Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.17 | 14.62 | 14.17 | 14.21 | 14.21 | 353,943 |
20 May 2024 | 14.51 | 14.57 | 14.13 | 14.35 | 14.35 | 313,817 |
17 May 2024 | 14.75 | 14.75 | 14.33 | 14.33 | 14.33 | 297,356 |
16 May 2024 | 14.53 | 14.85 | 14.33 | 14.82 | 14.82 | 220,500 |
15 May 2024 | 14.47 | 14.62 | 14.34 | 14.48 | 14.48 | 479,538 |
14 May 2024 | 14.60 | 14.73 | 14.38 | 14.40 | 14.40 | 211,727 |
13 May 2024 | 14.74 | 14.93 | 14.57 | 14.66 | 14.66 | 195,358 |
10 May 2024 | 15.06 | 15.06 | 14.77 | 14.85 | 14.85 | 202,212 |
09 May 2024 | 15.35 | 15.48 | 14.46 | 14.71 | 14.71 | 468,227 |
08 May 2024 | 15.33 | 15.52 | 15.25 | 15.41 | 15.41 | 375,290 |
07 May 2024 | 15.04 | 15.40 | 15.02 | 15.40 | 15.40 | 234,325 |
06 May 2024 | 14.72 | 15.02 | 14.69 | 15.02 | 15.02 | 460,633 |
03 May 2024 | 14.64 | 14.93 | 14.36 | 14.55 | 14.55 | 413,370 |
02 May 2024 | 14.93 | 15.29 | 14.56 | 14.57 | 14.57 | 687,785 |
01 May 2024 | 15.40 | 15.44 | 14.78 | 14.90 | 14.90 | 445,997 |
30 Apr 2024 | 15.51 | 15.78 | 15.35 | 15.58 | 15.58 | 542,897 |
29 Apr 2024 | 15.80 | 15.80 | 15.12 | 15.40 | 15.40 | 581,609 |
26 Apr 2024 | 14.54 | 16.03 | 14.54 | 15.85 | 15.85 | 1,162,180 |
24 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
23 Apr 2024 | 14.08 | 14.18 | 13.95 | 14.07 | 14.07 | 230,342 |
22 Apr 2024 | 13.80 | 13.98 | 13.67 | 13.96 | 13.96 | 405,562 |
19 Apr 2024 | 14.01 | 14.14 | 13.65 | 13.70 | 13.70 | 239,742 |
18 Apr 2024 | 14.14 | 14.21 | 13.99 | 14.14 | 14.14 | 138,632 |
17 Apr 2024 | 14.25 | 14.25 | 13.98 | 14.14 | 14.14 | 194,627 |
16 Apr 2024 | 14.74 | 14.74 | 14.09 | 14.19 | 14.19 | 167,250 |
15 Apr 2024 | 14.80 | 14.91 | 14.58 | 14.74 | 14.74 | 211,735 |
12 Apr 2024 | 15.05 | 15.05 | 14.80 | 14.97 | 14.97 | 156,892 |
11 Apr 2024 | 15.04 | 15.10 | 14.91 | 15.10 | 15.10 | 154,385 |
10 Apr 2024 | 14.99 | 15.17 | 14.93 | 15.17 | 15.17 | 147,548 |
09 Apr 2024 | 15.00 | 15.00 | 14.69 | 14.90 | 14.90 | 99,791 |
08 Apr 2024 | 14.87 | 14.88 | 14.62 | 14.83 | 14.83 | 175,050 |
05 Apr 2024 | 14.75 | 14.87 | 14.55 | 14.87 | 14.87 | 193,281 |
04 Apr 2024 | 15.08 | 15.28 | 14.82 | 14.82 | 14.82 | 347,308 |
03 Apr 2024 | 15.22 | 15.39 | 14.83 | 14.90 | 14.90 | 322,222 |
02 Apr 2024 | 15.40 | 15.50 | 15.34 | 15.39 | 15.39 | 132,778 |
28 Mar 2024 | 15.44 | 15.44 | 15.20 | 15.40 | 15.40 | 209,845 |
27 Mar 2024 | 15.16 | 15.38 | 15.15 | 15.33 | 15.33 | 180,230 |
26 Mar 2024 | 15.10 | 15.29 | 15.05 | 15.11 | 15.11 | 122,299 |
25 Mar 2024 | 14.99 | 15.20 | 14.96 | 15.04 | 15.04 | 178,982 |
22 Mar 2024 | 15.11 | 15.18 | 14.88 | 14.94 | 14.94 | 116,228 |
21 Mar 2024 | 14.96 | 15.26 | 14.93 | 15.09 | 15.09 | 199,800 |
20 Mar 2024 | 14.94 | 15.06 | 14.83 | 14.83 | 14.83 | 121,929 |
19 Mar 2024 | 14.79 | 15.06 | 14.60 | 14.93 | 14.93 | 251,195 |
18 Mar 2024 | 14.69 | 14.80 | 14.31 | 14.80 | 14.80 | 285,414 |
15 Mar 2024 | 14.57 | 14.57 | 14.11 | 14.54 | 14.54 | 2,844,844 |
14 Mar 2024 | 14.55 | 14.86 | 14.41 | 14.60 | 14.60 | 348,571 |
13 Mar 2024 | 14.36 | 14.69 | 14.36 | 14.55 | 14.55 | 293,081 |
12 Mar 2024 | 14.13 | 14.49 | 14.05 | 14.49 | 14.49 | 172,817 |
11 Mar 2024 | 14.20 | 14.33 | 14.06 | 14.12 | 14.12 | 177,703 |
08 Mar 2024 | 14.36 | 14.62 | 14.24 | 14.34 | 14.34 | 332,903 |
07 Mar 2024 | 14.50 | 14.60 | 14.33 | 14.40 | 14.40 | 384,638 |
06 Mar 2024 | 14.44 | 14.53 | 14.23 | 14.48 | 14.48 | 322,357 |
05 Mar 2024 | 14.13 | 14.61 | 14.05 | 14.52 | 14.52 | 288,774 |
04 Mar 2024 | 14.25 | 14.35 | 14.09 | 14.20 | 14.20 | 395,984 |
04 Mar 2024 | 0.35 Dividend | |||||
01 Mar 2024 | 14.89 | 14.95 | 14.57 | 14.66 | 14.31 | 288,058 |
29 Feb 2024 | 14.63 | 14.85 | 14.38 | 14.65 | 14.30 | 564,225 |
28 Feb 2024 | 14.42 | 14.68 | 14.36 | 14.59 | 14.24 | 585,278 |
27 Feb 2024 | 14.62 | 14.80 | 14.10 | 14.42 | 14.08 | 435,700 |
26 Feb 2024 | 14.51 | 14.63 | 14.30 | 14.39 | 14.05 | 254,620 |
23 Feb 2024 | 14.51 | 14.68 | 14.41 | 14.54 | 14.19 | 222,944 |
22 Feb 2024 | 14.50 | 14.59 | 14.27 | 14.50 | 14.15 | 289,646 |
21 Feb 2024 | 14.69 | 14.79 | 14.49 | 14.53 | 14.18 | 350,011 |
20 Feb 2024 | 14.56 | 14.70 | 14.43 | 14.66 | 14.31 | 490,865 |
19 Feb 2024 | 15.10 | 15.14 | 14.49 | 14.68 | 14.33 | 445,677 |
16 Feb 2024 | 15.47 | 15.50 | 14.96 | 15.12 | 14.76 | 534,889 |
15 Feb 2024 | 15.69 | 15.69 | 15.24 | 15.41 | 15.04 | 458,705 |
14 Feb 2024 | 15.36 | 15.52 | 15.08 | 15.15 | 14.79 | 769,129 |
13 Feb 2024 | 15.45 | 15.69 | 15.33 | 15.46 | 15.09 | 449,024 |
12 Feb 2024 | 15.26 | 15.40 | 15.11 | 15.26 | 14.90 | 264,550 |
09 Feb 2024 | 14.93 | 15.14 | 14.67 | 15.11 | 14.75 | 368,120 |
08 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.48 | - |
07 Feb 2024 | 14.39 | 15.09 | 14.30 | 14.83 | 14.48 | 1,329,708 |
06 Feb 2024 | 13.02 | 14.37 | 12.98 | 14.00 | 13.67 | 1,220,690 |
05 Feb 2024 | 12.32 | 12.32 | 11.94 | 12.01 | 11.72 | 374,723 |
02 Feb 2024 | 12.44 | 12.50 | 12.31 | 12.42 | 12.12 | 209,537 |
01 Feb 2024 | 12.16 | 12.35 | 12.04 | 12.24 | 11.95 | 149,963 |
31 Jan 2024 | 12.40 | 12.54 | 12.15 | 12.42 | 12.12 | 374,940 |
30 Jan 2024 | 12.69 | 12.80 | 12.35 | 12.44 | 12.14 | 284,517 |
29 Jan 2024 | 12.56 | 12.76 | 12.56 | 12.68 | 12.38 | 140,702 |
25 Jan 2024 | 12.67 | 12.72 | 12.54 | 12.56 | 12.26 | 75,778 |
24 Jan 2024 | 12.69 | 12.71 | 12.50 | 12.63 | 12.33 | 340,485 |
23 Jan 2024 | 12.69 | 12.78 | 12.54 | 12.73 | 12.43 | 252,824 |
22 Jan 2024 | 12.69 | 12.78 | 12.50 | 12.59 | 12.29 | 173,689 |
19 Jan 2024 | 12.51 | 12.60 | 12.44 | 12.52 | 12.22 | 147,078 |
18 Jan 2024 | 12.26 | 12.50 | 12.26 | 12.41 | 12.11 | 179,668 |
17 Jan 2024 | 12.75 | 12.75 | 12.31 | 12.32 | 12.03 | 276,663 |
16 Jan 2024 | 13.11 | 13.11 | 12.71 | 12.84 | 12.53 | 118,986 |
15 Jan 2024 | 12.91 | 13.05 | 12.91 | 12.98 | 12.67 | 31,767 |
12 Jan 2024 | 12.84 | 12.90 | 12.72 | 12.90 | 12.59 | 110,293 |
11 Jan 2024 | 12.92 | 12.99 | 12.76 | 12.85 | 12.54 | 188,805 |
10 Jan 2024 | 12.80 | 12.91 | 12.66 | 12.85 | 12.54 | 183,907 |
09 Jan 2024 | 12.61 | 12.91 | 12.60 | 12.77 | 12.47 | 201,726 |
08 Jan 2024 | 12.51 | 12.74 | 12.50 | 12.59 | 12.29 | 208,477 |
05 Jan 2024 | 12.49 | 12.52 | 12.32 | 12.48 | 12.18 | 243,596 |
04 Jan 2024 | 12.38 | 12.60 | 12.18 | 12.45 | 12.15 | 503,755 |
03 Jan 2024 | 12.38 | 12.38 | 12.20 | 12.24 | 11.95 | 170,372 |
02 Jan 2024 | 12.32 | 12.40 | 12.25 | 12.40 | 12.10 | 164,395 |
29 Dec 2023 | 12.35 | 12.38 | 12.24 | 12.32 | 12.03 | 61,448 |
28 Dec 2023 | 12.36 | 12.40 | 12.29 | 12.33 | 12.04 | 93,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |