Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.10 | 15.31 | 14.94 | 14.94 | 14.94 | 49,418 |
29 Apr 2024 | 15.33 | 15.34 | 15.04 | 15.29 | 15.29 | 319,128 |
26 Apr 2024 | 15.08 | 15.31 | 14.90 | 15.05 | 15.05 | 2,186,530 |
26 Apr 2024 | 0.89 Dividend | |||||
25 Apr 2024 | 15.93 | 16.03 | 15.75 | 15.95 | 15.06 | 494,481 |
24 Apr 2024 | 16.09 | 16.07 | 15.79 | 15.95 | 15.06 | 1,330,646 |
23 Apr 2024 | 15.69 | 15.93 | 15.41 | 15.65 | 14.77 | 742,036 |
22 Apr 2024 | 15.60 | 15.72 | 15.15 | 15.43 | 14.57 | 1,830,650 |
19 Apr 2024 | 15.47 | 15.79 | 15.40 | 15.50 | 14.64 | 6,021,556 |
18 Apr 2024 | 15.69 | 15.66 | 15.34 | 15.52 | 14.65 | 13,775,607 |
17 Apr 2024 | 15.48 | 15.85 | 15.39 | 15.81 | 14.93 | 1,444,083 |
16 Apr 2024 | 15.75 | 15.88 | 15.45 | 15.56 | 14.69 | 380,307 |
15 Apr 2024 | 15.51 | 16.01 | 15.70 | 15.81 | 14.93 | 846,081 |
12 Apr 2024 | 16.09 | 16.17 | 15.80 | 16.08 | 15.18 | 741,005 |
11 Apr 2024 | 16.37 | 16.49 | 15.96 | 16.09 | 15.19 | 423,791 |
10 Apr 2024 | 16.30 | 16.57 | 16.16 | 16.43 | 15.52 | 394,762 |
09 Apr 2024 | 16.41 | 16.53 | 16.25 | 16.43 | 15.51 | 10,508,936 |
08 Apr 2024 | 16.50 | 16.50 | 16.26 | 16.39 | 15.48 | 579,389 |
05 Apr 2024 | 16.30 | 16.53 | 16.16 | 16.27 | 15.36 | 3,020,926 |
04 Apr 2024 | 16.20 | 16.53 | 16.08 | 16.53 | 15.61 | 749,100 |
03 Apr 2024 | 15.98 | 16.20 | 15.97 | 16.06 | 15.16 | 1,675,446 |
02 Apr 2024 | 15.75 | 16.07 | 15.75 | 15.90 | 15.01 | 2,724,213 |
28 Mar 2024 | 15.56 | 15.98 | 15.49 | 15.93 | 15.04 | 864,487 |
27 Mar 2024 | 15.35 | 15.66 | 15.26 | 15.41 | 14.55 | 526,125 |
26 Mar 2024 | 15.33 | 15.41 | 15.13 | 15.27 | 14.42 | 434,515 |
25 Mar 2024 | 15.31 | 15.44 | 15.11 | 15.37 | 14.51 | 1,891,101 |
22 Mar 2024 | 15.40 | 15.49 | 15.31 | 15.52 | 14.66 | 581,915 |
21 Mar 2024 | 15.40 | 15.52 | 15.15 | 15.39 | 14.53 | 607,451 |
20 Mar 2024 | 15.42 | 15.46 | 15.17 | 15.35 | 14.50 | 868,461 |
19 Mar 2024 | 15.35 | 15.55 | 15.18 | 15.44 | 14.58 | 616,295 |
18 Mar 2024 | 15.26 | 15.36 | 15.17 | 15.26 | 14.41 | 739,888 |
15 Mar 2024 | 15.05 | 15.31 | 14.95 | 15.07 | 14.23 | 2,823,310 |
14 Mar 2024 | 15.10 | 15.20 | 14.92 | 15.14 | 14.29 | 421,991 |
13 Mar 2024 | 15.18 | 15.28 | 15.01 | 15.10 | 14.26 | 1,605,537 |
12 Mar 2024 | 14.93 | 15.20 | 14.73 | 14.96 | 14.13 | 840,694 |
11 Mar 2024 | 14.80 | 14.94 | 14.73 | 14.81 | 13.99 | 966,619 |
08 Mar 2024 | 15.00 | 15.16 | 14.84 | 15.10 | 14.26 | 1,050,951 |
07 Mar 2024 | 14.97 | 15.07 | 14.84 | 14.93 | 14.09 | 492,141 |
06 Mar 2024 | 14.85 | 15.05 | 14.76 | 14.91 | 14.08 | 1,740,425 |
05 Mar 2024 | 14.96 | 15.06 | 14.80 | 14.96 | 14.12 | 804,698 |
04 Mar 2024 | 15.15 | 15.12 | 14.86 | 15.06 | 14.22 | 262,370 |
01 Mar 2024 | 14.86 | 15.15 | 14.76 | 14.91 | 14.08 | 1,408,578 |
29 Feb 2024 | 14.85 | 14.95 | 14.67 | 14.83 | 14.00 | 3,068,826 |
28 Feb 2024 | 14.80 | 14.93 | 14.63 | 14.78 | 13.95 | 570,890 |
27 Feb 2024 | 14.60 | 14.85 | 14.57 | 14.63 | 13.81 | 749,378 |
26 Feb 2024 | 14.78 | 14.84 | 14.52 | 14.77 | 13.94 | 864,146 |
23 Feb 2024 | 14.82 | 14.83 | 14.68 | 14.71 | 13.89 | 566,540 |
22 Feb 2024 | 14.64 | 14.82 | 14.41 | 14.65 | 13.84 | 544,245 |
21 Feb 2024 | 14.52 | 14.66 | 14.44 | 14.57 | 13.76 | 527,463 |
20 Feb 2024 | 14.79 | 14.91 | 14.44 | 14.47 | 13.67 | 1,393,996 |
19 Feb 2024 | 14.80 | 15.11 | 14.81 | 14.95 | 14.12 | 726,284 |
16 Feb 2024 | 14.58 | 15.03 | 14.49 | 15.01 | 14.17 | 1,486,002 |
15 Feb 2024 | 14.32 | 14.85 | 14.23 | 14.62 | 13.80 | 1,511,673 |
14 Feb 2024 | 13.52 | 14.44 | 13.85 | 14.41 | 13.61 | 2,054,679 |
13 Feb 2024 | 13.55 | 13.66 | 13.38 | 13.58 | 12.82 | 2,295,344 |
12 Feb 2024 | 13.11 | 13.53 | 13.00 | 13.40 | 12.65 | 668,072 |
09 Feb 2024 | 13.10 | 13.18 | 13.03 | 13.10 | 12.37 | 558,977 |
08 Feb 2024 | 13.05 | 13.17 | 12.97 | 13.04 | 12.31 | 504,866 |
07 Feb 2024 | 13.35 | 13.44 | 13.01 | 13.12 | 12.39 | 435,354 |
06 Feb 2024 | 13.26 | 13.40 | 13.15 | 13.34 | 12.60 | 423,229 |
05 Feb 2024 | 13.39 | 13.52 | 13.20 | 13.43 | 12.68 | 405,213 |
02 Feb 2024 | 13.25 | 13.41 | 13.07 | 13.26 | 12.52 | 846,691 |
01 Feb 2024 | 13.64 | 13.74 | 13.14 | 13.33 | 12.59 | 1,672,350 |
31 Jan 2024 | 13.73 | 13.84 | 13.66 | 13.79 | 13.02 | 798,275 |
30 Jan 2024 | 13.92 | 13.88 | 13.63 | 13.73 | 12.96 | 1,239,674 |
29 Jan 2024 | 14.02 | 13.94 | 13.74 | 13.94 | 13.17 | 489,930 |
26 Jan 2024 | 13.66 | 14.06 | 13.68 | 14.01 | 13.22 | 1,488,984 |
25 Jan 2024 | 13.61 | 13.73 | 13.50 | 13.53 | 12.78 | 384,519 |
24 Jan 2024 | 13.55 | 13.64 | 13.35 | 13.59 | 12.83 | 547,820 |
23 Jan 2024 | 13.50 | 13.52 | 13.28 | 13.44 | 12.69 | 1,092,431 |
22 Jan 2024 | 13.45 | 13.48 | 13.13 | 13.49 | 12.74 | 291,234 |
19 Jan 2024 | 13.40 | 13.45 | 13.19 | 13.36 | 12.62 | 717,921 |
18 Jan 2024 | 12.96 | 13.28 | 12.98 | 13.05 | 12.32 | 1,069,429 |
17 Jan 2024 | 13.05 | 13.28 | 12.87 | 12.95 | 12.23 | 1,682,649 |
16 Jan 2024 | 13.45 | 13.63 | 13.14 | 13.26 | 12.52 | 1,315,724 |
15 Jan 2024 | 13.58 | 13.91 | 13.31 | 13.45 | 12.70 | 1,811,222 |
12 Jan 2024 | 13.39 | 13.52 | 13.23 | 13.41 | 12.66 | 1,212,489 |
11 Jan 2024 | 13.39 | 13.52 | 13.20 | 13.48 | 12.73 | 1,783,382 |
10 Jan 2024 | 13.50 | 13.56 | 13.14 | 13.31 | 12.57 | 1,214,662 |
09 Jan 2024 | 13.70 | 13.68 | 13.47 | 13.57 | 12.81 | 1,963,621 |
08 Jan 2024 | 13.70 | 13.72 | 13.60 | 13.68 | 12.91 | 1,873,638 |
05 Jan 2024 | 13.70 | 13.77 | 13.49 | 13.54 | 12.78 | 702,901 |
04 Jan 2024 | 13.60 | 13.71 | 13.50 | 13.63 | 12.86 | 915,809 |
03 Jan 2024 | 13.82 | 13.95 | 13.59 | 13.83 | 13.06 | 556,897 |
02 Jan 2024 | 13.69 | 13.90 | 13.51 | 13.69 | 12.93 | 813,432 |
29 Dec 2023 | 13.51 | 13.63 | 13.47 | 13.54 | 12.78 | 437,147 |
28 Dec 2023 | 13.64 | 13.69 | 13.55 | 13.65 | 12.89 | 387,522 |
27 Dec 2023 | 13.45 | 13.68 | 13.36 | 13.47 | 12.72 | 770,754 |
22 Dec 2023 | 13.40 | 13.55 | 13.35 | 13.45 | 12.70 | 331,530 |
21 Dec 2023 | 13.48 | 13.58 | 13.39 | 13.53 | 12.78 | 3,845,222 |
20 Dec 2023 | 13.54 | 13.68 | 13.41 | 13.59 | 12.83 | 1,749,152 |
19 Dec 2023 | 13.61 | 13.72 | 13.49 | 13.57 | 12.81 | 1,598,345 |
18 Dec 2023 | 13.36 | 13.70 | 13.45 | 13.51 | 12.75 | 3,429,293 |
15 Dec 2023 | 13.71 | 13.83 | 13.49 | 13.69 | 12.93 | 1,168,405 |
14 Dec 2023 | 13.17 | 13.73 | 13.17 | 13.71 | 12.95 | 24,561,049 |
13 Dec 2023 | 13.14 | 13.21 | 13.03 | 13.10 | 12.37 | 9,839,910 |
12 Dec 2023 | 13.05 | 13.21 | 12.97 | 13.06 | 12.33 | 2,295,656 |
11 Dec 2023 | 13.16 | 13.25 | 13.04 | 13.20 | 12.47 | 1,556,034 |
08 Dec 2023 | 12.96 | 13.13 | 12.86 | 13.02 | 12.29 | 1,561,637 |
07 Dec 2023 | 12.78 | 12.98 | 12.70 | 12.81 | 12.10 | 550,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |