Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 17.39 | 17.48 | 17.24 | 17.26 | 17.26 | 3,915 |
23 Apr 2024 | 17.06 | 17.33 | 17.00 | 17.33 | 17.33 | 3,255 |
22 Apr 2024 | 17.08 | 17.31 | 16.94 | 17.31 | 17.31 | 350 |
19 Apr 2024 | 17.11 | 17.39 | 17.11 | 17.11 | 17.11 | 1,399 |
18 Apr 2024 | 17.52 | 17.53 | 17.10 | 17.10 | 17.10 | 8,116 |
17 Apr 2024 | 17.68 | 17.79 | 17.43 | 17.62 | 17.62 | 5,067 |
16 Apr 2024 | 17.53 | 17.58 | 17.28 | 17.58 | 17.58 | 5,723 |
15 Apr 2024 | 17.82 | 18.04 | 17.63 | 17.66 | 17.66 | 1,768 |
12 Apr 2024 | 18.27 | 18.27 | 17.63 | 17.66 | 17.66 | 2,032 |
11 Apr 2024 | 18.07 | 18.07 | 17.74 | 17.86 | 17.86 | 8,083 |
10 Apr 2024 | 17.98 | 18.24 | 17.85 | 17.95 | 17.95 | 1,822 |
09 Apr 2024 | 18.04 | 18.16 | 17.95 | 17.95 | 17.95 | 4,502 |
08 Apr 2024 | 17.98 | 18.02 | 17.67 | 17.81 | 17.81 | 5,286 |
05 Apr 2024 | 17.74 | 18.05 | 17.71 | 17.99 | 17.99 | 2,052 |
04 Apr 2024 | 17.92 | 17.93 | 17.81 | 17.81 | 17.81 | 1,709 |
03 Apr 2024 | 17.64 | 17.89 | 17.55 | 17.82 | 17.82 | 1,810 |
02 Apr 2024 | 17.73 | 17.80 | 17.44 | 17.44 | 17.44 | 1,753 |
28 Mar 2024 | 17.31 | 17.72 | 17.31 | 17.58 | 17.58 | 2,686 |
27 Mar 2024 | 17.03 | 17.27 | 17.00 | 17.21 | 17.21 | 950 |
26 Mar 2024 | 17.32 | 17.32 | 17.15 | 17.22 | 17.22 | 2,576 |
25 Mar 2024 | 17.23 | 17.41 | 17.23 | 17.41 | 17.41 | 1,940 |
22 Mar 2024 | 17.37 | 17.42 | 17.09 | 17.11 | 17.11 | 1,919 |
21 Mar 2024 | 17.05 | 17.30 | 17.05 | 17.21 | 17.21 | 13,849 |
20 Mar 2024 | 16.61 | 17.07 | 16.61 | 17.07 | 17.07 | 536 |
19 Mar 2024 | 16.62 | 16.89 | 16.53 | 16.79 | 16.79 | 4,971 |
18 Mar 2024 | 16.50 | 16.77 | 16.30 | 16.70 | 16.70 | 3,558 |
15 Mar 2024 | 16.28 | 16.59 | 16.28 | 16.45 | 16.45 | 1,036 |
14 Mar 2024 | 16.34 | 16.36 | 16.26 | 16.36 | 16.36 | 713 |
13 Mar 2024 | 16.25 | 16.49 | 16.25 | 16.49 | 16.49 | 6,280 |
12 Mar 2024 | 15.90 | 15.97 | 15.80 | 15.80 | 15.80 | 4,969 |
12 Mar 2024 | 0.15 Dividend | |||||
11 Mar 2024 | 15.81 | 16.00 | 15.67 | 15.96 | 15.81 | 1,647 |
08 Mar 2024 | 15.94 | 16.02 | 15.85 | 15.90 | 15.75 | 1,138 |
07 Mar 2024 | 15.81 | 15.99 | 15.78 | 15.99 | 15.84 | 8,688 |
06 Mar 2024 | 15.76 | 15.78 | 15.59 | 15.65 | 15.50 | 520 |
05 Mar 2024 | 15.57 | 15.74 | 15.53 | 15.70 | 15.56 | 11,051 |
04 Mar 2024 | 15.74 | 15.75 | 15.47 | 15.64 | 15.49 | 8,657 |
01 Mar 2024 | 15.84 | 16.29 | 15.82 | 16.18 | 16.03 | 2,005 |
29 Feb 2024 | 15.46 | 15.77 | 15.44 | 15.52 | 15.37 | 2,942 |
28 Feb 2024 | 15.65 | 15.89 | 15.26 | 15.57 | 15.43 | 17,116 |
27 Feb 2024 | 15.35 | 15.40 | 15.19 | 15.25 | 15.11 | 1,823 |
26 Feb 2024 | 14.98 | 15.16 | 14.94 | 15.16 | 15.02 | 3,516 |
23 Feb 2024 | 14.81 | 15.02 | 14.81 | 15.01 | 14.86 | 778 |
22 Feb 2024 | 14.64 | 15.05 | 14.64 | 14.98 | 14.84 | 1,070 |
21 Feb 2024 | 14.44 | 14.87 | 14.44 | 14.77 | 14.64 | 16,947 |
20 Feb 2024 | 14.55 | 14.71 | 14.40 | 14.40 | 14.26 | 1,020 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.57 | 14.61 | 14.35 | 14.57 | 14.44 | 2,742 |
15 Feb 2024 | 14.10 | 14.58 | 14.10 | 14.57 | 14.44 | 7,775 |
14 Feb 2024 | 14.02 | 14.15 | 13.78 | 13.84 | 13.70 | 9,987 |
13 Feb 2024 | 13.83 | 14.08 | 13.73 | 13.88 | 13.75 | 2,389 |
12 Feb 2024 | 13.60 | 14.15 | 13.50 | 14.04 | 13.91 | 16,866 |
09 Feb 2024 | 13.57 | 13.57 | 13.52 | 13.53 | 13.40 | 1,457 |
08 Feb 2024 | 13.25 | 13.51 | 13.25 | 13.45 | 13.33 | 19,745 |
07 Feb 2024 | 13.20 | 13.26 | 13.12 | 13.22 | 13.10 | 802 |
06 Feb 2024 | 12.90 | 13.09 | 12.90 | 13.09 | 12.97 | 1,697 |
05 Feb 2024 | 12.80 | 12.97 | 12.62 | 12.97 | 12.85 | 80 |
02 Feb 2024 | 13.23 | 13.23 | 12.98 | 13.15 | 13.03 | 2,482 |
01 Feb 2024 | 13.61 | 13.61 | 13.45 | 13.52 | 13.39 | 138 |
31 Jan 2024 | 13.95 | 13.95 | 13.65 | 13.73 | 13.60 | 2,205 |
30 Jan 2024 | 13.57 | 13.98 | 13.56 | 13.98 | 13.85 | 1,949 |
29 Jan 2024 | 13.52 | 13.52 | 13.33 | 13.39 | 13.26 | 1,032 |
26 Jan 2024 | 13.59 | 13.68 | 13.41 | 13.50 | 13.37 | 1,846 |
25 Jan 2024 | 13.33 | 13.46 | 13.28 | 13.40 | 13.27 | 897 |
24 Jan 2024 | 13.36 | 13.36 | 13.15 | 13.16 | 13.04 | 2,336 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 13.20 | 13.41 | 13.14 | 13.41 | 13.28 | 74 |
19 Jan 2024 | 13.25 | 13.25 | 13.04 | 13.11 | 12.99 | 1,926 |
18 Jan 2024 | 13.00 | 13.02 | 12.83 | 13.02 | 12.89 | 471 |
17 Jan 2024 | 12.69 | 12.98 | 12.66 | 12.84 | 12.72 | 2,426 |
16 Jan 2024 | 13.23 | 13.23 | 12.99 | 12.99 | 12.87 | 11,227 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.59 | 13.64 | 13.28 | 13.28 | 13.16 | 460 |
11 Jan 2024 | 13.14 | 13.22 | 13.07 | 13.15 | 13.02 | 7,909 |
10 Jan 2024 | 13.19 | 13.19 | 13.05 | 13.05 | 12.93 | 1,737 |
09 Jan 2024 | 13.04 | 13.13 | 13.04 | 13.13 | 13.01 | 1,005 |
08 Jan 2024 | 13.15 | 13.15 | 12.95 | 13.14 | 13.02 | 1,000 |
05 Jan 2024 | 13.24 | 13.45 | 13.24 | 13.38 | 13.26 | 1,023 |
04 Jan 2024 | 13.73 | 13.77 | 13.35 | 13.35 | 13.23 | 1,917 |
03 Jan 2024 | 13.59 | 13.85 | 13.54 | 13.85 | 13.72 | 1,380 |
02 Jan 2024 | 13.79 | 13.89 | 13.69 | 13.80 | 13.67 | 391 |
29 Dec 2023 | 13.49 | 13.66 | 13.49 | 13.66 | 13.53 | 866 |
28 Dec 2023 | 13.64 | 13.80 | 13.60 | 13.61 | 13.48 | 847 |
27 Dec 2023 | 13.84 | 13.86 | 13.84 | 13.86 | 13.73 | 786 |
22 Dec 2023 | 13.59 | 13.64 | 13.45 | 13.63 | 13.50 | 1,455 |
21 Dec 2023 | 13.26 | 13.35 | 13.26 | 13.33 | 13.20 | 4,583 |
20 Dec 2023 | 13.53 | 13.64 | 13.48 | 13.50 | 13.37 | 4,415 |
19 Dec 2023 | 13.50 | 13.50 | 12.92 | 13.23 | 13.11 | 5,366 |
18 Dec 2023 | 13.64 | 13.65 | 13.43 | 13.43 | 13.31 | 2,776 |
15 Dec 2023 | 13.39 | 13.39 | 13.23 | 13.26 | 13.14 | 3,757 |
14 Dec 2023 | 13.41 | 13.54 | 13.25 | 13.25 | 13.12 | 6,393 |
13 Dec 2023 | 12.72 | 12.77 | 12.65 | 12.72 | 12.60 | 388 |
12 Dec 2023 | 12.61 | 12.69 | 12.51 | 12.52 | 12.40 | 3,184 |
11 Dec 2023 | 12.90 | 13.06 | 12.77 | 12.90 | 12.78 | 810 |
08 Dec 2023 | 12.85 | 12.91 | 12.83 | 12.88 | 12.75 | 690 |
07 Dec 2023 | 12.61 | 12.61 | 12.40 | 12.40 | 12.28 | 749 |
06 Dec 2023 | 12.73 | 13.03 | 12.64 | 12.73 | 12.61 | 1,160 |
05 Dec 2023 | 13.19 | 13.31 | 12.95 | 13.01 | 12.89 | 1,996 |
04 Dec 2023 | 13.09 | 13.17 | 13.05 | 13.07 | 12.95 | 379 |
01 Dec 2023 | 13.08 | 13.49 | 13.08 | 13.49 | 13.36 | 5,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |