Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.01 | 15.01 | 14.91 | 14.91 | 14.91 | 99 |
17 May 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 3,330 |
16 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 300 |
15 May 2024 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | 682 |
14 May 2024 | 15.05 | 15.50 | 15.05 | 15.18 | 15.18 | 800 |
13 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
10 May 2024 | 14.85 | 14.99 | 14.63 | 14.63 | 14.63 | 4,108 |
09 May 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 2,117 |
08 May 2024 | 14.63 | 14.82 | 14.63 | 14.66 | 14.66 | 1,655 |
07 May 2024 | 15.46 | 15.46 | 15.01 | 15.31 | 15.31 | 1,885 |
06 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 187 |
03 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
02 May 2024 | 15.15 | 15.30 | 14.30 | 15.21 | 15.21 | 6,327 |
01 May 2024 | 15.15 | 15.15 | 14.41 | 14.77 | 14.77 | 1,685 |
30 Apr 2024 | 15.04 | 15.08 | 15.03 | 15.03 | 15.03 | 397 |
29 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.09 | 15.09 | 957 |
26 Apr 2024 | 14.75 | 15.12 | 14.75 | 14.92 | 14.92 | 1,469 |
25 Apr 2024 | 14.75 | 15.10 | 14.75 | 14.77 | 14.77 | 7,044 |
24 Apr 2024 | 14.42 | 14.50 | 14.40 | 14.44 | 14.44 | 4,473 |
23 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 356 |
22 Apr 2024 | 14.79 | 14.79 | 14.42 | 14.55 | 14.55 | 3,502 |
19 Apr 2024 | 14.71 | 14.89 | 14.40 | 14.89 | 14.89 | 2,932 |
18 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,149 |
17 Apr 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | 323 |
16 Apr 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 641 |
15 Apr 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 3,301 |
12 Apr 2024 | 14.73 | 14.94 | 14.71 | 14.94 | 14.94 | 2,791 |
11 Apr 2024 | 14.64 | 14.87 | 14.64 | 14.70 | 14.70 | 2,386 |
10 Apr 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 14.46 | 1,970 |
09 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 155 |
08 Apr 2024 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | 2,868 |
05 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
04 Apr 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 14.42 | 1,500 |
03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 281 |
02 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
01 Apr 2024 | 14.61 | 14.91 | 14.61 | 14.91 | 14.91 | 787 |
28 Mar 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 335 |
27 Mar 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.80 | 1,853 |
27 Mar 2024 | 0.5281 Dividend | |||||
26 Mar 2024 | 15.15 | 15.15 | 15.05 | 15.07 | 14.54 | 1,704 |
25 Mar 2024 | 14.90 | 15.05 | 14.84 | 15.05 | 14.52 | 2,574 |
22 Mar 2024 | 14.55 | 15.04 | 14.53 | 15.04 | 14.51 | 1,012 |
21 Mar 2024 | 15.05 | 15.05 | 14.51 | 14.78 | 14.26 | 1,024 |
20 Mar 2024 | 14.85 | 14.86 | 14.85 | 14.85 | 14.33 | 1,487 |
19 Mar 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 14.47 | 1,599 |
18 Mar 2024 | 14.81 | 14.99 | 14.81 | 14.88 | 14.36 | 3,184 |
15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 288 |
14 Mar 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 14.06 | 1,582 |
13 Mar 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.47 | 1,981 |
12 Mar 2024 | 15.18 | 15.18 | 14.95 | 15.00 | 14.47 | 1,747 |
11 Mar 2024 | 15.00 | 15.18 | 15.00 | 15.08 | 14.55 | 2,232 |
08 Mar 2024 | 15.17 | 15.18 | 15.00 | 15.16 | 14.63 | 2,035 |
07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | 558 |
06 Mar 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.28 | 900 |
05 Mar 2024 | 14.94 | 14.94 | 14.78 | 14.84 | 14.32 | 1,706 |
04 Mar 2024 | 15.11 | 15.11 | 14.50 | 14.79 | 14.27 | 3,921 |
01 Mar 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 14.23 | 1,764 |
29 Feb 2024 | 14.08 | 14.97 | 14.08 | 14.95 | 14.43 | 6,175 |
28 Feb 2024 | 13.95 | 13.95 | 13.76 | 13.88 | 13.39 | 1,973 |
27 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.01 | - |
26 Feb 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.01 | 783 |
23 Feb 2024 | 13.35 | 13.37 | 13.29 | 13.29 | 12.82 | 1,064 |
22 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.11 | 377 |
21 Feb 2024 | 13.37 | 13.50 | 13.35 | 13.50 | 13.03 | 5,110 |
20 Feb 2024 | 13.15 | 13.55 | 13.14 | 13.45 | 12.98 | 2,741 |
16 Feb 2024 | 13.34 | 13.34 | 12.90 | 13.06 | 12.60 | 9,046 |
15 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.20 | - |
14 Feb 2024 | 13.69 | 13.74 | 13.68 | 13.68 | 13.20 | 2,026 |
13 Feb 2024 | 13.76 | 13.87 | 13.68 | 13.69 | 13.21 | 2,794 |
12 Feb 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 13.27 | 792 |
09 Feb 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 13.36 | 1,580 |
08 Feb 2024 | 13.80 | 13.80 | 13.78 | 13.80 | 13.32 | 1,827 |
07 Feb 2024 | 13.65 | 13.89 | 13.60 | 13.65 | 13.17 | 2,006 |
06 Feb 2024 | 13.87 | 14.20 | 13.61 | 13.66 | 13.18 | 3,025 |
05 Feb 2024 | 14.00 | 14.50 | 13.78 | 13.86 | 13.37 | 3,224 |
02 Feb 2024 | 14.15 | 14.20 | 13.70 | 14.06 | 13.57 | 3,969 |
01 Feb 2024 | 14.25 | 14.33 | 13.77 | 14.20 | 13.70 | 614 |
31 Jan 2024 | 13.42 | 14.30 | 13.42 | 14.01 | 13.52 | 12,324 |
30 Jan 2024 | 13.09 | 13.27 | 13.09 | 13.21 | 12.75 | 2,791 |
29 Jan 2024 | 13.41 | 13.51 | 13.01 | 13.01 | 12.55 | 1,050 |
26 Jan 2024 | 13.06 | 13.23 | 13.05 | 13.10 | 12.64 | 1,334 |
25 Jan 2024 | 13.11 | 13.11 | 13.07 | 13.09 | 12.63 | 1,326 |
24 Jan 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.64 | 3,657 |
23 Jan 2024 | 13.42 | 13.42 | 13.00 | 13.10 | 12.64 | 7,213 |
22 Jan 2024 | 13.12 | 14.00 | 13.00 | 13.51 | 13.04 | 9,046 |
19 Jan 2024 | 13.35 | 13.35 | 13.00 | 13.27 | 12.80 | 6,021 |
18 Jan 2024 | 13.09 | 13.58 | 12.62 | 13.30 | 12.83 | 2,426 |
17 Jan 2024 | 13.20 | 13.23 | 12.90 | 13.00 | 12.54 | 6,771 |
16 Jan 2024 | 13.25 | 13.25 | 12.55 | 13.13 | 12.67 | 7,982 |
12 Jan 2024 | 13.52 | 13.95 | 13.26 | 13.37 | 12.90 | 7,882 |
11 Jan 2024 | 14.15 | 14.15 | 12.96 | 13.51 | 13.04 | 14,346 |
10 Jan 2024 | 14.03 | 14.25 | 14.00 | 14.14 | 13.64 | 4,006 |
09 Jan 2024 | 14.12 | 14.50 | 13.65 | 14.15 | 13.65 | 9,674 |
08 Jan 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.12 | 5,045 |
05 Jan 2024 | 13.97 | 14.22 | 13.80 | 13.85 | 13.36 | 6,040 |
04 Jan 2024 | 14.27 | 14.38 | 14.10 | 14.31 | 13.81 | 6,873 |
03 Jan 2024 | 14.02 | 14.15 | 13.73 | 13.73 | 13.25 | 2,359 |
02 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.05 | 13.56 | 6,835 |
29 Dec 2023 | 14.57 | 14.57 | 14.14 | 14.17 | 13.67 | 2,823 |
28 Dec 2023 | 14.55 | 14.90 | 14.04 | 14.04 | 13.55 | 6,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |