Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.41 | 15.57 | 15.34 | 15.34 | 15.34 | 177,017 |
01 May 2024 | 15.40 | 15.49 | 15.40 | 15.46 | 15.46 | 3,107,787 |
30 Apr 2024 | 15.39 | 15.47 | 15.39 | 15.42 | 15.42 | 457,733 |
29 Apr 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 15.37 | 275,171 |
26 Apr 2024 | 15.33 | 15.38 | 15.33 | 15.36 | 15.36 | 963,591 |
25 Apr 2024 | 15.39 | 15.43 | 15.31 | 15.33 | 15.33 | 241,120 |
24 Apr 2024 | 15.08 | 15.18 | 15.08 | 15.09 | 15.09 | 420,295 |
23 Apr 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | 117,252 |
22 Apr 2024 | 15.16 | 15.20 | 15.11 | 15.13 | 15.13 | 163,276 |
19 Apr 2024 | 15.17 | 15.24 | 15.17 | 15.17 | 15.17 | 175,137 |
18 Apr 2024 | 15.13 | 15.27 | 15.12 | 15.23 | 15.23 | 339,626 |
17 Apr 2024 | 15.14 | 15.22 | 15.11 | 15.13 | 15.13 | 660,139 |
16 Apr 2024 | 15.22 | 15.22 | 15.06 | 15.11 | 15.11 | 571,395 |
15 Apr 2024 | 15.15 | 15.25 | 15.00 | 15.16 | 15.16 | 748,603 |
12 Apr 2024 | 15.36 | 15.39 | 13.54 | 15.17 | 15.17 | 2,442,752 |
11 Apr 2024 | 15.30 | 15.34 | 15.28 | 15.28 | 15.28 | 801,342 |
10 Apr 2024 | 15.23 | 15.32 | 15.22 | 15.31 | 15.31 | 568,861 |
09 Apr 2024 | 15.14 | 15.19 | 15.12 | 15.19 | 15.19 | 323,191 |
08 Apr 2024 | 15.16 | 15.18 | 15.15 | 15.17 | 15.17 | 162,335 |
05 Apr 2024 | 15.19 | 15.24 | 15.15 | 15.18 | 15.18 | 320,019 |
04 Apr 2024 | 15.09 | 15.13 | 15.04 | 15.11 | 15.11 | 305,923 |
03 Apr 2024 | 15.12 | 15.16 | 15.08 | 15.11 | 15.11 | 284,206 |
02 Apr 2024 | 15.13 | 15.17 | 15.13 | 15.15 | 15.15 | 186,172 |
01 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.18 | 15.18 | 451,380 |
28 Mar 2024 | 15.10 | 15.17 | 15.07 | 15.10 | 15.10 | 861,025 |
27 Mar 2024 | 15.13 | 15.15 | 15.10 | 15.14 | 15.14 | 437,350 |
26 Mar 2024 | 15.08 | 15.14 | 15.08 | 15.12 | 15.12 | 490,102 |
25 Mar 2024 | 15.16 | 15.17 | 15.08 | 15.09 | 15.09 | 772,984 |
22 Mar 2024 | 15.10 | 15.17 | 15.10 | 15.17 | 15.17 | 1,371,886 |
21 Mar 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | 1,259,124 |
20 Mar 2024 | 15.04 | 15.09 | 14.99 | 15.04 | 15.04 | 4,652,487 |
19 Mar 2024 | 15.12 | 15.14 | 15.01 | 15.06 | 15.06 | 2,071,816 |
18 Mar 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | 431,389 |
15 Mar 2024 | 15.05 | 15.10 | 15.05 | 15.06 | 15.06 | 557,306 |
14 Mar 2024 | 14.99 | 15.10 | 14.99 | 15.08 | 15.08 | 347,400 |
13 Mar 2024 | 15.04 | 15.07 | 14.97 | 14.97 | 14.97 | 715,360 |
12 Mar 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | 430,102 |
11 Mar 2024 | 15.05 | 15.05 | 15.01 | 15.04 | 15.04 | 214,928 |
08 Mar 2024 | 15.00 | 15.08 | 14.96 | 15.08 | 15.08 | 288,557 |
07 Mar 2024 | 15.05 | 15.05 | 14.97 | 15.00 | 15.00 | 203,549 |
06 Mar 2024 | 15.10 | 15.11 | 15.02 | 15.04 | 15.04 | 314,337 |
05 Mar 2024 | 15.09 | 15.14 | 15.08 | 15.11 | 15.11 | 482,880 |
04 Mar 2024 | 15.08 | 15.11 | 15.08 | 15.09 | 15.09 | 261,962 |
01 Mar 2024 | 15.10 | 15.13 | 15.06 | 15.07 | 15.07 | 353,088 |
29 Feb 2024 | 15.14 | 15.14 | 15.06 | 15.09 | 15.09 | 485,392 |
28 Feb 2024 | 15.07 | 15.14 | 15.07 | 15.12 | 15.12 | 2,699,567 |
27 Feb 2024 | 15.05 | 15.09 | 15.02 | 15.08 | 15.08 | 272,326 |
26 Feb 2024 | 15.01 | 15.06 | 15.01 | 15.02 | 15.02 | 287,171 |
23 Feb 2024 | 15.00 | 15.05 | 14.97 | 15.05 | 15.05 | 474,362 |
22 Feb 2024 | 15.02 | 15.04 | 14.98 | 15.02 | 15.02 | 373,168 |
21 Feb 2024 | 14.96 | 15.03 | 14.96 | 15.02 | 15.02 | 487,322 |
20 Feb 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 551,614 |
16 Feb 2024 | 14.89 | 14.93 | 14.88 | 14.91 | 14.91 | 796,835 |
15 Feb 2024 | 14.93 | 14.95 | 14.87 | 14.89 | 14.89 | 480,272 |
14 Feb 2024 | 14.96 | 15.00 | 14.92 | 14.93 | 14.93 | 679,358 |
13 Feb 2024 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | 837,668 |
12 Feb 2024 | 14.84 | 14.88 | 14.81 | 14.86 | 14.86 | 380,384 |
09 Feb 2024 | 14.80 | 14.86 | 14.80 | 14.85 | 14.85 | 195,350 |
08 Feb 2024 | 14.84 | 14.86 | 14.82 | 14.82 | 14.82 | 364,167 |
07 Feb 2024 | 14.85 | 14.87 | 14.82 | 14.82 | 14.82 | 684,822 |
06 Feb 2024 | 14.92 | 14.96 | 14.86 | 14.86 | 14.86 | 598,672 |
05 Feb 2024 | 14.87 | 14.96 | 14.87 | 14.94 | 14.94 | 569,518 |
02 Feb 2024 | 14.81 | 14.86 | 14.80 | 14.84 | 14.84 | 1,614,205 |
01 Feb 2024 | 14.83 | 14.87 | 14.74 | 14.77 | 14.77 | 1,007,169 |
31 Jan 2024 | 14.77 | 14.84 | 14.76 | 14.80 | 14.80 | 980,680 |
30 Jan 2024 | 14.79 | 14.83 | 14.77 | 14.79 | 14.79 | 889,818 |
29 Jan 2024 | 14.81 | 14.86 | 14.77 | 14.78 | 14.78 | 924,671 |
26 Jan 2024 | 14.83 | 14.86 | 14.80 | 14.81 | 14.81 | 491,849 |
25 Jan 2024 | 14.84 | 14.91 | 14.84 | 14.84 | 14.84 | 1,079,113 |
24 Jan 2024 | 14.82 | 14.92 | 14.82 | 14.88 | 14.88 | 5,259,928 |
23 Jan 2024 | 14.84 | 14.90 | 14.83 | 14.83 | 14.83 | 2,436,067 |
22 Jan 2024 | 14.83 | 14.90 | 14.81 | 14.85 | 14.85 | 3,287,153 |
19 Jan 2024 | 15.00 | 15.04 | 14.81 | 14.83 | 14.83 | 11,092,674 |
18 Jan 2024 | 11.81 | 11.89 | 11.59 | 11.65 | 11.65 | 266,314 |
17 Jan 2024 | 11.87 | 11.89 | 11.65 | 11.77 | 11.77 | 301,083 |
16 Jan 2024 | 12.13 | 12.23 | 11.94 | 12.08 | 12.08 | 397,529 |
15 Jan 2024 | 12.17 | 12.28 | 12.10 | 12.23 | 12.23 | 57,382 |
12 Jan 2024 | 12.23 | 12.36 | 12.12 | 12.26 | 12.26 | 588,154 |
11 Jan 2024 | 12.13 | 12.19 | 11.95 | 12.13 | 12.13 | 311,318 |
10 Jan 2024 | 12.04 | 12.30 | 12.04 | 12.21 | 12.21 | 214,474 |
09 Jan 2024 | 11.88 | 12.09 | 11.79 | 12.06 | 12.06 | 507,338 |
08 Jan 2024 | 11.92 | 12.06 | 11.83 | 11.98 | 11.98 | 212,865 |
05 Jan 2024 | 11.66 | 11.87 | 11.60 | 11.86 | 11.86 | 209,096 |
04 Jan 2024 | 11.72 | 11.82 | 11.65 | 11.78 | 11.78 | 364,276 |
03 Jan 2024 | 11.86 | 11.87 | 11.69 | 11.78 | 11.78 | 272,043 |
02 Jan 2024 | 11.94 | 12.21 | 11.94 | 12.03 | 12.03 | 220,525 |
29 Dec 2023 | 12.10 | 12.16 | 12.02 | 12.06 | 12.06 | 235,355 |
28 Dec 2023 | 12.21 | 12.27 | 12.10 | 12.16 | 12.16 | 189,997 |
28 Dec 2023 | 0.058 Dividend | |||||
27 Dec 2023 | 12.06 | 12.34 | 12.06 | 12.29 | 12.23 | 603,255 |
22 Dec 2023 | 11.99 | 12.18 | 11.99 | 12.12 | 12.06 | 185,511 |
21 Dec 2023 | 11.96 | 12.09 | 11.88 | 11.95 | 11.89 | 505,483 |
20 Dec 2023 | 12.09 | 12.20 | 11.80 | 11.84 | 11.78 | 581,660 |
19 Dec 2023 | 12.00 | 12.19 | 12.00 | 12.10 | 12.04 | 831,604 |
18 Dec 2023 | 11.99 | 12.02 | 11.88 | 11.95 | 11.89 | 644,426 |
15 Dec 2023 | 12.35 | 12.35 | 11.80 | 11.94 | 11.88 | 1,515,715 |
14 Dec 2023 | 11.78 | 12.40 | 11.78 | 12.37 | 12.31 | 1,282,703 |
13 Dec 2023 | 10.81 | 11.68 | 10.73 | 11.62 | 11.57 | 644,240 |
12 Dec 2023 | 10.70 | 10.85 | 10.59 | 10.80 | 10.75 | 317,842 |
11 Dec 2023 | 10.84 | 10.86 | 10.69 | 10.71 | 10.66 | 284,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |