Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.23 | 13.37 | 13.17 | 13.24 | 13.24 | 169,437 |
30 Apr 2024 | 13.51 | 13.54 | 13.39 | 13.49 | 13.49 | 290,594 |
29 Apr 2024 | 13.61 | 13.61 | 13.36 | 13.53 | 13.53 | 140,491 |
26 Apr 2024 | 13.71 | 13.71 | 13.43 | 13.43 | 13.43 | 101,506 |
24 Apr 2024 | 13.80 | 13.92 | 13.73 | 13.79 | 13.79 | 156,492 |
23 Apr 2024 | 13.84 | 13.94 | 13.57 | 13.76 | 13.76 | 647,954 |
22 Apr 2024 | 13.39 | 13.75 | 13.36 | 13.72 | 13.72 | 217,289 |
19 Apr 2024 | 13.41 | 13.57 | 13.14 | 13.17 | 13.17 | 178,735 |
18 Apr 2024 | 13.36 | 13.72 | 13.36 | 13.72 | 13.72 | 205,938 |
17 Apr 2024 | 13.30 | 13.50 | 13.18 | 13.44 | 13.44 | 280,593 |
16 Apr 2024 | 13.77 | 13.77 | 13.31 | 13.32 | 13.32 | 207,442 |
15 Apr 2024 | 13.65 | 14.01 | 13.65 | 13.89 | 13.89 | 186,879 |
12 Apr 2024 | 13.72 | 14.09 | 13.72 | 13.86 | 13.86 | 969,148 |
11 Apr 2024 | 13.39 | 13.90 | 13.39 | 13.86 | 13.86 | 472,463 |
10 Apr 2024 | 13.71 | 13.75 | 13.51 | 13.62 | 13.62 | 1,573,752 |
09 Apr 2024 | 13.80 | 13.93 | 13.58 | 13.70 | 13.70 | 372,775 |
08 Apr 2024 | 13.92 | 13.98 | 13.76 | 13.86 | 13.86 | 214,681 |
05 Apr 2024 | 13.59 | 13.91 | 13.59 | 13.84 | 13.84 | 86,789 |
04 Apr 2024 | 13.97 | 14.09 | 13.91 | 14.00 | 14.00 | 265,813 |
03 Apr 2024 | 14.20 | 14.38 | 13.98 | 13.99 | 13.99 | 238,008 |
02 Apr 2024 | 14.13 | 14.53 | 14.01 | 14.40 | 14.40 | 364,122 |
28 Mar 2024 | 14.29 | 14.29 | 14.09 | 14.18 | 14.18 | 245,298 |
27 Mar 2024 | 13.77 | 14.17 | 13.70 | 14.17 | 14.17 | 313,382 |
26 Mar 2024 | 13.71 | 13.97 | 13.56 | 13.80 | 13.80 | 222,949 |
25 Mar 2024 | 13.80 | 13.87 | 13.64 | 13.70 | 13.70 | 104,898 |
22 Mar 2024 | 13.70 | 13.82 | 13.55 | 13.76 | 13.76 | 321,174 |
21 Mar 2024 | 13.68 | 13.93 | 13.55 | 13.83 | 13.83 | 261,575 |
20 Mar 2024 | 13.40 | 13.52 | 13.36 | 13.48 | 13.48 | 117,058 |
19 Mar 2024 | 13.35 | 13.64 | 13.32 | 13.52 | 13.52 | 338,351 |
18 Mar 2024 | 13.43 | 13.44 | 13.24 | 13.32 | 13.32 | 142,106 |
15 Mar 2024 | 13.35 | 13.46 | 13.23 | 13.43 | 13.43 | 220,989 |
14 Mar 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 281,865 |
13 Mar 2024 | 13.42 | 13.42 | 13.30 | 13.31 | 13.31 | 357,775 |
12 Mar 2024 | 13.52 | 13.63 | 13.41 | 13.46 | 13.46 | 255,825 |
11 Mar 2024 | 13.72 | 13.74 | 13.46 | 13.53 | 13.53 | 172,597 |
08 Mar 2024 | 13.80 | 13.93 | 13.70 | 13.87 | 13.87 | 131,433 |
07 Mar 2024 | 13.79 | 13.86 | 13.50 | 13.65 | 13.65 | 260,332 |
06 Mar 2024 | 13.82 | 13.82 | 13.53 | 13.60 | 13.60 | 322,186 |
06 Mar 2024 | 0.25 Dividend | |||||
05 Mar 2024 | 14.14 | 14.14 | 13.88 | 13.99 | 13.74 | 402,826 |
04 Mar 2024 | 14.34 | 14.37 | 14.04 | 14.14 | 13.89 | 264,805 |
01 Mar 2024 | 14.30 | 14.33 | 14.03 | 14.33 | 14.07 | 223,839 |
29 Feb 2024 | 14.06 | 14.26 | 13.94 | 14.13 | 13.88 | 412,362 |
28 Feb 2024 | 13.86 | 14.09 | 13.77 | 14.06 | 13.81 | 245,641 |
27 Feb 2024 | 13.61 | 13.85 | 13.50 | 13.78 | 13.53 | 249,336 |
26 Feb 2024 | 14.06 | 14.15 | 13.49 | 13.52 | 13.28 | 145,326 |
23 Feb 2024 | 14.16 | 14.17 | 13.88 | 13.95 | 13.70 | 173,480 |
22 Feb 2024 | 13.94 | 14.11 | 13.82 | 14.08 | 13.83 | 314,504 |
21 Feb 2024 | 13.75 | 14.07 | 13.74 | 13.80 | 13.55 | 313,714 |
20 Feb 2024 | 13.85 | 13.89 | 13.64 | 13.80 | 13.55 | 353,177 |
19 Feb 2024 | 13.80 | 14.03 | 13.80 | 13.95 | 13.70 | 221,445 |
16 Feb 2024 | 13.90 | 14.06 | 13.81 | 13.81 | 13.56 | 290,917 |
15 Feb 2024 | 13.90 | 14.08 | 13.70 | 13.79 | 13.54 | 237,187 |
14 Feb 2024 | 13.75 | 13.95 | 13.75 | 13.89 | 13.64 | 160,956 |
13 Feb 2024 | 13.92 | 14.11 | 13.86 | 14.02 | 13.77 | 177,220 |
12 Feb 2024 | 13.85 | 14.06 | 13.76 | 13.90 | 13.65 | 223,453 |
09 Feb 2024 | 13.98 | 14.05 | 13.79 | 13.82 | 13.57 | 236,068 |
08 Feb 2024 | 14.24 | 14.29 | 14.01 | 14.01 | 13.76 | 108,066 |
07 Feb 2024 | 14.08 | 14.35 | 14.08 | 14.12 | 13.87 | 180,885 |
06 Feb 2024 | 13.58 | 14.05 | 13.58 | 14.02 | 13.77 | 137,040 |
05 Feb 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.66 | 154,120 |
02 Feb 2024 | 13.81 | 13.88 | 13.60 | 13.88 | 13.63 | 150,267 |
01 Feb 2024 | 13.68 | 13.68 | 13.39 | 13.54 | 13.30 | 290,741 |
31 Jan 2024 | 13.45 | 13.87 | 13.45 | 13.84 | 13.59 | 373,304 |
30 Jan 2024 | 13.64 | 13.75 | 13.41 | 13.47 | 13.23 | 206,269 |
29 Jan 2024 | 13.55 | 13.75 | 13.27 | 13.59 | 13.35 | 337,879 |
25 Jan 2024 | 13.82 | 13.82 | 13.51 | 13.55 | 13.31 | 298,386 |
24 Jan 2024 | 13.81 | 13.91 | 13.49 | 13.80 | 13.55 | 354,845 |
23 Jan 2024 | 14.18 | 14.18 | 13.71 | 13.76 | 13.51 | 471,076 |
22 Jan 2024 | 14.55 | 14.56 | 14.12 | 14.23 | 13.98 | 408,107 |
19 Jan 2024 | 14.46 | 14.53 | 14.26 | 14.26 | 14.01 | 154,557 |
18 Jan 2024 | 14.30 | 14.43 | 14.27 | 14.35 | 14.09 | 118,471 |
17 Jan 2024 | 14.53 | 14.66 | 14.43 | 14.43 | 14.17 | 83,477 |
16 Jan 2024 | 14.57 | 14.58 | 14.42 | 14.52 | 14.26 | 118,218 |
15 Jan 2024 | 14.52 | 14.57 | 14.27 | 14.50 | 14.24 | 4,392 |
12 Jan 2024 | 14.50 | 14.65 | 14.46 | 14.51 | 14.25 | 100,293 |
11 Jan 2024 | 14.53 | 14.62 | 14.43 | 14.58 | 14.32 | 98,386 |
10 Jan 2024 | 14.54 | 14.54 | 14.40 | 14.45 | 14.19 | 107,349 |
09 Jan 2024 | 14.56 | 14.66 | 14.45 | 14.52 | 14.26 | 94,547 |
08 Jan 2024 | 14.36 | 14.45 | 14.20 | 14.45 | 14.19 | 95,867 |
05 Jan 2024 | 14.61 | 14.62 | 14.39 | 14.44 | 14.18 | 59,078 |
04 Jan 2024 | 14.57 | 14.70 | 14.53 | 14.58 | 14.32 | 70,832 |
03 Jan 2024 | 14.56 | 14.82 | 14.51 | 14.57 | 14.31 | 100,461 |
02 Jan 2024 | 14.86 | 14.95 | 14.49 | 14.84 | 14.57 | 61,528 |
29 Dec 2023 | 14.88 | 15.01 | 14.76 | 14.84 | 14.57 | 78,917 |
28 Dec 2023 | 14.91 | 14.91 | 14.69 | 14.88 | 14.61 | 77,337 |
27 Dec 2023 | 14.65 | 14.93 | 14.52 | 14.74 | 14.48 | 112,618 |
22 Dec 2023 | 14.68 | 14.68 | 14.32 | 14.56 | 14.30 | 132,766 |
21 Dec 2023 | 14.95 | 15.08 | 14.67 | 14.69 | 14.43 | 258,395 |
20 Dec 2023 | 14.79 | 15.04 | 14.71 | 15.03 | 14.76 | 235,979 |
19 Dec 2023 | 14.70 | 14.74 | 14.53 | 14.74 | 14.48 | 192,782 |
18 Dec 2023 | 14.64 | 14.79 | 14.59 | 14.66 | 14.40 | 114,890 |
15 Dec 2023 | 14.65 | 14.91 | 14.50 | 14.70 | 14.44 | 601,952 |
14 Dec 2023 | 14.50 | 14.66 | 14.40 | 14.44 | 14.18 | 215,131 |
13 Dec 2023 | 14.29 | 14.39 | 14.18 | 14.20 | 13.95 | 133,478 |
12 Dec 2023 | 14.30 | 14.49 | 14.26 | 14.30 | 14.04 | 151,929 |
11 Dec 2023 | 14.15 | 14.40 | 14.01 | 14.30 | 14.04 | 215,715 |
08 Dec 2023 | 14.16 | 14.27 | 14.09 | 14.11 | 13.86 | 137,201 |
07 Dec 2023 | 14.31 | 14.38 | 14.18 | 14.18 | 13.93 | 298,413 |
06 Dec 2023 | 14.10 | 14.46 | 14.01 | 14.40 | 14.14 | 260,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |