Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.24 | 15.24 | 15.07 | 15.15 | 15.15 | 62,087 |
19 Apr 2024 | 15.24 | 15.24 | 15.07 | 15.15 | 15.15 | 62,087 |
18 Apr 2024 | 15.23 | 15.26 | 15.18 | 15.26 | 15.26 | 34,370 |
17 Apr 2024 | 15.35 | 15.43 | 15.28 | 15.29 | 15.29 | 106,878 |
16 Apr 2024 | 15.40 | 15.41 | 15.25 | 15.30 | 15.30 | 49,064 |
15 Apr 2024 | 15.49 | 15.49 | 15.38 | 15.39 | 15.39 | 64,238 |
12 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
11 Apr 2024 | 15.37 | 15.54 | 15.36 | 15.48 | 15.48 | 32,561 |
10 Apr 2024 | 15.47 | 15.47 | 15.36 | 15.41 | 15.41 | 43,395 |
09 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
08 Apr 2024 | 15.50 | 15.58 | 15.45 | 15.53 | 15.53 | 40,476 |
05 Apr 2024 | 15.36 | 15.40 | 15.23 | 15.40 | 15.40 | 58,162 |
04 Apr 2024 | 15.67 | 15.67 | 15.51 | 15.57 | 15.57 | 56,083 |
03 Apr 2024 | 15.79 | 15.79 | 15.54 | 15.64 | 15.64 | 60,126 |
02 Apr 2024 | 15.69 | 15.84 | 15.69 | 15.84 | 15.84 | 243,435 |
28 Mar 2024 | 15.77 | 15.77 | 15.60 | 15.62 | 15.62 | 41,632 |
27 Mar 2024 | 15.52 | 15.64 | 15.48 | 15.63 | 15.63 | 39,416 |
26 Mar 2024 | 15.67 | 15.67 | 15.52 | 15.62 | 15.62 | 37,526 |
25 Mar 2024 | 15.62 | 15.67 | 15.53 | 15.63 | 15.63 | 57,927 |
22 Mar 2024 | 15.44 | 15.62 | 15.44 | 15.62 | 15.62 | 65,319 |
21 Mar 2024 | 15.37 | 15.42 | 15.34 | 15.40 | 15.40 | 66,326 |
20 Mar 2024 | 15.40 | 15.40 | 15.23 | 15.34 | 15.34 | 26,841 |
19 Mar 2024 | 15.12 | 15.25 | 15.11 | 15.25 | 15.25 | 193,148 |
18 Mar 2024 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 52,069 |
15 Mar 2024 | 15.11 | 15.12 | 14.99 | 15.10 | 15.10 | 108,014 |
14 Mar 2024 | 14.98 | 15.06 | 14.97 | 15.06 | 15.06 | 27,778 |
13 Mar 2024 | 14.97 | 15.10 | 14.95 | 14.95 | 14.95 | 44,596 |
12 Mar 2024 | 14.85 | 14.90 | 14.80 | 14.87 | 14.87 | 35,351 |
11 Mar 2024 | 14.88 | 14.89 | 14.80 | 14.89 | 14.89 | 150,015 |
08 Mar 2024 | 14.91 | 14.99 | 14.91 | 14.93 | 14.93 | 51,522 |
07 Mar 2024 | 14.90 | 14.97 | 14.80 | 14.88 | 14.88 | 63,270 |
06 Mar 2024 | 14.95 | 15.02 | 14.87 | 14.90 | 14.90 | 71,290 |
05 Mar 2024 | 15.18 | 15.18 | 15.02 | 15.10 | 15.10 | 46,162 |
04 Mar 2024 | 15.11 | 15.11 | 15.01 | 15.10 | 15.10 | 185,839 |
01 Mar 2024 | 15.00 | 15.00 | 14.91 | 15.00 | 15.00 | 172,735 |
29 Feb 2024 | 14.95 | 14.95 | 14.78 | 14.91 | 14.91 | 41,212 |
28 Feb 2024 | 14.74 | 14.88 | 14.68 | 14.88 | 14.88 | 21,466 |
27 Feb 2024 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | 50,050 |
26 Feb 2024 | 14.75 | 14.79 | 14.64 | 14.75 | 14.75 | 37,281 |
23 Feb 2024 | 14.70 | 14.76 | 14.61 | 14.74 | 14.74 | 72,234 |
22 Feb 2024 | 14.43 | 14.56 | 14.35 | 14.56 | 14.56 | 43,119 |
21 Feb 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 39,379 |
20 Feb 2024 | 14.62 | 14.64 | 14.51 | 14.60 | 14.60 | 37,641 |
19 Feb 2024 | 14.70 | 14.70 | 14.58 | 14.66 | 14.66 | 106,903 |
16 Feb 2024 | 14.75 | 14.80 | 14.67 | 14.80 | 14.80 | 29,745 |
15 Feb 2024 | 14.75 | 14.77 | 14.63 | 14.64 | 14.64 | 45,656 |
14 Feb 2024 | 14.60 | 14.69 | 14.58 | 14.65 | 14.65 | 59,778 |
13 Feb 2024 | 14.61 | 14.75 | 14.61 | 14.75 | 14.75 | 27,406 |
12 Feb 2024 | 14.70 | 14.71 | 14.58 | 14.60 | 14.60 | 88,340 |
09 Feb 2024 | 14.65 | 14.70 | 14.52 | 14.65 | 14.65 | 40,222 |
08 Feb 2024 | 14.60 | 14.67 | 14.53 | 14.66 | 14.66 | 46,476 |
07 Feb 2024 | 14.60 | 14.60 | 14.50 | 14.58 | 14.58 | 62,892 |
05 Feb 2024 | 14.50 | 14.69 | 14.50 | 14.63 | 14.63 | 142,679 |
02 Feb 2024 | 14.22 | 14.43 | 14.22 | 14.30 | 14.30 | 111,638 |
01 Feb 2024 | 14.28 | 14.28 | 14.13 | 14.13 | 14.13 | 247,517 |
31 Jan 2024 | 14.44 | 14.44 | 14.30 | 14.33 | 14.33 | 29,964 |
30 Jan 2024 | 14.47 | 14.47 | 14.34 | 14.37 | 14.37 | 27,350 |
29 Jan 2024 | 14.44 | 14.44 | 14.28 | 14.40 | 14.40 | 54,331 |
26 Jan 2024 | 14.35 | 14.39 | 14.26 | 14.36 | 14.36 | 33,848 |
25 Jan 2024 | 14.28 | 14.33 | 14.20 | 14.20 | 14.20 | 92,767 |
24 Jan 2024 | 14.31 | 14.37 | 14.25 | 14.37 | 14.37 | 79,080 |
23 Jan 2024 | 14.31 | 14.34 | 14.24 | 14.29 | 14.29 | 85,608 |
22 Jan 2024 | 14.12 | 14.23 | 14.11 | 14.23 | 14.23 | 77,674 |
19 Jan 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 14.04 | 43,509 |
18 Jan 2024 | 13.92 | 13.92 | 13.80 | 13.87 | 13.87 | 41,889 |
17 Jan 2024 | 13.88 | 13.95 | 13.84 | 13.93 | 13.93 | 48,674 |
16 Jan 2024 | 13.76 | 13.85 | 13.75 | 13.81 | 13.81 | 77,112 |
15 Jan 2024 | 13.78 | 13.78 | 13.68 | 13.74 | 13.74 | 29,571 |
12 Jan 2024 | 13.78 | 13.78 | 13.63 | 13.73 | 13.73 | 78,275 |
11 Jan 2024 | 13.66 | 13.80 | 13.66 | 13.68 | 13.68 | 50,422 |
10 Jan 2024 | 13.65 | 13.65 | 13.58 | 13.59 | 13.59 | 29,616 |
09 Jan 2024 | 13.56 | 13.65 | 13.55 | 13.65 | 13.65 | 27,384 |
08 Jan 2024 | 13.52 | 13.52 | 13.44 | 13.44 | 13.44 | 41,605 |
05 Jan 2024 | 13.55 | 13.55 | 13.46 | 13.53 | 13.53 | 27,061 |
04 Jan 2024 | 13.56 | 13.56 | 13.45 | 13.50 | 13.50 | 38,530 |
03 Jan 2024 | 13.64 | 13.64 | 13.52 | 13.52 | 13.52 | 177,228 |
29 Dec 2023 | 13.47 | 13.59 | 13.47 | 13.58 | 13.58 | 26,590 |
28 Dec 2023 | 13.55 | 13.57 | 13.44 | 13.45 | 13.45 | 23,701 |
27 Dec 2023 | 13.52 | 13.56 | 13.48 | 13.54 | 13.54 | 129,159 |
22 Dec 2023 | 13.48 | 13.54 | 13.48 | 13.53 | 13.53 | 52,419 |
21 Dec 2023 | 13.50 | 13.51 | 13.43 | 13.47 | 13.47 | 43,348 |
20 Dec 2023 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 37,898 |
19 Dec 2023 | 13.59 | 13.69 | 13.57 | 13.65 | 13.65 | 30,293 |
18 Dec 2023 | 13.65 | 13.65 | 13.51 | 13.60 | 13.60 | 49,492 |
15 Dec 2023 | 13.65 | 13.65 | 13.55 | 13.65 | 13.65 | 34,232 |
14 Dec 2023 | 13.65 | 13.65 | 13.53 | 13.59 | 13.59 | 84,508 |
13 Dec 2023 | 13.52 | 13.65 | 13.51 | 13.58 | 13.58 | 43,907 |
12 Dec 2023 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 54,576 |
11 Dec 2023 | 13.40 | 13.53 | 13.39 | 13.47 | 13.47 | 46,528 |
08 Dec 2023 | 13.34 | 13.37 | 13.24 | 13.26 | 13.26 | 618,174 |
07 Dec 2023 | 13.34 | 13.34 | 13.24 | 13.28 | 13.28 | 28,276 |
06 Dec 2023 | 13.32 | 13.38 | 13.24 | 13.34 | 13.34 | 37,389 |
05 Dec 2023 | 13.22 | 13.30 | 13.22 | 13.27 | 13.27 | 41,166 |
04 Dec 2023 | 13.32 | 13.32 | 13.18 | 13.28 | 13.28 | 89,877 |
01 Dec 2023 | 13.20 | 13.33 | 13.20 | 13.24 | 13.24 | 94,692 |
30 Nov 2023 | 13.29 | 13.29 | 13.16 | 13.16 | 13.16 | 32,305 |
29 Nov 2023 | 13.38 | 13.38 | 13.20 | 13.27 | 13.27 | 37,682 |
29 Nov 2023 | 0.030403 Dividend | |||||
28 Nov 2023 | 13.48 | 13.48 | 13.37 | 13.37 | 13.34 | 16,713 |
27 Nov 2023 | 13.56 | 13.56 | 13.40 | 13.48 | 13.44 | 48,982 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |