Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 13.46 | 13.52 | 13.36 | 13.44 | 13.44 | 1,280,426 |
09 May 2024 | 13.60 | 13.62 | 13.46 | 13.46 | 13.46 | 2,769,025 |
08 May 2024 | 13.58 | 13.60 | 13.50 | 13.60 | 13.60 | 1,667,977 |
07 May 2024 | 13.72 | 13.74 | 13.48 | 13.58 | 13.58 | 3,157,913 |
06 May 2024 | 13.72 | 13.82 | 13.60 | 13.74 | 13.74 | 2,656,393 |
05 May 2024 | 13.72 | 13.76 | 13.64 | 13.72 | 13.72 | 2,887,885 |
02 May 2024 | 13.60 | 13.66 | 13.54 | 13.60 | 13.60 | 2,425,911 |
01 May 2024 | 13.56 | 13.62 | 13.50 | 13.58 | 13.58 | 2,310,382 |
30 Apr 2024 | 13.56 | 13.76 | 13.52 | 13.54 | 13.54 | 3,144,858 |
29 Apr 2024 | 13.76 | 13.78 | 13.54 | 13.54 | 13.54 | 4,233,359 |
28 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
25 Apr 2024 | 14.02 | 14.04 | 13.80 | 13.80 | 13.80 | 2,759,473 |
24 Apr 2024 | 13.90 | 14.10 | 13.88 | 14.00 | 14.00 | 2,875,912 |
23 Apr 2024 | 14.04 | 14.08 | 13.82 | 13.88 | 13.88 | 3,799,128 |
22 Apr 2024 | 14.16 | 14.24 | 14.02 | 14.02 | 14.02 | 2,999,322 |
21 Apr 2024 | 14.28 | 14.30 | 14.12 | 14.16 | 14.16 | 4,727,774 |
18 Apr 2024 | 14.60 | 14.70 | 14.56 | 14.56 | 14.56 | 1,445,101 |
17 Apr 2024 | 14.74 | 14.80 | 14.52 | 14.58 | 14.58 | 2,084,311 |
16 Apr 2024 | 14.92 | 14.94 | 14.70 | 14.70 | 14.70 | 2,213,959 |
15 Apr 2024 | 14.86 | 15.04 | 14.80 | 14.84 | 14.84 | 2,472,756 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 14.70 | 15.02 | 14.68 | 14.90 | 14.90 | 3,271,892 |
03 Apr 2024 | 14.58 | 14.78 | 14.58 | 14.62 | 14.62 | 1,992,025 |
02 Apr 2024 | 14.48 | 14.70 | 14.44 | 14.50 | 14.50 | 2,168,450 |
01 Apr 2024 | 14.48 | 14.58 | 14.46 | 14.46 | 14.46 | 1,611,435 |
31 Mar 2024 | 14.76 | 14.78 | 14.42 | 14.50 | 14.50 | 1,924,281 |
28 Mar 2024 | 14.78 | 14.78 | 14.60 | 14.70 | 14.70 | 934,279 |
27 Mar 2024 | 14.70 | 14.78 | 14.52 | 14.70 | 14.70 | 1,129,457 |
26 Mar 2024 | 14.76 | 14.80 | 14.62 | 14.62 | 14.62 | 1,049,098 |
25 Mar 2024 | 14.64 | 14.82 | 14.56 | 14.70 | 14.70 | 1,735,793 |
24 Mar 2024 | 14.82 | 14.88 | 14.52 | 14.62 | 14.62 | 3,324,420 |
21 Mar 2024 | 14.84 | 14.94 | 14.80 | 14.82 | 14.82 | 1,703,147 |
20 Mar 2024 | 14.90 | 14.94 | 14.80 | 14.80 | 14.80 | 1,800,446 |
19 Mar 2024 | 15.00 | 15.02 | 14.86 | 14.86 | 14.86 | 2,025,481 |
18 Mar 2024 | 15.08 | 15.08 | 14.94 | 15.00 | 15.00 | 1,744,662 |
17 Mar 2024 | 15.12 | 15.12 | 14.92 | 15.02 | 15.02 | 2,384,942 |
14 Mar 2024 | 15.12 | 15.20 | 15.10 | 15.12 | 15.12 | 3,165,252 |
13 Mar 2024 | 15.20 | 15.26 | 15.10 | 15.12 | 15.12 | 2,092,428 |
12 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 3,511,381 |
12 Mar 2024 | 0.23 Dividend | |||||
11 Mar 2024 | 15.44 | 15.48 | 15.34 | 15.46 | 15.23 | 2,639,902 |
10 Mar 2024 | 15.32 | 15.48 | 15.32 | 15.44 | 15.21 | 2,793,727 |
07 Mar 2024 | 15.30 | 15.32 | 15.20 | 15.28 | 15.05 | 1,336,049 |
06 Mar 2024 | 15.30 | 15.32 | 15.18 | 15.28 | 15.05 | 1,974,980 |
05 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.99 | - |
04 Mar 2024 | 15.40 | 15.42 | 15.22 | 15.22 | 14.99 | 1,287,188 |
03 Mar 2024 | 15.60 | 15.62 | 15.32 | 15.40 | 15.17 | 1,424,887 |
29 Feb 2024 | 15.30 | 15.58 | 15.24 | 15.58 | 15.35 | 2,891,186 |
28 Feb 2024 | 15.18 | 15.38 | 15.16 | 15.30 | 15.07 | 1,873,612 |
27 Feb 2024 | 15.10 | 15.24 | 15.10 | 15.18 | 14.95 | 2,028,054 |
26 Feb 2024 | 15.30 | 15.34 | 15.08 | 15.10 | 14.88 | 2,357,300 |
25 Feb 2024 | 15.50 | 15.58 | 15.26 | 15.30 | 15.07 | 2,013,027 |
21 Feb 2024 | 15.80 | 15.80 | 15.38 | 15.50 | 15.27 | 3,337,293 |
20 Feb 2024 | 15.84 | 15.96 | 15.56 | 15.86 | 15.62 | 3,780,024 |
19 Feb 2024 | 15.38 | 15.96 | 15.30 | 15.82 | 15.58 | 5,616,110 |
18 Feb 2024 | 15.34 | 15.44 | 15.34 | 15.38 | 15.15 | 1,167,412 |
15 Feb 2024 | 15.22 | 15.42 | 15.22 | 15.38 | 15.15 | 1,533,856 |
14 Feb 2024 | 15.28 | 15.32 | 15.22 | 15.30 | 15.07 | 952,327 |
13 Feb 2024 | 15.22 | 15.36 | 15.20 | 15.30 | 15.07 | 1,353,536 |
12 Feb 2024 | 15.30 | 15.30 | 15.16 | 15.22 | 14.99 | 1,056,028 |
11 Feb 2024 | 15.28 | 15.34 | 15.16 | 15.20 | 14.97 | 935,548 |
08 Feb 2024 | 15.42 | 15.42 | 15.32 | 15.40 | 15.17 | 860,995 |
07 Feb 2024 | 15.42 | 15.42 | 15.32 | 15.40 | 15.17 | 860,995 |
06 Feb 2024 | 15.44 | 15.46 | 15.26 | 15.44 | 15.21 | 1,309,036 |
05 Feb 2024 | 15.24 | 15.48 | 15.22 | 15.44 | 15.21 | 2,268,573 |
04 Feb 2024 | 15.16 | 15.26 | 15.14 | 15.22 | 14.99 | 671,415 |
01 Feb 2024 | 15.22 | 15.22 | 14.92 | 15.14 | 14.91 | 1,772,347 |
31 Jan 2024 | 15.34 | 15.42 | 15.02 | 15.24 | 15.01 | 2,307,796 |
30 Jan 2024 | 15.30 | 15.66 | 15.18 | 15.32 | 15.09 | 4,645,557 |
29 Jan 2024 | 15.28 | 15.30 | 15.18 | 15.22 | 14.99 | 1,035,498 |
28 Jan 2024 | 15.28 | 15.36 | 15.20 | 15.28 | 15.05 | 1,816,401 |
25 Jan 2024 | 15.20 | 15.26 | 15.06 | 15.22 | 14.99 | 1,842,113 |
24 Jan 2024 | 15.20 | 15.24 | 15.06 | 15.20 | 14.97 | 1,032,100 |
23 Jan 2024 | 15.10 | 15.24 | 15.04 | 15.18 | 14.95 | 994,619 |
22 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.84 | - |
21 Jan 2024 | 15.14 | 15.18 | 15.04 | 15.06 | 14.84 | 886,090 |
18 Jan 2024 | 15.20 | 15.28 | 15.04 | 15.10 | 14.88 | 1,221,642 |
17 Jan 2024 | 15.20 | 15.28 | 15.18 | 15.20 | 14.97 | 921,045 |
16 Jan 2024 | 15.30 | 15.30 | 15.18 | 15.20 | 14.97 | 1,075,520 |
15 Jan 2024 | 15.38 | 15.40 | 15.22 | 15.30 | 15.07 | 1,336,572 |
14 Jan 2024 | 15.54 | 15.54 | 15.34 | 15.40 | 15.17 | 1,013,605 |
11 Jan 2024 | 15.62 | 15.62 | 15.50 | 15.54 | 15.31 | 1,201,685 |
10 Jan 2024 | 15.50 | 15.68 | 15.50 | 15.62 | 15.39 | 1,996,046 |
09 Jan 2024 | 15.56 | 15.62 | 15.48 | 15.50 | 15.27 | 1,011,902 |
08 Jan 2024 | 15.70 | 15.70 | 15.50 | 15.56 | 15.33 | 2,123,345 |
07 Jan 2024 | 15.58 | 15.80 | 15.56 | 15.66 | 15.43 | 2,295,782 |
04 Jan 2024 | 15.56 | 15.60 | 15.32 | 15.58 | 15.35 | 1,565,795 |
03 Jan 2024 | 15.66 | 15.80 | 15.56 | 15.56 | 15.33 | 2,672,554 |
02 Jan 2024 | 15.66 | 15.66 | 15.56 | 15.66 | 15.43 | 1,369,336 |
01 Jan 2024 | 15.60 | 15.66 | 15.58 | 15.62 | 15.39 | 959,477 |
31 Dec 2023 | 15.70 | 15.70 | 15.54 | 15.58 | 15.35 | 854,262 |
28 Dec 2023 | 15.76 | 15.78 | 15.54 | 15.64 | 15.41 | 1,897,023 |
27 Dec 2023 | 15.54 | 15.76 | 15.54 | 15.70 | 15.47 | 2,490,215 |
26 Dec 2023 | 15.36 | 15.56 | 15.34 | 15.54 | 15.31 | 2,291,101 |
25 Dec 2023 | 15.22 | 15.40 | 15.20 | 15.36 | 15.13 | 1,285,130 |
24 Dec 2023 | 15.08 | 15.22 | 15.08 | 15.20 | 14.97 | 838,313 |
21 Dec 2023 | 15.14 | 15.28 | 15.00 | 15.08 | 14.86 | 1,080,060 |
20 Dec 2023 | 15.18 | 15.40 | 15.08 | 15.14 | 14.91 | 2,381,140 |
19 Dec 2023 | 15.08 | 15.16 | 15.00 | 15.16 | 14.93 | 1,536,681 |
18 Dec 2023 | 15.20 | 15.20 | 14.96 | 15.08 | 14.86 | 1,791,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |