Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.10 | 14.17 | 13.81 | 13.97 | 13.97 | 1,864,994 |
02 May 2024 | 13.85 | 13.94 | 13.80 | 13.86 | 13.86 | 1,228,113 |
01 May 2024 | 13.59 | 13.94 | 13.49 | 13.73 | 13.73 | 1,778,456 |
30 Apr 2024 | 13.82 | 13.82 | 13.23 | 13.49 | 13.49 | 2,706,023 |
29 Apr 2024 | 13.52 | 13.74 | 13.51 | 13.69 | 13.69 | 2,688,297 |
26 Apr 2024 | 13.66 | 13.76 | 13.45 | 13.48 | 13.48 | 2,398,643 |
25 Apr 2024 | 13.62 | 13.69 | 13.53 | 13.62 | 13.62 | 2,255,048 |
24 Apr 2024 | 13.69 | 13.77 | 13.61 | 13.76 | 13.76 | 1,476,256 |
23 Apr 2024 | 13.71 | 13.87 | 13.67 | 13.78 | 13.78 | 1,378,464 |
22 Apr 2024 | 13.68 | 13.77 | 13.62 | 13.75 | 13.75 | 935,876 |
19 Apr 2024 | 13.54 | 13.74 | 13.54 | 13.65 | 13.65 | 1,383,096 |
18 Apr 2024 | 13.47 | 13.60 | 13.38 | 13.55 | 13.55 | 1,097,945 |
17 Apr 2024 | 13.56 | 13.59 | 13.43 | 13.44 | 13.44 | 1,644,989 |
16 Apr 2024 | 13.59 | 13.59 | 13.36 | 13.50 | 13.50 | 1,700,958 |
15 Apr 2024 | 13.87 | 13.89 | 13.56 | 13.65 | 13.65 | 1,625,638 |
12 Apr 2024 | 13.82 | 13.92 | 13.72 | 13.80 | 13.80 | 1,357,300 |
11 Apr 2024 | 13.83 | 13.89 | 13.65 | 13.88 | 13.88 | 2,237,743 |
10 Apr 2024 | 13.84 | 13.87 | 13.62 | 13.74 | 13.74 | 2,766,668 |
09 Apr 2024 | 14.10 | 14.21 | 13.95 | 14.13 | 14.13 | 3,613,247 |
08 Apr 2024 | 14.20 | 14.23 | 14.03 | 14.09 | 14.09 | 2,669,546 |
05 Apr 2024 | 13.99 | 14.20 | 13.95 | 14.12 | 14.12 | 1,522,446 |
04 Apr 2024 | 14.22 | 14.28 | 13.90 | 13.99 | 13.99 | 1,431,096 |
03 Apr 2024 | 14.02 | 14.15 | 13.99 | 14.09 | 14.09 | 1,500,957 |
02 Apr 2024 | 14.27 | 14.35 | 14.05 | 14.11 | 14.11 | 1,912,803 |
01 Apr 2024 | 14.66 | 14.66 | 14.42 | 14.43 | 14.43 | 2,247,625 |
28 Mar 2024 | 14.55 | 14.69 | 14.55 | 14.65 | 14.65 | 1,924,771 |
27 Mar 2024 | 14.27 | 14.52 | 14.26 | 14.48 | 14.48 | 1,606,788 |
26 Mar 2024 | 14.11 | 14.18 | 14.06 | 14.11 | 14.11 | 2,322,513 |
25 Mar 2024 | 14.09 | 14.15 | 14.01 | 14.05 | 14.05 | 2,223,195 |
22 Mar 2024 | 14.48 | 14.48 | 14.02 | 14.02 | 14.02 | 1,447,413 |
21 Mar 2024 | 14.26 | 14.55 | 14.26 | 14.47 | 14.47 | 2,249,664 |
20 Mar 2024 | 13.93 | 14.26 | 13.90 | 14.18 | 14.18 | 1,085,073 |
19 Mar 2024 | 14.18 | 14.29 | 14.01 | 14.01 | 14.01 | 1,117,558 |
18 Mar 2024 | 14.04 | 14.22 | 14.04 | 14.17 | 14.17 | 2,358,660 |
15 Mar 2024 | 13.87 | 14.13 | 13.87 | 14.10 | 14.10 | 4,581,087 |
14 Mar 2024 | 13.99 | 14.06 | 13.84 | 14.01 | 14.01 | 2,337,973 |
13 Mar 2024 | 14.15 | 14.30 | 14.06 | 14.09 | 14.09 | 1,637,162 |
13 Mar 2024 | 0.13 Dividend | |||||
12 Mar 2024 | 14.13 | 14.30 | 13.98 | 14.30 | 14.17 | 2,032,812 |
11 Mar 2024 | 14.16 | 14.23 | 14.01 | 14.14 | 14.01 | 1,353,680 |
08 Mar 2024 | 14.28 | 14.40 | 14.14 | 14.20 | 14.07 | 1,379,751 |
07 Mar 2024 | 14.00 | 14.16 | 13.94 | 14.11 | 13.98 | 1,953,341 |
06 Mar 2024 | 14.02 | 14.05 | 13.82 | 13.89 | 13.76 | 2,001,356 |
05 Mar 2024 | 13.84 | 14.03 | 13.82 | 13.90 | 13.77 | 1,334,304 |
04 Mar 2024 | 13.55 | 13.94 | 13.55 | 13.93 | 13.80 | 1,161,746 |
01 Mar 2024 | 13.55 | 13.66 | 13.35 | 13.64 | 13.52 | 1,194,907 |
29 Feb 2024 | 13.77 | 13.82 | 13.47 | 13.58 | 13.46 | 2,521,060 |
28 Feb 2024 | 13.63 | 13.82 | 13.61 | 13.66 | 13.54 | 1,996,129 |
27 Feb 2024 | 13.84 | 13.87 | 13.74 | 13.76 | 13.63 | 1,670,640 |
26 Feb 2024 | 13.82 | 13.89 | 13.69 | 13.72 | 13.60 | 1,574,737 |
23 Feb 2024 | 14.01 | 14.07 | 13.87 | 13.87 | 13.74 | 2,040,856 |
22 Feb 2024 | 14.17 | 14.22 | 14.01 | 14.05 | 13.92 | 1,949,618 |
21 Feb 2024 | 14.11 | 14.22 | 14.05 | 14.16 | 14.03 | 1,954,258 |
20 Feb 2024 | 14.04 | 14.22 | 14.03 | 14.10 | 13.97 | 2,127,104 |
16 Feb 2024 | 14.10 | 14.31 | 14.01 | 14.18 | 14.05 | 1,890,920 |
15 Feb 2024 | 14.42 | 14.46 | 14.23 | 14.31 | 14.18 | 1,838,185 |
14 Feb 2024 | 14.10 | 14.35 | 14.03 | 14.23 | 14.10 | 2,916,139 |
13 Feb 2024 | 13.44 | 14.20 | 13.32 | 14.10 | 13.97 | 3,774,128 |
12 Feb 2024 | 13.90 | 14.01 | 13.85 | 13.89 | 13.76 | 3,909,757 |
09 Feb 2024 | 13.77 | 13.85 | 13.61 | 13.85 | 13.72 | 3,543,574 |
08 Feb 2024 | 13.60 | 13.81 | 13.59 | 13.78 | 13.65 | 1,458,307 |
07 Feb 2024 | 13.73 | 13.74 | 13.57 | 13.66 | 13.54 | 2,197,955 |
06 Feb 2024 | 13.36 | 13.89 | 13.33 | 13.71 | 13.59 | 3,873,110 |
05 Feb 2024 | 13.15 | 13.54 | 13.06 | 13.38 | 13.26 | 2,472,023 |
02 Feb 2024 | 13.28 | 13.45 | 13.18 | 13.37 | 13.25 | 1,425,484 |
01 Feb 2024 | 13.31 | 13.53 | 13.22 | 13.49 | 13.37 | 2,480,294 |
31 Jan 2024 | 13.49 | 13.54 | 13.16 | 13.32 | 13.20 | 2,425,260 |
30 Jan 2024 | 13.48 | 13.56 | 13.38 | 13.48 | 13.36 | 2,754,832 |
29 Jan 2024 | 13.68 | 13.68 | 13.50 | 13.54 | 13.42 | 3,893,494 |
26 Jan 2024 | 13.92 | 13.96 | 13.65 | 13.70 | 13.58 | 2,393,853 |
25 Jan 2024 | 13.81 | 13.87 | 13.71 | 13.85 | 13.72 | 2,140,229 |
24 Jan 2024 | 13.95 | 13.96 | 13.53 | 13.56 | 13.44 | 2,002,884 |
23 Jan 2024 | 14.07 | 14.07 | 13.73 | 13.77 | 13.64 | 1,919,706 |
22 Jan 2024 | 13.97 | 14.12 | 13.90 | 13.96 | 13.83 | 2,206,606 |
19 Jan 2024 | 13.63 | 13.87 | 13.48 | 13.85 | 13.72 | 2,145,270 |
18 Jan 2024 | 13.65 | 13.68 | 13.35 | 13.53 | 13.41 | 2,228,280 |
17 Jan 2024 | 13.55 | 13.85 | 13.47 | 13.62 | 13.50 | 1,756,355 |
16 Jan 2024 | 13.79 | 13.85 | 13.68 | 13.77 | 13.64 | 1,905,596 |
12 Jan 2024 | 14.00 | 14.09 | 13.85 | 13.92 | 13.79 | 2,221,447 |
11 Jan 2024 | 13.42 | 13.81 | 13.39 | 13.80 | 13.67 | 3,026,258 |
10 Jan 2024 | 13.39 | 13.59 | 13.37 | 13.53 | 13.41 | 1,072,901 |
09 Jan 2024 | 13.29 | 13.43 | 13.25 | 13.40 | 13.28 | 1,639,194 |
08 Jan 2024 | 13.21 | 13.47 | 13.15 | 13.47 | 13.35 | 1,773,254 |
05 Jan 2024 | 13.14 | 13.41 | 13.14 | 13.19 | 13.07 | 2,150,545 |
04 Jan 2024 | 13.34 | 13.45 | 13.23 | 13.39 | 13.27 | 1,257,085 |
03 Jan 2024 | 13.39 | 13.54 | 13.28 | 13.28 | 13.16 | 1,938,271 |
02 Jan 2024 | 13.58 | 13.69 | 13.47 | 13.66 | 13.54 | 2,413,289 |
29 Dec 2023 | 13.85 | 13.86 | 13.63 | 13.63 | 13.51 | 1,488,281 |
28 Dec 2023 | 13.69 | 13.92 | 13.67 | 13.92 | 13.79 | 1,250,633 |
27 Dec 2023 | 13.77 | 13.80 | 13.67 | 13.77 | 13.64 | 1,330,867 |
26 Dec 2023 | 13.67 | 13.79 | 13.60 | 13.73 | 13.61 | 1,071,391 |
26 Dec 2023 | 0.16 Dividend | |||||
22 Dec 2023 | 13.88 | 13.98 | 13.74 | 13.77 | 13.49 | 1,685,905 |
21 Dec 2023 | 13.75 | 13.79 | 13.60 | 13.78 | 13.50 | 2,491,408 |
20 Dec 2023 | 13.90 | 14.02 | 13.63 | 13.65 | 13.37 | 3,233,795 |
19 Dec 2023 | 13.94 | 14.06 | 13.88 | 13.91 | 13.62 | 2,896,478 |
18 Dec 2023 | 14.20 | 14.20 | 13.84 | 13.86 | 13.57 | 2,731,014 |
15 Dec 2023 | 14.43 | 14.47 | 13.98 | 14.12 | 13.83 | 5,986,861 |
14 Dec 2023 | 14.47 | 14.71 | 14.35 | 14.45 | 14.15 | 2,939,511 |
13 Dec 2023 | 13.50 | 14.22 | 13.43 | 14.00 | 13.71 | 3,384,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |