Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 18.89 | 18.95 | 18.68 | 18.89 | 18.89 | 7,821 |
17 May 2024 | 18.72 | 18.92 | 18.58 | 18.72 | 18.72 | 1,190,845 |
16 May 2024 | 18.93 | 18.98 | 18.75 | 18.92 | 18.92 | 67,776 |
15 May 2024 | 18.43 | 19.01 | 18.41 | 18.91 | 18.91 | 332,721 |
14 May 2024 | 18.41 | 18.70 | 18.32 | 18.40 | 18.40 | 17,348 |
13 May 2024 | 18.61 | 18.58 | 18.31 | 18.54 | 18.54 | 22,713 |
10 May 2024 | 18.21 | 18.80 | 18.18 | 18.78 | 18.78 | 50,603 |
09 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
08 May 2024 | 17.94 | 18.11 | 17.78 | 17.95 | 17.95 | 157,618 |
07 May 2024 | 18.26 | 18.34 | 17.85 | 17.88 | 17.88 | 50,395 |
03 May 2024 | 17.67 | 18.01 | 17.58 | 17.97 | 17.97 | 39,403 |
02 May 2024 | 17.33 | 17.68 | 17.05 | 17.66 | 17.66 | 57,401 |
01 May 2024 | 17.36 | 17.36 | 17.36 | 17.33 | 17.33 | 35,196 |
30 Apr 2024 | 17.31 | 17.42 | 17.02 | 17.33 | 17.33 | 918,102 |
29 Apr 2024 | 17.16 | 17.56 | 17.10 | 17.21 | 17.21 | 29,369 |
26 Apr 2024 | 16.70 | 17.57 | 16.46 | 17.44 | 17.44 | 282,608 |
25 Apr 2024 | 15.46 | 15.90 | 15.19 | 15.52 | 15.52 | 1,342,194 |
24 Apr 2024 | 15.63 | 15.69 | 15.44 | 15.57 | 15.57 | 916,650 |
23 Apr 2024 | 15.23 | 15.55 | 15.19 | 15.40 | 15.40 | 209,643 |
22 Apr 2024 | 15.30 | 15.40 | 15.04 | 15.35 | 15.35 | 1,959,080 |
19 Apr 2024 | 15.35 | 15.60 | 15.17 | 15.30 | 15.30 | 42,551 |
18 Apr 2024 | 15.41 | 15.53 | 15.30 | 15.43 | 15.43 | 100,173 |
17 Apr 2024 | 15.31 | 15.58 | 15.15 | 15.35 | 15.35 | 209,212 |
16 Apr 2024 | 15.31 | 15.35 | 15.15 | 15.31 | 15.31 | 250,918 |
15 Apr 2024 | 15.40 | 15.65 | 15.26 | 15.64 | 15.64 | 434,726 |
12 Apr 2024 | 15.48 | 15.58 | 15.26 | 15.33 | 15.33 | 692,222 |
11 Apr 2024 | 15.34 | 15.49 | 15.13 | 15.38 | 15.38 | 85,190 |
10 Apr 2024 | 15.28 | 15.52 | 15.20 | 15.32 | 15.32 | 430,119 |
09 Apr 2024 | 15.01 | 15.27 | 15.00 | 15.19 | 15.19 | 69,382 |
08 Apr 2024 | 15.01 | 15.04 | 14.78 | 15.03 | 15.03 | 193,783 |
05 Apr 2024 | 14.93 | 15.15 | 14.79 | 15.08 | 15.08 | 939,988 |
04 Apr 2024 | 14.53 | 15.11 | 14.56 | 15.04 | 15.04 | 248,065 |
03 Apr 2024 | 14.17 | 14.52 | 14.15 | 14.41 | 14.41 | 443,544 |
02 Apr 2024 | 14.06 | 14.31 | 14.05 | 14.14 | 14.14 | 277,838 |
28 Mar 2024 | 14.32 | 14.35 | 13.98 | 14.14 | 14.14 | 119,414 |
27 Mar 2024 | 14.34 | 14.43 | 14.08 | 14.30 | 14.30 | 49,875 |
26 Mar 2024 | 14.26 | 14.40 | 14.10 | 14.36 | 14.36 | 41,579 |
25 Mar 2024 | 14.32 | 14.40 | 14.20 | 14.31 | 14.31 | 42,991 |
22 Mar 2024 | 14.57 | 14.64 | 14.28 | 14.33 | 14.33 | 53,016 |
21 Mar 2024 | 14.53 | 14.66 | 14.24 | 14.52 | 14.52 | 635,761 |
20 Mar 2024 | 14.23 | 14.31 | 14.12 | 14.24 | 14.24 | 58,351 |
19 Mar 2024 | 14.12 | 14.24 | 14.02 | 14.18 | 14.18 | 151,771 |
18 Mar 2024 | 14.14 | 14.44 | 14.08 | 14.14 | 14.14 | 113,217 |
15 Mar 2024 | 14.04 | 14.10 | 13.93 | 14.10 | 14.10 | 475,156 |
14 Mar 2024 | 14.37 | 14.40 | 14.00 | 14.09 | 14.09 | 115,757 |
13 Mar 2024 | 14.48 | 14.60 | 14.31 | 14.39 | 14.39 | 706,287 |
12 Mar 2024 | 14.35 | 14.48 | 13.86 | 14.45 | 14.45 | 822,287 |
11 Mar 2024 | 14.19 | 14.34 | 14.09 | 14.30 | 14.30 | 119,947 |
08 Mar 2024 | 14.14 | 14.29 | 14.09 | 14.26 | 14.26 | 131,984 |
08 Mar 2024 | 0.16 Dividend | |||||
07 Mar 2024 | 14.03 | 14.30 | 13.95 | 14.29 | 14.13 | 144,405 |
06 Mar 2024 | 14.04 | 14.20 | 14.02 | 14.18 | 14.02 | 150,001 |
05 Mar 2024 | 14.15 | 14.19 | 13.93 | 14.13 | 13.97 | 118,801 |
04 Mar 2024 | 14.48 | 14.52 | 14.13 | 14.34 | 14.18 | 140,673 |
01 Mar 2024 | 14.29 | 14.55 | 14.22 | 14.44 | 14.28 | 81,182 |
29 Feb 2024 | 14.25 | 14.34 | 14.13 | 14.27 | 14.11 | 557,615 |
28 Feb 2024 | 14.19 | 14.23 | 14.05 | 14.20 | 14.04 | 222,780 |
27 Feb 2024 | 14.44 | 14.47 | 14.09 | 14.29 | 14.13 | 70,806 |
26 Feb 2024 | 14.48 | 14.50 | 14.31 | 14.34 | 14.18 | 91,502 |
23 Feb 2024 | 14.73 | 14.59 | 14.35 | 14.42 | 14.26 | 156,774 |
22 Feb 2024 | 14.94 | 15.04 | 14.63 | 14.67 | 14.50 | 130,445 |
21 Feb 2024 | 14.61 | 14.72 | 14.51 | 14.60 | 14.44 | 70,287 |
20 Feb 2024 | 14.54 | 14.61 | 14.44 | 14.58 | 14.42 | 68,372 |
19 Feb 2024 | 14.54 | 14.73 | 14.47 | 14.55 | 14.39 | 127,906 |
16 Feb 2024 | 14.24 | 14.65 | 14.18 | 14.60 | 14.44 | 265,966 |
15 Feb 2024 | 14.02 | 14.28 | 14.06 | 14.23 | 14.07 | 426,069 |
14 Feb 2024 | 13.76 | 14.04 | 13.69 | 14.01 | 13.85 | 335,014 |
13 Feb 2024 | 13.72 | 13.73 | 13.34 | 13.54 | 13.39 | 876,392 |
12 Feb 2024 | 13.91 | 13.94 | 13.72 | 13.76 | 13.61 | 67,316 |
09 Feb 2024 | 13.99 | 14.05 | 13.89 | 13.99 | 13.84 | 130,024 |
08 Feb 2024 | 14.04 | 14.16 | 13.90 | 13.93 | 13.78 | 251,403 |
07 Feb 2024 | 13.88 | 14.08 | 13.79 | 14.02 | 13.86 | 98,377 |
06 Feb 2024 | 13.89 | 13.94 | 13.72 | 13.82 | 13.67 | 689,290 |
05 Feb 2024 | 13.83 | 13.89 | 13.68 | 13.69 | 13.54 | 355,619 |
02 Feb 2024 | 13.84 | 13.95 | 13.69 | 13.69 | 13.54 | 336,414 |
01 Feb 2024 | 13.53 | 13.84 | 13.40 | 13.69 | 13.54 | 157,561 |
31 Jan 2024 | 13.66 | 14.05 | 13.56 | 13.73 | 13.58 | 719,604 |
30 Jan 2024 | 13.18 | 13.27 | 13.06 | 13.18 | 13.03 | 353,342 |
29 Jan 2024 | 13.14 | 13.23 | 12.99 | 13.03 | 12.88 | 426,815 |
26 Jan 2024 | 13.35 | 13.36 | 13.16 | 13.17 | 13.02 | 269,238 |
25 Jan 2024 | 13.40 | 13.45 | 13.27 | 13.25 | 13.10 | 202,681 |
24 Jan 2024 | 13.34 | 13.43 | 13.32 | 13.38 | 13.23 | 98,653 |
23 Jan 2024 | 13.34 | 13.35 | 13.22 | 13.33 | 13.18 | 100,282 |
22 Jan 2024 | 13.08 | 13.30 | 13.05 | 13.24 | 13.09 | 504,566 |
19 Jan 2024 | 13.26 | 13.32 | 12.95 | 13.01 | 12.87 | 556,157 |
18 Jan 2024 | 13.21 | 13.28 | 13.04 | 13.20 | 13.05 | 211,128 |
17 Jan 2024 | 13.23 | 13.29 | 13.02 | 13.17 | 13.02 | 157,398 |
16 Jan 2024 | 13.15 | 13.36 | 13.13 | 13.32 | 13.17 | 88,908 |
15 Jan 2024 | 13.48 | 13.59 | 13.43 | 13.57 | 13.42 | 148,296 |
12 Jan 2024 | 13.46 | 13.61 | 13.44 | 13.48 | 13.33 | 132,250 |
11 Jan 2024 | 13.65 | 13.71 | 13.39 | 13.50 | 13.35 | 229,802 |
10 Jan 2024 | 13.27 | 13.53 | 13.26 | 13.45 | 13.30 | 494,543 |
09 Jan 2024 | 13.23 | 13.44 | 13.22 | 13.24 | 13.09 | 184,085 |
08 Jan 2024 | 12.93 | 13.22 | 12.90 | 13.22 | 13.07 | 812,514 |
05 Jan 2024 | 12.85 | 13.03 | 12.81 | 12.98 | 12.83 | 212,770 |
04 Jan 2024 | 12.59 | 12.97 | 12.60 | 12.90 | 12.76 | 401,686 |
03 Jan 2024 | 12.92 | 12.92 | 12.55 | 12.64 | 12.50 | 152,916 |
02 Jan 2024 | 13.13 | 13.27 | 12.94 | 13.03 | 12.89 | 252,883 |
29 Dec 2023 | 13.31 | 13.44 | 13.11 | 13.27 | 13.12 | 88,328 |
28 Dec 2023 | 13.33 | 13.36 | 13.27 | 13.35 | 13.20 | 69,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |