Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 14.67 | 14.67 | 14.21 | 14.37 | 14.37 | 825,958 |
17 Apr 2024 | 14.42 | 14.65 | 14.32 | 14.57 | 14.57 | 923,074 |
16 Apr 2024 | 14.59 | 14.60 | 14.26 | 14.42 | 14.42 | 814,335 |
15 Apr 2024 | 14.25 | 14.69 | 13.97 | 14.59 | 14.59 | 1,392,733 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.95 | 14.23 | 13.95 | 14.14 | 14.14 | 836,939 |
05 Apr 2024 | 13.17 | 14.06 | 13.14 | 13.95 | 13.95 | 991,430 |
04 Apr 2024 | 13.17 | 13.17 | 12.96 | 13.00 | 13.00 | 813,740 |
03 Apr 2024 | 12.88 | 13.10 | 12.83 | 13.03 | 13.03 | 594,126 |
02 Apr 2024 | 13.26 | 13.31 | 12.80 | 12.84 | 12.84 | 689,040 |
01 Apr 2024 | 13.47 | 13.49 | 12.90 | 13.13 | 13.13 | 1,030,615 |
29 Mar 2024 | 13.10 | 13.53 | 13.07 | 13.47 | 13.47 | 1,137,236 |
28 Mar 2024 | 12.70 | 13.08 | 12.70 | 13.01 | 13.01 | 1,231,075 |
27 Mar 2024 | 13.12 | 13.12 | 12.27 | 12.70 | 12.70 | 1,681,647 |
27 Mar 2024 | 1.165 Dividend | |||||
26 Mar 2024 | 13.62 | 14.87 | 13.62 | 13.75 | 12.59 | 2,796,689 |
25 Mar 2024 | 13.97 | 13.97 | 13.52 | 13.52 | 12.37 | 762,646 |
22 Mar 2024 | 13.86 | 14.06 | 13.74 | 13.86 | 12.69 | 1,172,525 |
21 Mar 2024 | 14.03 | 14.11 | 13.67 | 13.77 | 12.60 | 1,422,119 |
20 Mar 2024 | 14.15 | 14.17 | 13.84 | 13.93 | 12.75 | 1,929,862 |
19 Mar 2024 | 13.85 | 14.08 | 13.78 | 14.07 | 12.88 | 831,532 |
18 Mar 2024 | 14.32 | 14.37 | 13.80 | 13.85 | 12.68 | 1,608,571 |
15 Mar 2024 | 14.47 | 14.61 | 14.24 | 14.24 | 13.03 | 1,306,119 |
14 Mar 2024 | 14.69 | 14.79 | 14.40 | 14.42 | 13.20 | 1,177,823 |
13 Mar 2024 | 14.53 | 14.81 | 14.06 | 14.69 | 13.45 | 3,568,448 |
12 Mar 2024 | 15.10 | 15.14 | 14.35 | 14.45 | 13.23 | 2,965,283 |
11 Mar 2024 | 15.55 | 15.55 | 14.82 | 15.05 | 13.77 | 1,887,557 |
08 Mar 2024 | 15.18 | 15.25 | 14.83 | 15.22 | 13.93 | 2,793,551 |
07 Mar 2024 | 14.17 | 15.13 | 14.17 | 15.12 | 13.84 | 2,004,756 |
06 Mar 2024 | 14.82 | 14.90 | 14.10 | 14.10 | 12.91 | 2,067,633 |
05 Mar 2024 | 15.04 | 15.34 | 14.77 | 14.86 | 13.60 | 3,212,323 |
04 Mar 2024 | 16.03 | 16.27 | 15.00 | 15.03 | 13.76 | 6,779,855 |
01 Mar 2024 | 14.90 | 15.39 | 14.79 | 15.27 | 13.98 | 2,930,325 |
29 Feb 2024 | 14.62 | 14.89 | 14.49 | 14.74 | 13.49 | 1,380,801 |
28 Feb 2024 | 14.25 | 14.74 | 14.15 | 14.66 | 13.42 | 2,274,936 |
27 Feb 2024 | 15.05 | 15.06 | 14.22 | 14.22 | 13.02 | 2,000,974 |
26 Feb 2024 | 15.07 | 15.20 | 14.88 | 15.00 | 13.73 | 2,111,047 |
23 Feb 2024 | 14.97 | 15.28 | 14.75 | 15.02 | 13.75 | 2,099,492 |
22 Feb 2024 | 14.84 | 15.13 | 14.15 | 14.93 | 13.67 | 1,339,485 |
21 Feb 2024 | 15.15 | 15.21 | 14.72 | 14.74 | 13.49 | 1,524,521 |
20 Feb 2024 | 15.18 | 15.26 | 14.96 | 15.15 | 13.87 | 1,608,516 |
19 Feb 2024 | 15.03 | 15.51 | 15.01 | 15.03 | 13.76 | 3,800,012 |
16 Feb 2024 | 15.19 | 15.28 | 14.98 | 14.98 | 13.71 | 1,377,878 |
15 Feb 2024 | 15.14 | 15.37 | 15.06 | 15.19 | 13.90 | 1,816,143 |
14 Feb 2024 | 14.96 | 15.19 | 14.68 | 15.06 | 13.78 | 1,705,994 |
13 Feb 2024 | 15.22 | 15.68 | 14.87 | 14.96 | 13.69 | 2,349,502 |
12 Feb 2024 | 15.00 | 15.23 | 14.95 | 15.15 | 13.87 | 2,379,256 |
09 Feb 2024 | 15.07 | 15.40 | 14.87 | 14.92 | 13.66 | 1,740,761 |
08 Feb 2024 | 14.49 | 15.30 | 14.40 | 15.05 | 13.77 | 3,339,590 |
07 Feb 2024 | 14.76 | 14.94 | 14.42 | 14.46 | 13.23 | 1,787,396 |
06 Feb 2024 | 14.30 | 14.86 | 14.26 | 14.72 | 13.47 | 4,376,947 |
05 Feb 2024 | 14.10 | 14.28 | 13.98 | 14.20 | 13.00 | 2,491,049 |
02 Feb 2024 | 13.94 | 14.30 | 13.80 | 14.10 | 12.91 | 3,057,449 |
01 Feb 2024 | 13.86 | 13.94 | 13.63 | 13.77 | 12.60 | 2,368,730 |
31 Jan 2024 | 13.38 | 13.80 | 13.37 | 13.52 | 12.37 | 3,508,809 |
30 Jan 2024 | 13.62 | 13.73 | 13.38 | 13.38 | 12.25 | 2,122,937 |
29 Jan 2024 | 13.43 | 13.97 | 13.43 | 13.58 | 12.43 | 1,698,009 |
26 Jan 2024 | 13.25 | 13.46 | 13.19 | 13.38 | 12.25 | 1,095,529 |
25 Jan 2024 | 12.93 | 13.28 | 12.92 | 13.17 | 12.05 | 859,350 |
24 Jan 2024 | 12.95 | 12.97 | 12.76 | 12.90 | 11.81 | 1,007,553 |
23 Jan 2024 | 13.16 | 13.31 | 12.82 | 12.82 | 11.73 | 1,138,521 |
22 Jan 2024 | 13.14 | 13.28 | 13.06 | 13.10 | 11.99 | 654,051 |
19 Jan 2024 | 13.34 | 13.34 | 13.01 | 13.14 | 12.03 | 1,152,777 |
18 Jan 2024 | 13.16 | 13.45 | 13.15 | 13.29 | 12.16 | 1,044,057 |
17 Jan 2024 | 13.18 | 13.25 | 13.04 | 13.10 | 11.99 | 696,608 |
16 Jan 2024 | 13.06 | 13.30 | 12.95 | 13.18 | 12.06 | 966,660 |
15 Jan 2024 | 13.25 | 13.36 | 12.99 | 13.05 | 11.94 | 1,427,874 |
12 Jan 2024 | 13.13 | 13.28 | 12.80 | 13.27 | 12.15 | 842,542 |
11 Jan 2024 | 13.13 | 13.35 | 13.13 | 13.30 | 12.17 | 653,403 |
10 Jan 2024 | 13.06 | 13.22 | 13.01 | 13.13 | 12.02 | 514,828 |
09 Jan 2024 | 13.65 | 13.73 | 13.03 | 13.03 | 11.93 | 1,112,701 |
08 Jan 2024 | 13.45 | 13.73 | 13.42 | 13.65 | 12.49 | 1,135,072 |
05 Jan 2024 | 13.32 | 13.50 | 13.27 | 13.43 | 12.29 | 474,865 |
04 Jan 2024 | 13.48 | 13.56 | 13.22 | 13.32 | 12.19 | 692,905 |
03 Jan 2024 | 14.10 | 14.18 | 13.43 | 13.43 | 12.29 | 808,518 |
02 Jan 2024 | 14.87 | 14.87 | 14.07 | 14.09 | 12.90 | 2,419,826 |
29 Dec 2023 | 13.65 | 14.88 | 13.65 | 14.88 | 13.62 | 1,834,688 |
28 Dec 2023 | 13.27 | 13.75 | 13.26 | 13.53 | 12.38 | 645,851 |
27 Dec 2023 | 13.45 | 13.63 | 13.15 | 13.25 | 12.13 | 1,091,591 |
26 Dec 2023 | 13.35 | 13.68 | 13.05 | 13.31 | 12.18 | 657,068 |
25 Dec 2023 | 14.16 | 14.16 | 13.17 | 13.30 | 12.17 | 536,706 |
22 Dec 2023 | 14.61 | 14.72 | 14.09 | 14.15 | 12.95 | 749,097 |
21 Dec 2023 | 14.42 | 14.74 | 14.35 | 14.48 | 13.25 | 671,070 |
20 Dec 2023 | 14.25 | 14.96 | 14.25 | 14.35 | 13.13 | 490,411 |
19 Dec 2023 | 14.96 | 15.22 | 14.51 | 14.51 | 13.28 | 1,596,118 |
18 Dec 2023 | 15.15 | 15.36 | 14.89 | 14.89 | 13.63 | 823,040 |
15 Dec 2023 | 14.70 | 15.42 | 14.70 | 15.36 | 14.06 | 1,491,128 |
14 Dec 2023 | 14.19 | 14.70 | 14.19 | 14.70 | 13.45 | 640,018 |
13 Dec 2023 | 14.54 | 14.59 | 13.95 | 14.16 | 12.96 | 1,046,156 |
12 Dec 2023 | 14.61 | 14.68 | 14.32 | 14.45 | 13.23 | 616,760 |
11 Dec 2023 | 15.14 | 15.30 | 14.24 | 14.58 | 13.34 | 1,176,036 |
08 Dec 2023 | 15.40 | 15.40 | 14.88 | 15.10 | 13.82 | 1,398,790 |
07 Dec 2023 | 15.60 | 15.60 | 14.96 | 15.43 | 14.12 | 1,573,746 |
06 Dec 2023 | 17.50 | 17.50 | 15.60 | 15.60 | 14.28 | 5,714,048 |
05 Dec 2023 | 17.31 | 17.43 | 17.10 | 17.33 | 15.86 | 11,148,823 |
04 Dec 2023 | 17.64 | 18.25 | 17.20 | 17.31 | 15.84 | 3,270,658 |
01 Dec 2023 | 17.12 | 17.65 | 17.02 | 17.46 | 15.98 | 1,764,669 |
30 Nov 2023 | 17.00 | 17.25 | 16.95 | 17.04 | 15.60 | 753,704 |
29 Nov 2023 | 17.58 | 17.58 | 16.80 | 17.00 | 15.56 | 1,605,882 |
28 Nov 2023 | 17.07 | 17.64 | 17.00 | 17.32 | 15.85 | 1,656,167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |