Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.36 | 16.49 | 16.33 | 16.33 | 16.33 | 402,921 |
01 May 2024 | 16.47 | 16.56 | 16.28 | 16.31 | 16.31 | 394,754 |
30 Apr 2024 | 16.23 | 16.62 | 16.19 | 16.61 | 16.61 | 414,311 |
29 Apr 2024 | 16.25 | 16.32 | 16.23 | 16.28 | 16.28 | 216,883 |
26 Apr 2024 | 16.09 | 16.23 | 16.03 | 16.15 | 16.15 | 230,307 |
24 Apr 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | 175,825 |
23 Apr 2024 | 16.24 | 16.27 | 16.14 | 16.17 | 16.17 | 796,340 |
22 Apr 2024 | 16.10 | 16.27 | 16.04 | 16.16 | 16.16 | 181,392 |
19 Apr 2024 | 16.09 | 16.10 | 15.79 | 15.91 | 15.91 | 232,682 |
18 Apr 2024 | 16.09 | 16.21 | 15.98 | 16.19 | 16.19 | 182,159 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.95 | 15.96 | 15.70 | 15.86 | 15.86 | 2,600,685 |
15 Apr 2024 | 16.20 | 16.23 | 15.98 | 16.04 | 16.04 | 335,028 |
12 Apr 2024 | 16.13 | 16.28 | 16.11 | 16.22 | 16.22 | 715,551 |
11 Apr 2024 | 16.12 | 16.33 | 16.12 | 16.28 | 16.28 | 307,715 |
10 Apr 2024 | 16.42 | 16.47 | 16.20 | 16.21 | 16.21 | 315,303 |
09 Apr 2024 | 16.33 | 16.49 | 16.22 | 16.47 | 16.47 | 1,198,582 |
08 Apr 2024 | 16.35 | 16.45 | 16.31 | 16.34 | 16.34 | 113,434 |
05 Apr 2024 | 16.19 | 16.34 | 16.15 | 16.26 | 16.26 | 368,599 |
04 Apr 2024 | 16.44 | 16.60 | 16.24 | 16.43 | 16.43 | 219,095 |
03 Apr 2024 | 16.10 | 16.46 | 16.09 | 16.44 | 16.44 | 529,461 |
02 Apr 2024 | 16.32 | 16.43 | 16.14 | 16.18 | 16.18 | 276,593 |
28 Mar 2024 | 16.47 | 16.47 | 16.31 | 16.42 | 16.42 | 374,366 |
27 Mar 2024 | 16.13 | 16.47 | 16.04 | 16.47 | 16.47 | 272,217 |
26 Mar 2024 | 16.17 | 16.27 | 16.09 | 16.18 | 16.18 | 202,202 |
25 Mar 2024 | 16.36 | 16.38 | 16.15 | 16.18 | 16.18 | 225,417 |
22 Mar 2024 | 16.05 | 16.39 | 15.98 | 16.32 | 16.32 | 235,526 |
21 Mar 2024 | 15.95 | 16.20 | 15.93 | 16.19 | 16.19 | 284,544 |
20 Mar 2024 | 15.85 | 15.91 | 15.70 | 15.80 | 15.80 | 274,567 |
19 Mar 2024 | 16.01 | 16.15 | 15.85 | 15.90 | 15.90 | 546,348 |
18 Mar 2024 | 15.76 | 16.03 | 15.76 | 16.02 | 16.02 | 250,550 |
15 Mar 2024 | 15.82 | 15.82 | 15.57 | 15.79 | 15.79 | 774,711 |
14 Mar 2024 | 15.93 | 15.97 | 15.81 | 15.89 | 15.89 | 466,126 |
13 Mar 2024 | 15.77 | 15.88 | 15.77 | 15.85 | 15.85 | 745,091 |
12 Mar 2024 | 15.69 | 15.85 | 15.60 | 15.79 | 15.79 | 1,150,506 |
11 Mar 2024 | 15.49 | 15.56 | 15.34 | 15.48 | 15.48 | 256,193 |
08 Mar 2024 | 15.39 | 15.63 | 15.36 | 15.59 | 15.59 | 535,607 |
07 Mar 2024 | 15.40 | 15.41 | 15.21 | 15.31 | 15.31 | 329,310 |
06 Mar 2024 | 15.34 | 15.43 | 15.22 | 15.30 | 15.30 | 1,228,895 |
05 Mar 2024 | 15.40 | 15.50 | 15.31 | 15.41 | 15.41 | 1,491,492 |
04 Mar 2024 | 15.41 | 15.42 | 15.25 | 15.30 | 15.30 | 251,556 |
01 Mar 2024 | 15.14 | 15.36 | 15.14 | 15.34 | 15.34 | 3,388,056 |
29 Feb 2024 | 15.30 | 15.31 | 14.96 | 15.30 | 15.30 | 2,562,628 |
29 Feb 2024 | 0.34 Dividend | |||||
28 Feb 2024 | 15.41 | 15.67 | 15.38 | 15.52 | 15.18 | 1,235,014 |
27 Feb 2024 | 15.31 | 15.53 | 15.25 | 15.37 | 15.03 | 508,393 |
26 Feb 2024 | 15.21 | 15.79 | 15.20 | 15.65 | 15.31 | 776,956 |
23 Feb 2024 | 15.18 | 15.27 | 15.12 | 15.16 | 14.83 | 698,432 |
22 Feb 2024 | 14.89 | 15.10 | 14.79 | 15.08 | 14.75 | 645,101 |
21 Feb 2024 | 15.27 | 15.27 | 14.93 | 14.95 | 14.62 | 448,876 |
20 Feb 2024 | 15.20 | 15.55 | 15.11 | 15.22 | 14.89 | 2,777,672 |
19 Feb 2024 | 14.40 | 14.48 | 14.37 | 14.44 | 14.12 | 440,399 |
16 Feb 2024 | 14.55 | 14.56 | 14.33 | 14.40 | 14.08 | 299,849 |
15 Feb 2024 | 14.51 | 14.60 | 14.47 | 14.48 | 14.16 | 326,458 |
14 Feb 2024 | 14.35 | 14.42 | 14.26 | 14.39 | 14.07 | 782,609 |
13 Feb 2024 | 14.44 | 14.49 | 14.35 | 14.42 | 14.10 | 1,582,720 |
12 Feb 2024 | 14.33 | 14.37 | 14.26 | 14.35 | 14.04 | 272,092 |
09 Feb 2024 | 14.27 | 14.33 | 14.20 | 14.30 | 13.99 | 187,387 |
08 Feb 2024 | 14.23 | 14.34 | 14.14 | 14.32 | 14.01 | 596,247 |
07 Feb 2024 | 14.22 | 14.24 | 14.14 | 14.17 | 13.86 | 1,679,609 |
06 Feb 2024 | 14.16 | 14.23 | 14.08 | 14.12 | 13.81 | 1,219,610 |
05 Feb 2024 | 14.19 | 14.20 | 14.09 | 14.10 | 13.80 | 221,229 |
02 Feb 2024 | 14.22 | 14.28 | 14.08 | 14.25 | 13.94 | 1,036,569 |
01 Feb 2024 | 14.12 | 14.27 | 14.05 | 14.15 | 13.84 | 309,527 |
31 Jan 2024 | 13.98 | 14.28 | 13.96 | 14.24 | 13.93 | 580,760 |
30 Jan 2024 | 14.18 | 14.19 | 13.86 | 13.90 | 13.60 | 460,849 |
29 Jan 2024 | 14.33 | 14.33 | 14.11 | 14.23 | 13.92 | 793,081 |
25 Jan 2024 | 14.27 | 14.38 | 14.13 | 14.34 | 14.03 | 761,319 |
24 Jan 2024 | 14.26 | 14.26 | 14.09 | 14.11 | 13.80 | 536,482 |
23 Jan 2024 | 14.24 | 14.39 | 14.22 | 14.28 | 13.97 | 696,212 |
22 Jan 2024 | 14.18 | 14.27 | 14.16 | 14.21 | 13.90 | 507,770 |
19 Jan 2024 | 14.16 | 14.17 | 13.98 | 14.11 | 13.80 | 327,587 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 13.79 | 13.84 | 13.73 | 13.77 | 13.47 | 479,280 |
16 Jan 2024 | 13.70 | 13.76 | 13.56 | 13.76 | 13.46 | 1,426,119 |
15 Jan 2024 | 13.68 | 13.80 | 13.68 | 13.76 | 13.46 | 722,146 |
12 Jan 2024 | 13.60 | 13.71 | 13.56 | 13.70 | 13.40 | 953,884 |
11 Jan 2024 | 13.68 | 13.68 | 13.57 | 13.61 | 13.31 | 237,016 |
10 Jan 2024 | 13.61 | 13.64 | 13.53 | 13.60 | 13.30 | 328,510 |
09 Jan 2024 | 13.96 | 14.00 | 13.70 | 13.75 | 13.45 | 332,556 |
08 Jan 2024 | 14.00 | 14.13 | 13.94 | 13.95 | 13.64 | 334,707 |
05 Jan 2024 | 13.81 | 14.06 | 13.80 | 14.02 | 13.71 | 237,316 |
04 Jan 2024 | 13.88 | 13.93 | 13.78 | 13.82 | 13.52 | 202,780 |
03 Jan 2024 | 13.72 | 13.91 | 13.71 | 13.83 | 13.53 | 348,864 |
02 Jan 2024 | 13.81 | 13.82 | 13.61 | 13.72 | 13.41 | 378,386 |
29 Dec 2023 | 13.81 | 13.85 | 13.75 | 13.81 | 13.51 | 285,704 |
28 Dec 2023 | 13.91 | 13.91 | 13.75 | 13.77 | 13.47 | 302,254 |
27 Dec 2023 | 13.91 | 14.02 | 13.69 | 13.81 | 13.51 | 180,123 |
22 Dec 2023 | 13.85 | 13.92 | 13.78 | 13.90 | 13.60 | 200,266 |
21 Dec 2023 | 13.91 | 13.97 | 13.80 | 13.81 | 13.51 | 423,214 |
20 Dec 2023 | 13.78 | 13.94 | 13.77 | 13.90 | 13.60 | 1,567,241 |
19 Dec 2023 | 13.47 | 13.80 | 13.40 | 13.78 | 13.48 | 1,003,464 |
18 Dec 2023 | 13.62 | 13.66 | 13.36 | 13.43 | 13.14 | 422,195 |
15 Dec 2023 | 13.66 | 13.79 | 13.65 | 13.71 | 13.41 | 691,400 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 13.94 | 13.97 | 13.78 | 13.80 | 13.50 | 446,295 |
12 Dec 2023 | 13.93 | 13.99 | 13.89 | 13.93 | 13.62 | 360,325 |
11 Dec 2023 | 13.92 | 14.00 | 13.86 | 13.91 | 13.61 | 563,984 |
08 Dec 2023 | 13.65 | 13.90 | 13.60 | 13.88 | 13.58 | 440,397 |
07 Dec 2023 | 14.12 | 14.14 | 13.81 | 13.82 | 13.52 | 274,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |