Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.82 | 17.82 | 17.35 | 17.50 | 17.50 | 349,374 |
02 May 2024 | 17.59 | 17.80 | 16.91 | 17.71 | 17.71 | 161,249 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.90 | 18.49 | 17.52 | 17.84 | 17.84 | 421,342 |
29 Apr 2024 | 17.49 | 17.85 | 16.82 | 17.50 | 17.50 | 270,683 |
26 Apr 2024 | 16.20 | 17.30 | 16.20 | 16.95 | 16.95 | 468,149 |
25 Apr 2024 | 15.85 | 16.54 | 15.59 | 16.14 | 16.14 | 289,849 |
24 Apr 2024 | 14.15 | 15.99 | 14.10 | 15.89 | 15.89 | 468,588 |
23 Apr 2024 | 13.85 | 14.23 | 13.79 | 13.97 | 13.97 | 958,802 |
22 Apr 2024 | 13.43 | 14.10 | 13.40 | 13.90 | 13.90 | 429,383 |
19 Apr 2024 | 12.95 | 13.35 | 12.90 | 13.35 | 13.35 | 125,421 |
18 Apr 2024 | 13.50 | 13.50 | 12.93 | 13.25 | 13.25 | 364,541 |
17 Apr 2024 | 12.94 | 13.43 | 12.94 | 13.32 | 13.32 | 201,898 |
16 Apr 2024 | 13.18 | 13.24 | 12.91 | 13.10 | 13.10 | 339,455 |
15 Apr 2024 | 13.42 | 13.42 | 12.82 | 12.89 | 12.89 | 896,962 |
12 Apr 2024 | 13.11 | 13.44 | 13.07 | 13.33 | 13.33 | 1,054,527 |
11 Apr 2024 | 12.90 | 13.27 | 12.69 | 13.18 | 13.18 | 346,943 |
10 Apr 2024 | 12.89 | 13.15 | 12.65 | 12.94 | 12.94 | 189,982 |
09 Apr 2024 | 13.35 | 13.52 | 12.95 | 13.12 | 13.12 | 365,520 |
08 Apr 2024 | 13.25 | 13.50 | 13.06 | 13.38 | 13.38 | 342,282 |
05 Apr 2024 | 13.49 | 13.50 | 13.13 | 13.23 | 13.23 | 159,235 |
04 Apr 2024 | 12.90 | 13.53 | 12.77 | 13.33 | 13.33 | 179,645 |
03 Apr 2024 | 12.70 | 12.85 | 12.46 | 12.79 | 12.79 | 424,218 |
02 Apr 2024 | 12.65 | 12.86 | 12.50 | 12.52 | 12.52 | 340,893 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 12.75 | 12.91 | 12.35 | 12.59 | 12.59 | 350,676 |
26 Mar 2024 | 12.25 | 12.67 | 12.15 | 12.59 | 12.59 | 250,529 |
25 Mar 2024 | 11.75 | 12.26 | 11.68 | 11.83 | 11.83 | 296,388 |
22 Mar 2024 | 12.02 | 12.22 | 11.62 | 11.63 | 11.63 | 390,192 |
21 Mar 2024 | 12.03 | 12.35 | 11.91 | 12.18 | 12.18 | 784,555 |
20 Mar 2024 | 12.42 | 12.55 | 11.96 | 12.09 | 12.09 | 755,964 |
19 Mar 2024 | 12.51 | 12.91 | 12.40 | 12.65 | 12.65 | 1,154,555 |
19 Mar 2024 | 1.3734 Dividend | |||||
18 Mar 2024 | 13.59 | 13.80 | 13.35 | 13.61 | 12.24 | 634,245 |
15 Mar 2024 | 13.20 | 13.43 | 13.03 | 13.33 | 11.99 | 112,602 |
14 Mar 2024 | 13.68 | 13.68 | 13.02 | 13.11 | 11.79 | 329,419 |
13 Mar 2024 | 13.40 | 13.74 | 13.40 | 13.55 | 12.18 | 317,021 |
12 Mar 2024 | 13.33 | 13.52 | 13.07 | 13.41 | 12.06 | 180,648 |
11 Mar 2024 | 13.17 | 13.36 | 13.15 | 13.20 | 11.87 | 149,178 |
08 Mar 2024 | 13.25 | 13.25 | 13.00 | 13.23 | 11.89 | 64,624 |
07 Mar 2024 | 13.29 | 13.35 | 13.04 | 13.18 | 11.85 | 148,386 |
06 Mar 2024 | 13.44 | 13.49 | 13.11 | 13.22 | 11.89 | 94,512 |
05 Mar 2024 | 13.36 | 13.42 | 13.24 | 13.36 | 12.01 | 197,025 |
04 Mar 2024 | 13.70 | 13.82 | 13.26 | 13.82 | 12.43 | 143,043 |
01 Mar 2024 | 13.89 | 13.95 | 13.38 | 13.55 | 12.19 | 262,471 |
29 Feb 2024 | 13.72 | 13.74 | 13.26 | 13.65 | 12.28 | 151,955 |
28 Feb 2024 | 13.81 | 14.23 | 13.60 | 13.85 | 12.46 | 381,418 |
27 Feb 2024 | 14.00 | 14.45 | 13.50 | 14.03 | 12.62 | 564,966 |
26 Feb 2024 | 15.67 | 15.67 | 14.52 | 15.05 | 13.53 | 415,989 |
23 Feb 2024 | 15.35 | 15.57 | 15.14 | 15.50 | 13.94 | 55,817 |
22 Feb 2024 | 15.22 | 15.48 | 14.85 | 15.18 | 13.65 | 3,069,613 |
21 Feb 2024 | 15.23 | 15.23 | 14.78 | 15.13 | 13.60 | 163,174 |
20 Feb 2024 | 14.70 | 15.09 | 14.49 | 15.00 | 13.48 | 108,015 |
19 Feb 2024 | 14.40 | 14.86 | 14.40 | 14.70 | 13.21 | 201,435 |
16 Feb 2024 | 14.25 | 14.72 | 14.25 | 14.56 | 13.09 | 94,801 |
15 Feb 2024 | 15.13 | 15.20 | 14.28 | 14.77 | 13.28 | 209,149 |
14 Feb 2024 | 15.02 | 15.27 | 15.02 | 15.14 | 13.62 | 181,799 |
13 Feb 2024 | 15.20 | 15.35 | 15.02 | 15.19 | 13.65 | 87,983 |
12 Feb 2024 | 15.35 | 15.60 | 14.93 | 15.08 | 13.55 | 122,600 |
09 Feb 2024 | 15.25 | 15.37 | 14.97 | 15.11 | 13.59 | 140,521 |
08 Feb 2024 | 14.80 | 15.49 | 14.61 | 15.21 | 13.68 | 1,286,062 |
07 Feb 2024 | 15.90 | 15.90 | 15.37 | 15.60 | 14.02 | 48,731 |
06 Feb 2024 | 15.52 | 15.78 | 15.40 | 15.78 | 14.19 | 39,608 |
05 Feb 2024 | 15.68 | 15.93 | 15.43 | 15.73 | 14.14 | 64,815 |
02 Feb 2024 | 15.75 | 15.75 | 15.17 | 15.37 | 13.82 | 33,297 |
01 Feb 2024 | 15.95 | 16.11 | 15.90 | 16.01 | 14.40 | 23,886 |
31 Jan 2024 | 15.73 | 16.02 | 15.52 | 15.85 | 14.25 | 90,441 |
30 Jan 2024 | 15.63 | 15.82 | 15.52 | 15.64 | 14.06 | 84,473 |
29 Jan 2024 | 15.99 | 16.02 | 15.56 | 15.60 | 14.03 | 79,157 |
26 Jan 2024 | 15.95 | 15.98 | 15.61 | 15.94 | 14.33 | 105,357 |
25 Jan 2024 | 15.57 | 16.15 | 15.45 | 15.75 | 14.16 | 242,005 |
24 Jan 2024 | 15.15 | 15.45 | 14.91 | 15.40 | 13.85 | 89,582 |
23 Jan 2024 | 16.02 | 16.02 | 14.99 | 15.44 | 13.88 | 49,029 |
22 Jan 2024 | 15.55 | 16.15 | 15.45 | 15.85 | 14.25 | 298,354 |
19 Jan 2024 | 15.15 | 15.52 | 15.15 | 15.49 | 13.93 | 305,805 |
18 Jan 2024 | 15.15 | 15.38 | 14.99 | 15.33 | 13.78 | 272,905 |
17 Jan 2024 | 14.94 | 15.03 | 14.70 | 15.00 | 13.48 | 567,787 |
16 Jan 2024 | 14.83 | 15.02 | 14.64 | 14.85 | 13.35 | 158,870 |
15 Jan 2024 | 14.56 | 15.05 | 14.56 | 14.63 | 13.15 | 352,381 |
12 Jan 2024 | 14.46 | 14.66 | 14.39 | 14.61 | 13.14 | 169,965 |
11 Jan 2024 | 14.23 | 14.34 | 13.91 | 14.21 | 12.78 | 134,978 |
10 Jan 2024 | 14.36 | 14.56 | 14.22 | 14.22 | 12.79 | 135,728 |
09 Jan 2024 | 14.26 | 14.44 | 14.08 | 14.26 | 12.82 | 223,415 |
08 Jan 2024 | 14.83 | 14.95 | 14.03 | 14.17 | 12.74 | 322,422 |
05 Jan 2024 | 14.88 | 14.98 | 14.67 | 14.82 | 13.33 | 404,056 |
04 Jan 2024 | 14.27 | 15.02 | 14.10 | 14.89 | 13.39 | 586,577 |
03 Jan 2024 | 13.72 | 14.07 | 13.71 | 14.02 | 12.61 | 349,736 |
02 Jan 2024 | 13.59 | 13.79 | 13.24 | 13.57 | 12.20 | 301,679 |
29 Dec 2023 | 13.45 | 13.45 | 13.16 | 13.30 | 11.96 | 226,474 |
28 Dec 2023 | 13.55 | 13.63 | 13.36 | 13.47 | 12.11 | 97,442 |
27 Dec 2023 | 13.80 | 14.03 | 13.26 | 13.67 | 12.29 | 382,714 |
22 Dec 2023 | 14.14 | 14.50 | 14.08 | 14.23 | 12.79 | 154,082 |
21 Dec 2023 | 13.81 | 14.10 | 13.78 | 14.00 | 12.59 | 4,698,626 |
20 Dec 2023 | 14.02 | 14.23 | 13.78 | 13.91 | 12.51 | 404,671 |
19 Dec 2023 | 13.75 | 14.20 | 13.66 | 13.70 | 12.32 | 4,239,915 |
18 Dec 2023 | 13.97 | 14.43 | 13.91 | 14.12 | 12.70 | 756,110 |
15 Dec 2023 | 13.02 | 14.07 | 13.01 | 13.06 | 11.74 | 901,881 |
14 Dec 2023 | 12.10 | 13.02 | 12.06 | 13.00 | 11.69 | 407,118 |
13 Dec 2023 | 12.18 | 12.21 | 11.75 | 11.98 | 10.77 | 265,278 |
13 Dec 2023 | 1.5224 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |