Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 15.48 | 15.52 | 15.48 | 15.52 | 15.52 | 339 |
30 Apr 2024 | 15.55 | 15.55 | 15.48 | 15.48 | 15.48 | 470 |
29 Apr 2024 | 15.58 | 15.58 | 15.52 | 15.58 | 15.58 | 274 |
26 Apr 2024 | 15.32 | 15.47 | 15.32 | 15.47 | 15.47 | 287 |
25 Apr 2024 | 15.50 | 15.50 | 15.32 | 15.34 | 15.34 | 106 |
24 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 70 |
23 Apr 2024 | 15.24 | 15.28 | 15.24 | 15.25 | 15.25 | 466 |
22 Apr 2024 | 15.15 | 15.24 | 15.15 | 15.24 | 15.24 | 49 |
19 Apr 2024 | 14.96 | 15.09 | 14.96 | 15.09 | 15.09 | 54 |
18 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 68 |
17 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 85 |
16 Apr 2024 | 14.82 | 14.83 | 14.76 | 14.80 | 14.80 | 375 |
15 Apr 2024 | 15.03 | 15.07 | 14.88 | 14.88 | 14.88 | 315 |
12 Apr 2024 | 15.06 | 15.06 | 14.89 | 14.89 | 14.89 | 4,571 |
11 Apr 2024 | 15.05 | 15.09 | 15.02 | 15.09 | 15.09 | 478 |
10 Apr 2024 | 15.08 | 15.10 | 15.05 | 15.05 | 15.05 | 114 |
09 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1,145 |
08 Apr 2024 | 15.18 | 15.18 | 15.07 | 15.07 | 15.07 | 169 |
05 Apr 2024 | 15.08 | 15.10 | 15.08 | 15.10 | 15.10 | 90 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 15.19 | 15.21 | 15.19 | 15.21 | 15.21 | 861 |
02 Apr 2024 | 15.19 | 15.19 | 15.14 | 15.14 | 15.14 | 512 |
28 Mar 2024 | 15.39 | 15.39 | 15.35 | 15.36 | 15.36 | 443 |
27 Mar 2024 | 15.16 | 15.29 | 15.16 | 15.26 | 15.26 | 238 |
26 Mar 2024 | 15.18 | 15.19 | 15.18 | 15.19 | 15.19 | 103 |
25 Mar 2024 | 15.05 | 15.19 | 15.05 | 15.19 | 15.19 | 150 |
22 Mar 2024 | 15.14 | 15.14 | 15.07 | 15.08 | 15.08 | 1,084 |
21 Mar 2024 | 15.14 | 15.16 | 15.10 | 15.10 | 15.10 | 191 |
20 Mar 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 154 |
19 Mar 2024 | 15.05 | 15.08 | 15.05 | 15.07 | 15.07 | 529 |
18 Mar 2024 | 15.06 | 15.06 | 15.05 | 15.05 | 15.05 | 146 |
15 Mar 2024 | 15.08 | 15.16 | 15.08 | 15.16 | 15.16 | 1,354 |
14 Mar 2024 | 15.13 | 15.13 | 15.06 | 15.06 | 15.06 | 639 |
13 Mar 2024 | 15.36 | 15.39 | 15.35 | 15.39 | 15.39 | 210 |
13 Mar 2024 | 0.41 Dividend | |||||
12 Mar 2024 | 15.75 | 15.75 | 15.66 | 15.66 | 15.25 | 568 |
11 Mar 2024 | 15.72 | 15.82 | 15.72 | 15.78 | 15.37 | 849 |
08 Mar 2024 | 15.79 | 15.79 | 15.67 | 15.67 | 15.26 | 311 |
07 Mar 2024 | 15.52 | 15.73 | 15.52 | 15.73 | 15.32 | 2,648 |
06 Mar 2024 | 15.28 | 15.48 | 15.28 | 15.44 | 15.04 | 601 |
05 Mar 2024 | 15.15 | 15.28 | 15.13 | 15.28 | 14.88 | 732 |
04 Mar 2024 | 15.07 | 15.08 | 15.01 | 15.07 | 14.67 | 3,852 |
01 Mar 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 14.57 | 1,557 |
29 Feb 2024 | 14.93 | 14.93 | 14.90 | 14.90 | 14.50 | 15 |
28 Feb 2024 | 14.80 | 14.84 | 14.80 | 14.84 | 14.45 | 24 |
27 Feb 2024 | 14.80 | 14.80 | 14.73 | 14.73 | 14.35 | 537 |
26 Feb 2024 | 14.92 | 14.92 | 14.77 | 14.77 | 14.38 | 4,481 |
23 Feb 2024 | 14.89 | 14.97 | 14.89 | 14.95 | 14.56 | 236 |
22 Feb 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.46 | 113 |
21 Feb 2024 | 14.94 | 14.97 | 14.91 | 14.94 | 14.55 | 1,900 |
20 Feb 2024 | 14.98 | 15.07 | 14.98 | 15.02 | 14.62 | 1,538 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.97 | 15.03 | 14.97 | 15.03 | 14.64 | 704 |
15 Feb 2024 | 14.91 | 14.95 | 14.91 | 14.95 | 14.56 | 14 |
14 Feb 2024 | 14.85 | 14.85 | 14.70 | 14.70 | 14.32 | 1,201 |
13 Feb 2024 | 14.82 | 14.86 | 14.82 | 14.86 | 14.47 | 883 |
12 Feb 2024 | 14.94 | 14.99 | 14.92 | 14.99 | 14.60 | 1,177 |
09 Feb 2024 | 14.77 | 14.79 | 14.77 | 14.79 | 14.40 | 93 |
08 Feb 2024 | 14.92 | 14.92 | 14.81 | 14.82 | 14.43 | 77 |
07 Feb 2024 | 14.90 | 14.90 | 14.88 | 14.88 | 14.49 | 402 |
06 Feb 2024 | 15.07 | 15.07 | 14.91 | 14.98 | 14.59 | 780 |
05 Feb 2024 | 14.99 | 15.01 | 14.97 | 15.01 | 14.62 | 21 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 15.17 | 15.19 | 15.10 | 15.10 | 14.70 | 2,509 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 15.32 | 15.43 | 15.32 | 15.43 | 15.03 | 1,157 |
29 Jan 2024 | 15.37 | 15.38 | 15.36 | 15.36 | 14.96 | 272 |
26 Jan 2024 | 15.27 | 15.34 | 15.27 | 15.34 | 14.94 | 63 |
25 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.79 | 200 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 15.14 | 15.16 | 15.14 | 15.16 | 14.77 | 215 |
19 Jan 2024 | 15.05 | 15.06 | 15.05 | 15.06 | 14.66 | 170 |
18 Jan 2024 | 15.03 | 15.04 | 15.00 | 15.00 | 14.61 | 1,009 |
17 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.63 | 30 |
16 Jan 2024 | 15.16 | 15.16 | 15.15 | 15.15 | 14.75 | 201 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.27 | 15.27 | 15.21 | 15.26 | 14.86 | 1,385 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 15.19 | 15.24 | 15.19 | 15.24 | 14.84 | 75 |
09 Jan 2024 | 15.24 | 15.27 | 15.24 | 15.27 | 14.87 | 16 |
08 Jan 2024 | 15.32 | 15.35 | 15.30 | 15.30 | 14.90 | 930 |
05 Jan 2024 | 15.15 | 15.21 | 15.15 | 15.21 | 14.81 | 696 |
04 Jan 2024 | 15.10 | 15.19 | 15.10 | 15.10 | 14.71 | 255 |
03 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.50 | 340 |
02 Jan 2024 | 14.93 | 15.03 | 14.93 | 15.01 | 14.62 | 549 |
29 Dec 2023 | 15.18 | 15.18 | 15.09 | 15.09 | 14.69 | 92 |
28 Dec 2023 | 15.24 | 15.29 | 15.24 | 15.29 | 14.89 | 121 |
27 Dec 2023 | 15.27 | 15.28 | 15.25 | 15.25 | 14.85 | 221 |
22 Dec 2023 | 15.19 | 15.30 | 15.19 | 15.30 | 14.90 | 465 |
21 Dec 2023 | 15.13 | 15.13 | 15.12 | 15.12 | 14.72 | 409 |
20 Dec 2023 | 15.24 | 15.27 | 15.22 | 15.27 | 14.87 | 651 |
19 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.77 | 285 |
18 Dec 2023 | 15.09 | 15.18 | 15.09 | 15.18 | 14.78 | 101 |
15 Dec 2023 | 15.09 | 15.11 | 15.09 | 15.11 | 14.71 | 1,178 |
14 Dec 2023 | 15.19 | 15.19 | 15.12 | 15.12 | 14.73 | 590 |
13 Dec 2023 | 14.78 | 14.98 | 14.78 | 14.97 | 14.58 | 1,283 |
13 Dec 2023 | 0.41 Dividend | |||||
12 Dec 2023 | 15.24 | 15.27 | 15.20 | 15.27 | 14.47 | 1,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |