Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 13.97 | 14.00 | 13.86 | 13.86 | 13.86 | 202,781 |
17 May 2024 | 13.85 | 13.94 | 13.84 | 13.91 | 13.91 | 193,832 |
16 May 2024 | 13.99 | 13.99 | 13.80 | 13.89 | 13.89 | 280,045 |
15 May 2024 | 14.14 | 14.16 | 13.84 | 13.93 | 13.93 | 356,843 |
14 May 2024 | 13.82 | 14.12 | 13.82 | 14.12 | 14.12 | 479,426 |
13 May 2024 | 13.99 | 14.00 | 13.73 | 13.80 | 13.80 | 456,314 |
10 May 2024 | 14.26 | 14.34 | 13.99 | 13.99 | 13.99 | 428,883 |
09 May 2024 | 14.22 | 14.23 | 14.08 | 14.21 | 14.21 | 428,456 |
08 May 2024 | 14.49 | 14.55 | 14.16 | 14.28 | 14.28 | 818,653 |
07 May 2024 | 14.36 | 14.44 | 14.28 | 14.35 | 14.35 | 608,476 |
06 May 2024 | 14.00 | 14.35 | 14.00 | 14.32 | 14.32 | 481,187 |
03 May 2024 | 13.82 | 14.02 | 13.80 | 13.92 | 13.92 | 568,259 |
02 May 2024 | 13.93 | 13.93 | 13.69 | 13.73 | 13.73 | 458,060 |
30 Apr 2024 | 14.31 | 14.32 | 13.95 | 13.95 | 13.95 | 413,817 |
29 Apr 2024 | 14.11 | 14.37 | 14.10 | 14.32 | 14.32 | 362,786 |
26 Apr 2024 | 14.21 | 14.24 | 14.09 | 14.09 | 14.09 | 402,837 |
25 Apr 2024 | 14.34 | 14.36 | 14.06 | 14.10 | 14.10 | 379,487 |
24 Apr 2024 | 14.47 | 14.48 | 14.28 | 14.28 | 14.28 | 338,032 |
23 Apr 2024 | 14.52 | 14.54 | 14.36 | 14.38 | 14.38 | 318,398 |
22 Apr 2024 | 14.60 | 14.63 | 14.45 | 14.52 | 14.52 | 452,914 |
19 Apr 2024 | 14.30 | 14.67 | 14.28 | 14.56 | 14.56 | 608,744 |
18 Apr 2024 | 14.44 | 14.47 | 14.18 | 14.46 | 14.46 | 420,642 |
17 Apr 2024 | 14.16 | 14.44 | 14.11 | 14.41 | 14.41 | 673,336 |
16 Apr 2024 | 14.04 | 14.31 | 13.84 | 14.24 | 14.24 | 802,925 |
16 Apr 2024 | 0.7651 Dividend | |||||
15 Apr 2024 | 14.60 | 14.92 | 14.39 | 14.86 | 14.09 | 1,150,570 |
12 Apr 2024 | 14.69 | 14.89 | 14.67 | 14.85 | 14.09 | 665,979 |
11 Apr 2024 | 14.78 | 14.85 | 14.57 | 14.64 | 13.89 | 448,606 |
10 Apr 2024 | 14.84 | 14.86 | 14.70 | 14.76 | 14.00 | 507,905 |
09 Apr 2024 | 14.89 | 14.91 | 14.73 | 14.75 | 13.99 | 411,139 |
08 Apr 2024 | 14.82 | 15.01 | 14.80 | 14.88 | 14.11 | 658,441 |
05 Apr 2024 | 14.79 | 14.82 | 14.71 | 14.78 | 14.02 | 473,290 |
04 Apr 2024 | 14.89 | 14.89 | 14.74 | 14.88 | 14.11 | 372,450 |
03 Apr 2024 | 14.88 | 14.94 | 14.71 | 14.87 | 14.10 | 489,393 |
02 Apr 2024 | 14.95 | 14.98 | 14.65 | 14.81 | 14.05 | 639,404 |
28 Mar 2024 | 14.60 | 14.87 | 14.54 | 14.79 | 14.03 | 657,133 |
27 Mar 2024 | 14.61 | 14.66 | 14.48 | 14.59 | 13.84 | 414,222 |
26 Mar 2024 | 14.61 | 14.67 | 14.54 | 14.65 | 13.90 | 562,763 |
25 Mar 2024 | 14.40 | 14.63 | 14.39 | 14.60 | 13.85 | 604,610 |
22 Mar 2024 | 14.19 | 14.36 | 14.16 | 14.27 | 13.54 | 605,991 |
21 Mar 2024 | 14.10 | 14.25 | 14.00 | 14.20 | 13.47 | 859,950 |
20 Mar 2024 | 14.05 | 14.10 | 13.99 | 14.01 | 13.29 | 217,027 |
19 Mar 2024 | 14.04 | 14.16 | 13.95 | 14.05 | 13.33 | 461,308 |
18 Mar 2024 | 13.85 | 14.05 | 13.81 | 14.00 | 13.28 | 778,686 |
15 Mar 2024 | 13.82 | 13.93 | 13.78 | 13.90 | 13.18 | 1,224,621 |
14 Mar 2024 | 13.86 | 13.93 | 13.77 | 13.81 | 13.10 | 339,011 |
13 Mar 2024 | 13.77 | 13.88 | 13.69 | 13.83 | 13.12 | 282,690 |
12 Mar 2024 | 13.84 | 13.86 | 13.73 | 13.78 | 13.07 | 393,838 |
11 Mar 2024 | 13.87 | 13.89 | 13.69 | 13.80 | 13.09 | 428,046 |
08 Mar 2024 | 13.92 | 13.98 | 13.81 | 13.91 | 13.19 | 466,774 |
07 Mar 2024 | 13.74 | 13.98 | 13.69 | 13.89 | 13.17 | 661,065 |
06 Mar 2024 | 13.65 | 13.84 | 13.62 | 13.80 | 13.09 | 392,808 |
05 Mar 2024 | 13.77 | 13.77 | 13.56 | 13.70 | 12.99 | 505,609 |
04 Mar 2024 | 13.62 | 13.80 | 13.60 | 13.80 | 13.09 | 623,400 |
01 Mar 2024 | 13.12 | 13.75 | 13.02 | 13.65 | 12.95 | 1,345,191 |
29 Feb 2024 | 13.14 | 13.44 | 12.87 | 13.14 | 12.46 | 2,061,873 |
28 Feb 2024 | 13.05 | 13.05 | 12.86 | 12.88 | 12.22 | 406,915 |
27 Feb 2024 | 12.85 | 13.03 | 12.84 | 13.01 | 12.34 | 468,539 |
26 Feb 2024 | 12.70 | 12.89 | 12.64 | 12.85 | 12.19 | 485,808 |
23 Feb 2024 | 12.63 | 12.73 | 12.62 | 12.72 | 12.07 | 303,922 |
22 Feb 2024 | 12.80 | 12.85 | 12.63 | 12.64 | 11.99 | 386,832 |
21 Feb 2024 | 12.35 | 12.60 | 12.33 | 12.58 | 11.93 | 463,231 |
20 Feb 2024 | 12.46 | 12.50 | 12.30 | 12.36 | 11.72 | 463,959 |
19 Feb 2024 | 12.52 | 12.58 | 12.44 | 12.46 | 11.82 | 298,538 |
16 Feb 2024 | 12.44 | 12.54 | 12.37 | 12.50 | 11.86 | 482,779 |
15 Feb 2024 | 12.23 | 12.40 | 12.23 | 12.38 | 11.74 | 468,625 |
14 Feb 2024 | 12.10 | 12.23 | 12.10 | 12.20 | 11.57 | 236,195 |
13 Feb 2024 | 12.30 | 12.35 | 12.04 | 12.15 | 11.52 | 356,484 |
12 Feb 2024 | 12.00 | 12.31 | 11.98 | 12.27 | 11.64 | 633,877 |
09 Feb 2024 | 11.89 | 12.05 | 11.85 | 11.93 | 11.32 | 456,834 |
08 Feb 2024 | 11.77 | 11.92 | 11.74 | 11.85 | 11.24 | 316,382 |
07 Feb 2024 | 11.89 | 11.92 | 11.75 | 11.79 | 11.18 | 238,697 |
06 Feb 2024 | 11.72 | 11.88 | 11.72 | 11.86 | 11.25 | 332,599 |
05 Feb 2024 | 11.70 | 11.76 | 11.66 | 11.69 | 11.09 | 442,221 |
02 Feb 2024 | 11.81 | 11.88 | 11.73 | 11.73 | 11.13 | 265,535 |
01 Feb 2024 | 11.85 | 11.90 | 11.75 | 11.81 | 11.20 | 412,514 |
31 Jan 2024 | 11.87 | 11.92 | 11.81 | 11.85 | 11.24 | 403,007 |
30 Jan 2024 | 11.98 | 12.01 | 11.84 | 11.84 | 11.23 | 768,274 |
29 Jan 2024 | 12.20 | 12.21 | 11.96 | 11.96 | 11.34 | 654,994 |
26 Jan 2024 | 12.14 | 12.23 | 12.11 | 12.11 | 11.49 | 450,945 |
25 Jan 2024 | 12.50 | 12.51 | 12.05 | 12.07 | 11.45 | 1,091,724 |
24 Jan 2024 | 12.40 | 12.54 | 12.39 | 12.53 | 11.88 | 345,963 |
23 Jan 2024 | 12.32 | 12.42 | 12.24 | 12.38 | 11.74 | 201,874 |
22 Jan 2024 | 12.25 | 12.32 | 12.20 | 12.26 | 11.63 | 418,591 |
19 Jan 2024 | 12.32 | 12.37 | 12.16 | 12.19 | 11.56 | 232,097 |
18 Jan 2024 | 12.24 | 12.28 | 12.15 | 12.26 | 11.63 | 206,567 |
17 Jan 2024 | 12.34 | 12.34 | 12.15 | 12.24 | 11.61 | 541,740 |
16 Jan 2024 | 12.39 | 12.53 | 12.35 | 12.48 | 11.84 | 278,402 |
15 Jan 2024 | 12.41 | 12.45 | 12.35 | 12.44 | 11.80 | 261,868 |
12 Jan 2024 | 12.38 | 12.62 | 12.38 | 12.48 | 11.84 | 332,925 |
11 Jan 2024 | 12.40 | 12.50 | 12.34 | 12.34 | 11.70 | 341,874 |
10 Jan 2024 | 12.49 | 12.51 | 12.38 | 12.38 | 11.74 | 398,714 |
09 Jan 2024 | 12.57 | 12.68 | 12.52 | 12.55 | 11.90 | 340,095 |
08 Jan 2024 | 12.69 | 12.69 | 12.48 | 12.54 | 11.89 | 418,736 |
05 Jan 2024 | 12.56 | 12.69 | 12.46 | 12.69 | 12.04 | 316,373 |
04 Jan 2024 | 12.66 | 12.67 | 12.54 | 12.64 | 11.99 | 322,340 |
03 Jan 2024 | 12.65 | 12.68 | 12.54 | 12.57 | 11.92 | 370,389 |
02 Jan 2024 | 12.55 | 12.74 | 12.53 | 12.69 | 12.04 | 784,113 |
29 Dec 2023 | 12.37 | 12.59 | 12.36 | 12.45 | 11.81 | 634,387 |
28 Dec 2023 | 12.63 | 12.65 | 12.51 | 12.51 | 11.87 | 365,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |