Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.72 | 14.15 | 13.77 | 14.06 | 14.06 | 70,897 |
02 May 2024 | 13.87 | 13.81 | 13.81 | 13.80 | 13.80 | 39,179 |
01 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
30 Apr 2024 | 13.95 | 13.97 | 13.76 | 13.76 | 13.76 | 34,427 |
29 Apr 2024 | 13.89 | 14.00 | 13.55 | 13.81 | 13.81 | 32,308 |
26 Apr 2024 | 13.84 | 13.86 | 13.73 | 13.77 | 13.77 | 200,138 |
25 Apr 2024 | 13.90 | 13.88 | 13.66 | 13.66 | 13.66 | 100,277 |
24 Apr 2024 | 13.90 | 13.83 | 13.70 | 13.81 | 13.81 | 186,588 |
23 Apr 2024 | 13.79 | 13.96 | 13.72 | 13.83 | 13.83 | 201,927 |
22 Apr 2024 | 13.60 | 13.87 | 13.66 | 13.74 | 13.74 | 51,774 |
19 Apr 2024 | 13.64 | 13.68 | 13.44 | 13.59 | 13.59 | 72,089 |
18 Apr 2024 | 13.50 | 13.66 | 13.46 | 13.56 | 13.56 | 213,147 |
17 Apr 2024 | 13.45 | 13.51 | 13.33 | 13.47 | 13.47 | 439,797 |
16 Apr 2024 | 13.60 | 13.62 | 13.43 | 13.56 | 13.56 | 196,822 |
15 Apr 2024 | 13.68 | 13.75 | 13.30 | 13.56 | 13.56 | 168,387 |
12 Apr 2024 | 13.70 | 13.81 | 13.62 | 13.67 | 13.67 | 60,623 |
11 Apr 2024 | 13.53 | 13.76 | 13.51 | 13.68 | 13.68 | 231,460 |
10 Apr 2024 | 13.80 | 13.80 | 13.43 | 13.51 | 13.51 | 213,756 |
09 Apr 2024 | 13.55 | 13.66 | 13.35 | 13.57 | 13.57 | 36,812 |
08 Apr 2024 | 13.45 | 13.48 | 13.35 | 13.47 | 13.47 | 97,077 |
05 Apr 2024 | 13.77 | 13.77 | 13.35 | 13.44 | 13.44 | 511,017 |
04 Apr 2024 | 13.88 | 13.84 | 13.75 | 13.77 | 13.77 | 51,192 |
03 Apr 2024 | 13.88 | 13.78 | 13.61 | 13.69 | 13.69 | 162,051 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.70 | 13.70 | 379,221 |
28 Mar 2024 | 13.94 | 13.85 | 13.68 | 13.82 | 13.82 | 224,006 |
27 Mar 2024 | 13.48 | 13.70 | 13.48 | 13.65 | 13.65 | 484,901 |
26 Mar 2024 | 13.67 | 13.62 | 13.41 | 13.43 | 13.43 | 118,623 |
25 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.56 | 13.56 | 133,407 |
22 Mar 2024 | 13.31 | 13.60 | 13.26 | 13.40 | 13.40 | 119,878 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.23 | 13.23 | 407,666 |
20 Mar 2024 | 13.36 | 13.43 | 13.31 | 13.37 | 13.37 | 212,873 |
19 Mar 2024 | 13.40 | 13.42 | 13.23 | 13.36 | 13.36 | 546,482 |
18 Mar 2024 | 13.37 | 13.28 | 13.10 | 13.23 | 13.23 | 85,536 |
15 Mar 2024 | 13.49 | 13.39 | 13.23 | 13.33 | 13.33 | 845,240 |
14 Mar 2024 | 13.24 | 13.43 | 13.23 | 13.28 | 13.28 | 198,511 |
13 Mar 2024 | 13.31 | 13.35 | 13.24 | 13.37 | 13.37 | 231,653 |
12 Mar 2024 | 13.60 | 13.57 | 13.28 | 13.40 | 13.40 | 700,112 |
11 Mar 2024 | 13.50 | 13.67 | 13.40 | 13.43 | 13.43 | 101,792 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.44 | 13.44 | 97,440 |
07 Mar 2024 | 13.22 | 13.48 | 13.15 | 13.48 | 13.48 | 760,153 |
06 Mar 2024 | 13.23 | 13.34 | 13.18 | 13.20 | 13.20 | 343,261 |
05 Mar 2024 | 13.10 | 13.24 | 12.94 | 13.14 | 13.14 | 463,469 |
04 Mar 2024 | 13.34 | 13.30 | 12.92 | 12.98 | 12.98 | 967,769 |
01 Mar 2024 | 13.40 | 13.41 | 13.09 | 13.23 | 13.23 | 274,457 |
29 Feb 2024 | 13.12 | 13.50 | 13.10 | 13.31 | 13.31 | 1,223,176 |
28 Feb 2024 | 13.60 | 13.47 | 13.13 | 13.14 | 13.14 | 465,424 |
27 Feb 2024 | 13.63 | 13.63 | 13.28 | 13.33 | 13.33 | 243,480 |
26 Feb 2024 | 14.35 | 14.34 | 13.62 | 13.72 | 13.72 | 666,468 |
23 Feb 2024 | 14.52 | 14.60 | 14.28 | 14.31 | 14.31 | 330,857 |
22 Feb 2024 | 15.04 | 15.03 | 14.64 | 14.67 | 14.67 | 177,473 |
21 Feb 2024 | 15.40 | 15.35 | 14.85 | 15.13 | 15.13 | 625,573 |
20 Feb 2024 | 14.65 | 15.10 | 14.52 | 14.86 | 14.86 | 266,548 |
19 Feb 2024 | 14.50 | 14.58 | 14.48 | 14.57 | 14.57 | 109,488 |
16 Feb 2024 | 14.46 | 14.57 | 14.38 | 14.48 | 14.48 | 142,636 |
15 Feb 2024 | 14.35 | 14.47 | 14.31 | 14.40 | 14.40 | 358,590 |
14 Feb 2024 | 14.60 | 14.51 | 14.34 | 14.36 | 14.36 | 104,500 |
13 Feb 2024 | 14.72 | 14.62 | 14.45 | 14.52 | 14.52 | 130,568 |
12 Feb 2024 | 14.55 | 14.62 | 14.44 | 14.49 | 14.49 | 163,121 |
09 Feb 2024 | 14.56 | 14.57 | 14.40 | 14.53 | 14.53 | 250,329 |
08 Feb 2024 | 14.55 | 14.99 | 14.40 | 14.60 | 14.60 | 102,514 |
07 Feb 2024 | 14.65 | 14.72 | 14.47 | 14.52 | 14.52 | 59,596 |
06 Feb 2024 | 14.75 | 14.74 | 14.58 | 14.71 | 14.71 | 76,696 |
05 Feb 2024 | 15.15 | 14.98 | 14.71 | 14.77 | 14.77 | 186,679 |
02 Feb 2024 | 15.13 | 15.08 | 14.89 | 14.89 | 14.89 | 69,926 |
01 Feb 2024 | 15.15 | 15.06 | 14.91 | 15.01 | 15.01 | 40,778 |
31 Jan 2024 | 15.20 | 15.15 | 15.00 | 15.11 | 15.11 | 110,483 |
30 Jan 2024 | 15.25 | 15.11 | 14.85 | 15.01 | 15.01 | 187,982 |
29 Jan 2024 | 14.97 | 15.20 | 14.99 | 15.04 | 15.04 | 342,462 |
26 Jan 2024 | 15.30 | 15.19 | 14.50 | 15.12 | 15.12 | 458,390 |
25 Jan 2024 | 15.43 | 15.31 | 15.11 | 15.22 | 15.22 | 114,243 |
24 Jan 2024 | 15.50 | 15.40 | 15.20 | 15.35 | 15.35 | 73,292 |
23 Jan 2024 | 15.59 | 15.59 | 15.28 | 15.40 | 15.40 | 232,158 |
22 Jan 2024 | 15.30 | 15.55 | 15.15 | 15.47 | 15.47 | 125,425 |
19 Jan 2024 | 15.80 | 15.59 | 15.19 | 15.23 | 15.23 | 667,939 |
18 Jan 2024 | 15.54 | 15.56 | 15.40 | 15.47 | 15.47 | 40,348 |
17 Jan 2024 | 15.75 | 15.76 | 15.48 | 15.54 | 15.54 | 131,245 |
16 Jan 2024 | 15.59 | 15.94 | 15.75 | 15.93 | 15.93 | 304,369 |
15 Jan 2024 | 15.84 | 15.96 | 15.81 | 15.95 | 15.95 | 70,803 |
12 Jan 2024 | 15.60 | 15.98 | 15.55 | 15.81 | 15.81 | 43,749 |
11 Jan 2024 | 15.83 | 15.76 | 15.58 | 15.65 | 15.65 | 321,398 |
10 Jan 2024 | 15.70 | 15.72 | 15.56 | 15.65 | 15.65 | 100,299 |
09 Jan 2024 | 15.64 | 15.80 | 15.60 | 15.79 | 15.79 | 32,999 |
08 Jan 2024 | 15.77 | 15.71 | 15.49 | 15.51 | 15.51 | 332,770 |
05 Jan 2024 | 15.95 | 15.83 | 15.59 | 15.62 | 15.62 | 164,597 |
04 Jan 2024 | 15.80 | 15.83 | 15.64 | 15.69 | 15.69 | 120,457 |
03 Jan 2024 | 15.60 | 15.64 | 15.41 | 15.63 | 15.63 | 308,370 |
02 Jan 2024 | 15.38 | 15.53 | 15.26 | 15.35 | 15.35 | 646,556 |
29 Dec 2023 | 15.31 | 15.35 | 15.23 | 15.34 | 15.34 | 79,251 |
28 Dec 2023 | 15.43 | 15.49 | 15.30 | 15.31 | 15.31 | 704,687 |
27 Dec 2023 | 15.41 | 15.56 | 15.42 | 15.49 | 15.49 | 307,518 |
22 Dec 2023 | 15.49 | 15.59 | 15.47 | 15.50 | 15.50 | 70,409 |
21 Dec 2023 | 15.65 | 15.71 | 15.48 | 15.61 | 15.61 | 187,030 |
20 Dec 2023 | 16.19 | 16.06 | 15.65 | 15.80 | 15.80 | 241,128 |
20 Dec 2023 | 0.696 Dividend | |||||
19 Dec 2023 | 16.92 | 16.79 | 16.64 | 16.71 | 16.02 | 2,306,244 |
18 Dec 2023 | 17.00 | 17.20 | 16.62 | 16.86 | 16.16 | 884,398 |
15 Dec 2023 | 16.99 | 16.97 | 16.68 | 16.69 | 15.99 | 378,466 |
14 Dec 2023 | 17.00 | 17.02 | 16.78 | 16.92 | 16.22 | 781,902 |
13 Dec 2023 | 17.00 | 16.91 | 16.72 | 16.91 | 16.20 | 2,869,030 |
12 Dec 2023 | 16.75 | 16.92 | 16.75 | 16.79 | 16.09 | 105,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |