Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 15.90 | 16.11 | 15.90 | 16.07 | 16.07 | 160 |
21 May 2024 | 16.06 | 16.06 | 15.84 | 15.93 | 15.93 | 40 |
20 May 2024 | 15.96 | 16.06 | 15.96 | 16.06 | 16.06 | 2,060 |
17 May 2024 | 15.93 | 15.98 | 15.90 | 15.98 | 15.98 | 2,800 |
16 May 2024 | 15.92 | 16.01 | 15.89 | 15.89 | 15.89 | 835 |
15 May 2024 | 15.96 | 16.05 | 15.80 | 15.84 | 15.84 | 2,157 |
14 May 2024 | 15.95 | 16.12 | 15.92 | 15.97 | 15.97 | 1,496 |
13 May 2024 | 15.92 | 15.99 | 15.92 | 15.97 | 15.97 | 106 |
10 May 2024 | 15.88 | 15.94 | 15.88 | 15.90 | 15.90 | 2,866 |
09 May 2024 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | 564 |
08 May 2024 | 15.91 | 15.94 | 15.88 | 15.91 | 15.91 | 1,095 |
07 May 2024 | 15.73 | 15.84 | 15.73 | 15.84 | 15.84 | 1,600 |
06 May 2024 | 15.67 | 15.75 | 15.61 | 15.73 | 15.73 | 204 |
03 May 2024 | 15.66 | 15.72 | 15.57 | 15.62 | 15.62 | 1,900 |
02 May 2024 | 15.88 | 15.89 | 15.66 | 15.66 | 15.66 | 800 |
30 Apr 2024 | 15.87 | 15.92 | 15.82 | 15.84 | 15.84 | 193 |
29 Apr 2024 | 15.87 | 16.14 | 15.77 | 15.88 | 15.88 | 2,943 |
26 Apr 2024 | 15.44 | 15.76 | 15.43 | 15.76 | 15.76 | 389 |
25 Apr 2024 | 15.59 | 15.70 | 15.43 | 15.43 | 15.43 | 823 |
24 Apr 2024 | 15.36 | 15.94 | 14.91 | 15.75 | 15.75 | 530 |
23 Apr 2024 | 15.26 | 15.37 | 15.26 | 15.37 | 15.37 | 17 |
22 Apr 2024 | 15.47 | 15.47 | 15.25 | 15.25 | 15.25 | 624 |
19 Apr 2024 | 15.23 | 15.47 | 15.23 | 15.47 | 15.47 | 60 |
18 Apr 2024 | 15.10 | 15.31 | 15.10 | 15.31 | 15.31 | 274 |
17 Apr 2024 | 15.14 | 15.16 | 15.08 | 15.15 | 15.15 | 305 |
16 Apr 2024 | 15.25 | 15.27 | 15.01 | 15.12 | 15.12 | 561 |
15 Apr 2024 | 15.34 | 15.37 | 15.24 | 15.24 | 15.24 | 91 |
12 Apr 2024 | 15.33 | 15.45 | 15.33 | 15.36 | 15.36 | 400 |
11 Apr 2024 | 15.44 | 15.58 | 15.39 | 15.39 | 15.39 | 360 |
10 Apr 2024 | 15.55 | 15.63 | 15.40 | 15.40 | 15.40 | 1,980 |
09 Apr 2024 | 15.67 | 15.71 | 15.54 | 15.54 | 15.54 | 420 |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.03 | 16.13 | 15.98 | 16.01 | 15.73 | 6,243 |
05 Apr 2024 | 16.26 | 16.27 | 16.00 | 16.14 | 15.86 | 585 |
04 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.91 | - |
03 Apr 2024 | 16.26 | 16.26 | 16.18 | 16.22 | 15.94 | 1,072 |
02 Apr 2024 | 16.29 | 16.37 | 16.29 | 16.37 | 16.09 | 929 |
28 Mar 2024 | 16.10 | 16.35 | 16.10 | 16.33 | 16.04 | 2,245 |
27 Mar 2024 | 15.86 | 16.11 | 15.86 | 16.11 | 15.84 | - |
26 Mar 2024 | 15.72 | 15.93 | 15.72 | 15.90 | 15.62 | 1,020 |
25 Mar 2024 | 15.54 | 15.81 | 15.54 | 15.81 | 15.54 | 129 |
22 Mar 2024 | 15.69 | 15.87 | 15.69 | 15.73 | 15.45 | 207 |
21 Mar 2024 | 15.69 | 15.86 | 15.69 | 15.75 | 15.48 | 780 |
20 Mar 2024 | 15.76 | 15.84 | 15.76 | 15.77 | 15.49 | 75 |
19 Mar 2024 | 15.84 | 15.94 | 15.80 | 15.80 | 15.52 | 790 |
18 Mar 2024 | 15.62 | 15.90 | 15.60 | 15.87 | 15.59 | 895 |
15 Mar 2024 | 15.55 | 15.66 | 15.55 | 15.66 | 15.39 | 500 |
14 Mar 2024 | 15.70 | 15.74 | 15.50 | 15.50 | 15.23 | 1,910 |
13 Mar 2024 | 15.67 | 15.88 | 15.67 | 15.68 | 15.40 | 43 |
12 Mar 2024 | 15.80 | 15.87 | 15.74 | 15.74 | 15.47 | 561 |
11 Mar 2024 | 15.69 | 15.82 | 15.69 | 15.82 | 15.55 | 947 |
08 Mar 2024 | 15.53 | 15.82 | 15.53 | 15.77 | 15.49 | 381 |
07 Mar 2024 | 15.73 | 15.74 | 15.56 | 15.56 | 15.30 | 1,210 |
06 Mar 2024 | 15.78 | 15.78 | 15.69 | 15.69 | 15.42 | 10 |
05 Mar 2024 | 15.49 | 15.94 | 15.49 | 15.82 | 15.55 | 733 |
04 Mar 2024 | 15.60 | 15.60 | 15.45 | 15.45 | 15.19 | 33 |
01 Mar 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.43 | 363 |
29 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.31 | - |
28 Feb 2024 | 15.48 | 15.55 | 15.48 | 15.53 | 15.26 | 4,075 |
27 Feb 2024 | 15.26 | 15.32 | 15.26 | 15.32 | 15.06 | 244 |
26 Feb 2024 | 15.43 | 15.50 | 15.43 | 15.50 | 15.23 | 37 |
23 Feb 2024 | 15.35 | 15.51 | 15.35 | 15.49 | 15.23 | 1,201 |
22 Feb 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 15.09 | 1,893 |
21 Feb 2024 | 15.60 | 15.69 | 15.60 | 15.69 | 15.42 | 696 |
20 Feb 2024 | 15.70 | 15.72 | 15.68 | 15.72 | 15.44 | 93 |
19 Feb 2024 | 15.69 | 15.76 | 15.69 | 15.76 | 15.48 | 477 |
16 Feb 2024 | 15.81 | 15.83 | 15.70 | 15.75 | 15.48 | 291 |
15 Feb 2024 | 15.73 | 15.92 | 15.73 | 15.92 | 15.64 | 23 |
14 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.37 | - |
13 Feb 2024 | 15.78 | 15.81 | 15.77 | 15.77 | 15.50 | 172 |
12 Feb 2024 | 15.52 | 15.74 | 15.52 | 15.74 | 15.47 | 400 |
09 Feb 2024 | 15.60 | 15.61 | 15.40 | 15.61 | 15.34 | 124 |
08 Feb 2024 | 16.02 | 16.09 | 15.59 | 15.59 | 15.32 | 1,224 |
07 Feb 2024 | 16.32 | 16.33 | 16.07 | 16.08 | 15.80 | 2,016 |
06 Feb 2024 | 16.38 | 16.48 | 16.37 | 16.37 | 16.09 | 2,662 |
05 Feb 2024 | 16.48 | 16.58 | 16.42 | 16.58 | 16.29 | 2,900 |
02 Feb 2024 | 16.58 | 16.64 | 16.50 | 16.55 | 16.26 | 980 |
01 Feb 2024 | 16.53 | 16.70 | 16.53 | 16.60 | 16.31 | 1,413 |
31 Jan 2024 | 16.14 | 16.38 | 16.12 | 16.32 | 16.03 | 392 |
30 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
29 Jan 2024 | 15.93 | 15.94 | 15.91 | 15.91 | 15.63 | 1,133 |
26 Jan 2024 | 15.81 | 15.91 | 15.77 | 15.91 | 15.64 | 1 |
25 Jan 2024 | 15.31 | 15.69 | 15.31 | 15.69 | 15.42 | 1,032 |
24 Jan 2024 | 15.88 | 15.88 | 15.23 | 15.24 | 14.98 | 550 |
23 Jan 2024 | 15.39 | 15.87 | 15.39 | 15.87 | 15.59 | 130 |
22 Jan 2024 | 15.28 | 15.41 | 15.28 | 15.40 | 15.13 | 501 |
19 Jan 2024 | 15.01 | 15.23 | 15.01 | 15.23 | 14.97 | 70 |
18 Jan 2024 | 15.01 | 15.08 | 14.99 | 15.07 | 14.81 | 1,814 |
17 Jan 2024 | 15.06 | 15.23 | 15.04 | 15.04 | 14.78 | 482 |
16 Jan 2024 | 15.01 | 15.19 | 15.01 | 15.10 | 14.84 | 250 |
15 Jan 2024 | 15.13 | 15.13 | 15.04 | 15.06 | 14.80 | 670 |
12 Jan 2024 | 14.90 | 15.06 | 14.90 | 15.06 | 14.80 | 1,357 |
11 Jan 2024 | 15.30 | 15.38 | 14.74 | 14.74 | 14.49 | 2,415 |
10 Jan 2024 | 15.35 | 15.48 | 15.31 | 15.35 | 15.08 | 510 |
09 Jan 2024 | 15.58 | 15.58 | 15.42 | 15.44 | 15.17 | 70 |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.98 | 15.98 | 15.73 | 15.84 | 15.29 | 200 |
05 Jan 2024 | 15.69 | 15.90 | 15.67 | 15.90 | 15.36 | 497 |
04 Jan 2024 | 15.77 | 15.81 | 15.70 | 15.81 | 15.26 | 1,345 |
03 Jan 2024 | 15.72 | 15.93 | 15.72 | 15.81 | 15.26 | 164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |