 | 13.85 | 13.85 | 1,942 |
03 Apr 2024 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1,959 |
02 Apr 2024 | 13.70 | 13.70 | 13.35 | 13.50 | 13.50 | 6,896 |
28 Mar 2024 | 13.70 | 13.70 | 13.44 | 13.70 | 13.70 | 2,788 |
27 Mar 2024 | 13.86 | 13.86 | 13.50 | 13.66 | 13.66 | 5,449 |
26 Mar 2024 | 13.56 | 13.90 | 13.34 | 13.86 | 13.86 | 9,874 |
25 Mar 2024 | 13.96 | 13.96 | 13.50 | 13.56 | 13.56 | 3,965 |
22 Mar 2024 | 14.16 | 14.20 | 13.92 | 13.98 | 13.98 | 3,096 |
22 Mar 2024 | 0.4 Dividend | |||||
21 Mar 2024 | 13.94 | 14.24 | 13.92 | 14.16 | 13.76 | 1,769 |
20 Mar 2024 | 14.00 | 14.04 | 13.84 | 13.84 | 13.45 | 2,800 |
19 Mar 2024 | 13.86 | 14.00 | 13.80 | 14.00 | 13.60 | 1,401 |
18 Mar 2024 | 13.94 | 14.06 | 13.72 | 13.86 | 13.47 | 4,604 |
15 Mar 2024 | 14.00 | 14.02 | 13.90 | 13.94 | 13.55 | 2,276 |
14 Mar 2024 | 13.98 | 14.04 | 13.90 | 14.02 | 13.62 | 1,598 |
13 Mar 2024 | 14.02 | 14.04 | 13.90 | 13.94 | 13.55 | 4,838 |
12 Mar 2024 | 14.12 | 14.12 | 14.02 | 14.10 | 13.70 | 1,244 |
11 Mar 2024 | 14.00 | 14.18 | 14.00 | 14.18 | 13.78 | 600 |
08 Mar 2024 | 14.26 | 14.26 | 14.00 | 14.10 | 13.70 | 2,871 |
07 Mar 2024 | 14.24 | 14.30 | 14.00 | 14.26 | 13.86 | 5,021 |
06 Mar 2024 | 14.14 | 14.34 | 14.04 | 14.24 | 13.84 | 1,609 |
05 Mar 2024 | 14.38 | 14.38 | 13.96 | 14.00 | 13.60 | 3,779 |
04 Mar 2024 | 14.16 | 14.34 | 14.04 | 14.04 | 13.64 | 891 |
01 Mar 2024 | 14.10 | 14.26 | 14.08 | 14.16 | 13.76 | 1,283 |
29 Feb 2024 | 14.06 | 14.32 | 13.96 | 14.32 | 13.92 | 7,209 |
28 Feb 2024 | 14.74 | 15.36 | 14.04 | 14.04 | 13.64 | 7,275 |
27 Feb 2024 | 14.36 | 15.02 | 14.36 | 14.82 | 14.40 | 4,164 |
26 Feb 2024 | 13.94 | 14.44 | 13.92 | 14.44 | 14.03 | 7,110 |
23 Feb 2024 | 14.00 | 14.04 | 13.90 | 13.94 | 13.55 | 2,517 |
22 Feb 2024 | 13.86 | 14.00 | 13.86 | 13.92 | 13.53 | 986 |
21 Feb 2024 | 14.04 | 14.04 | 13.82 | 13.88 | 13.49 | 898 |
20 Feb 2024 | 13.90 | 14.08 | 13.90 | 13.94 | 13.55 | 1,623 |
19 Feb 2024 | 14.26 | 14.26 | 14.06 | 14.06 | 13.66 | 1,837 |
16 Feb 2024 | 14.08 | 14.26 | 13.90 | 14.26 | 13.86 | 3,884 |
15 Feb 2024 | 14.06 | 14.08 | 13.90 | 13.96 | 13.57 | 1,908 |
14 Feb 2024 | 14.28 | 14.28 | 14.00 | 14.06 | 13.66 | 810 |
13 Feb 2024 | 14.00 | 14.38 | 14.00 | 14.18 | 13.78 | 3,802 |
12 Feb 2024 | 13.80 | 14.08 | 13.72 | 14.00 | 13.60 | 7,449 |
09 Feb 2024 | 14.26 | 14.30 | 13.90 | 13.90 | 13.51 | 6,800 |
08 Feb 2024 | 13.98 | 14.24 | 13.90 | 14.12 | 13.72 | 5,075 |
07 Feb 2024 | 14.18 | 14.18 | 13.80 | 14.02 | 13.62 | 9,515 |
06 Feb 2024 | 14.60 | 14.68 | 14.16 | 14.24 | 13.84 | 10,418 |
05 Feb 2024 | 14.52 | 14.70 | 14.50 | 14.54 | 14.13 | 1,624 |
02 Feb 2024 | 14.76 | 14.76 | 14.50 | 14.70 | 14.28 | 3,099 |
01 Feb 2024 | 14.74 | 14.88 | 14.74 | 14.76 | 14.34 | 734 |
31 Jan 2024 | 14.84 | 14.88 | 14.70 | 14.70 | 14.28 | 1,679 |
30 Jan 2024 | 14.72 | 14.96 | 14.70 | 14.74 | 14.32 | 3,220 |
29 Jan 2024 | 14.82 | 14.84 | 14.66 | 14.70 | 14.28 | 3,467 |
26 Jan 2024 | 14.86 | 14.98 | 14.80 | 14.82 | 14.40 | 3,213 |
25 Jan 2024 | 14.88 | 14.96 | 14.72 | 14.78 | 14.36 | 4,214 |
24 Jan 2024 | 14.90 | 15.10 | 14.86 | 14.88 | 14.46 | 4,738 |
23 Jan 2024 | 15.10 | 15.10 | 14.86 | 14.90 | 14.48 | 3,451 |
22 Jan 2024 | 15.00 | 15.02 | 14.66 | 14.80 | 14.38 | 3,991 |
19 Jan 2024 | 14.90 | 15.04 | 14.78 | 14.78 | 14.36 | 237 |
18 Jan 2024 | 14.80 | 14.86 | 14.62 | 14.76 | 14.34 | 2,358 |
17 Jan 2024 | 14.66 | 15.08 | 14.52 | 14.82 | 14.40 | 3,800 |
16 Jan 2024 | 14.90 | 14.96 | 14.70 | 14.72 | 14.30 | 23,383 |
15 Jan 2024 | 15.00 | 15.00 | 14.88 | 14.90 | 14.48 | 1,678 |
12 Jan 2024 | 15.16 | 15.22 | 15.02 | 15.02 | 14.60 | 9,327 |
11 Jan 2024 | 15.60 | 15.60 | 15.16 | 15.16 | 14.73 | 9,016 |
10 Jan 2024 | 15.74 | 15.74 | 15.68 | 15.68 | 15.24 | 3,490 |
09 Jan 2024 | 15.30 | 15.78 | 15.20 | 15.74 | 15.30 | 2,506 |
08 Jan 2024 | 15.40 | 15.44 | 15.20 | 15.42 | 14.98 | 2,124 |
05 Jan 2024 | 15.40 | 15.60 | 15.16 | 15.44 | 15.00 | 10,463 |
04 Jan 2024 | 15.74 | 15.76 | 15.32 | 15.40 | 14.96 | 9,570 |
03 Jan 2024 | 15.80 | 15.98 | 15.72 | 15.98 | 15.53 | 7,902 |
02 Jan 2024 | 15.58 | 15.98 | 15.58 | 15.78 | 15.33 | 3,220 |
29 Dec 2023 | 15.70 | 16.20 | 15.34 | 15.42 | 14.98 | 15,475 |
28 Dec 2023 | 15.84 | 16.10 | 15.72 | 15.78 | 15.33 | 3,291 |
27 Dec 2023 | 15.40 | 16.04 | 15.40 | 15.82 | 15.37 | 3,343 |
22 Dec 2023 | 15.18 | 15.40 | 14.90 | 15.40 | 14.96 | 6,996 |
21 Dec 2023 | 15.14 | 15.26 | 15.00 | 15.18 | 14.75 | 4,949 |
20 Dec 2023 | 15.28 | 15.28 | 15.10 | 15.12 | 14.69 | 14,511 |
19 Dec 2023 | 15.48 | 15.48 | 15.12 | 15.18 | 14.75 | 7,801 |
18 Dec 2023 | 15.08 | 15.74 | 15.08 | 15.54 | 15.10 | 3,404 |
15 Dec 2023 | 15.50 | 15.50 | 15.12 | 15.14 | 14.71 | 5,465 |
14 Dec 2023 | 14.94 | 15.70 | 14.94 | 15.50 | 15.06 | 9,198 |
13 Dec 2023 | 14.30 | 14.92 | 14.30 | 14.92 | 14.50 | 7,403 |
12 Dec 2023 | 13.96 | 14.40 | 13.94 | 14.30 | 13.90 | 10,703 |
11 Dec 2023 | 14.04 | 14.08 | 13.90 | 14.00 | 13.60 | 5,050 |
08 Dec 2023 | 14.24 | 14.30 | 14.00 | 14.10 | 13.70 | 9,430 |
07 Dec 2023 | 14.34 | 14.44 | 14.06 | 14.24 | 13.84 | 6,773 |
05 Dec 2023 | 14.46 | 14.50 | 14.36 | 14.36 | 13.95 | 3,894 |
04 Dec 2023 | 14.76 | 14.76 | 14.36 | 14.46 | 14.05 | 4,119 |
01 Dec 2023 | 14.70 | 14.78 | 14.50 | 14.76 | 14.34 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |