Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.98 | 15.04 | 14.88 | 14.96 | 14.96 | 1,678 |
20 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
17 May 2024 | 14.66 | 15.12 | 14.66 | 15.00 | 15.00 | 2,574 |
16 May 2024 | 14.52 | 14.68 | 14.44 | 14.66 | 14.66 | 2,058 |
15 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1 |
14 May 2024 | 14.84 | 14.84 | 14.66 | 14.66 | 14.66 | 1,143 |
13 May 2024 | 14.78 | 14.80 | 14.72 | 14.80 | 14.80 | 1,823 |
10 May 2024 | 14.56 | 14.72 | 14.56 | 14.66 | 14.66 | 40 |
09 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
08 May 2024 | 14.50 | 14.62 | 14.32 | 14.32 | 14.32 | 13,598 |
07 May 2024 | 14.30 | 14.30 | 14.28 | 14.28 | 14.28 | 500 |
03 May 2024 | 13.76 | 13.76 | 13.72 | 13.72 | 13.72 | 1,103 |
02 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.98 | 13.98 | 13.62 | 13.62 | 13.62 | 854 |
29 Apr 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | 19 |
26 Apr 2024 | 14.00 | 14.06 | 13.91 | 13.94 | 13.94 | 11,454 |
25 Apr 2024 | 14.06 | 14.12 | 13.94 | 14.00 | 14.00 | 6,205 |
24 Apr 2024 | 13.72 | 14.44 | 13.66 | 14.10 | 14.10 | 29,674 |
23 Apr 2024 | 13.08 | 13.12 | 13.02 | 13.10 | 13.10 | 2,748 |
22 Apr 2024 | 12.92 | 13.08 | 12.88 | 13.04 | 13.04 | 3,716 |
19 Apr 2024 | 12.70 | 12.76 | 12.62 | 12.72 | 12.72 | 1,436 |
18 Apr 2024 | 12.76 | 12.84 | 12.69 | 12.82 | 12.82 | 2,264 |
17 Apr 2024 | 12.76 | 12.76 | 12.70 | 12.72 | 12.72 | 5,281 |
16 Apr 2024 | 12.96 | 12.96 | 12.64 | 12.74 | 12.74 | 3,936 |
15 Apr 2024 | 13.10 | 13.10 | 12.94 | 12.94 | 12.94 | 5,138 |
12 Apr 2024 | 13.32 | 13.32 | 13.06 | 13.06 | 13.06 | 7,320 |
11 Apr 2024 | 13.24 | 13.24 | 13.20 | 13.23 | 13.23 | 3,411 |
10 Apr 2024 | 13.46 | 13.46 | 13.24 | 13.24 | 13.24 | 4,302 |
09 Apr 2024 | 13.54 | 13.56 | 13.44 | 13.50 | 13.50 | 2,374 |
08 Apr 2024 | 13.54 | 13.58 | 13.52 | 13.52 | 13.52 | 7,186 |
05 Apr 2024 | 13.58 | 13.60 | 13.40 | 13.52 | 13.52 | 3,396 |
04 Apr 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 3,558 |
03 Apr 2024 | 13.48 | 13.70 | 13.48 | 13.70 | 13.70 | 5,138 |
02 Apr 2024 | 13.66 | 13.66 | 13.52 | 13.52 | 13.52 | 3,443 |
28 Mar 2024 | 13.54 | 13.54 | 13.40 | 13.50 | 13.50 | 3,192 |
27 Mar 2024 | 13.30 | 13.44 | 13.28 | 13.40 | 13.40 | 4,429 |
26 Mar 2024 | 13.20 | 13.26 | 13.14 | 13.26 | 13.26 | 4,745 |
25 Mar 2024 | 13.28 | 13.30 | 13.10 | 13.10 | 13.10 | 13,106 |
22 Mar 2024 | 13.08 | 13.08 | 12.90 | 12.92 | 12.92 | 2,748 |
21 Mar 2024 | 13.00 | 13.06 | 12.94 | 12.97 | 12.97 | 2,505 |
20 Mar 2024 | 13.02 | 13.08 | 12.96 | 13.00 | 13.00 | 2,255 |
20 Mar 2024 | 0.91 Dividend | |||||
19 Mar 2024 | 13.88 | 13.92 | 13.80 | 13.80 | 12.89 | 4,228 |
18 Mar 2024 | 14.00 | 14.02 | 13.84 | 13.84 | 12.93 | 6,187 |
15 Mar 2024 | 13.66 | 13.88 | 13.66 | 13.82 | 12.91 | 2,953 |
14 Mar 2024 | 13.26 | 13.64 | 13.26 | 13.62 | 12.72 | 4,452 |
13 Mar 2024 | 13.26 | 13.34 | 13.23 | 13.28 | 12.40 | 45,513 |
12 Mar 2024 | 13.08 | 13.14 | 13.08 | 13.10 | 12.24 | 163 |
11 Mar 2024 | 13.12 | 13.24 | 13.12 | 13.18 | 12.31 | 2,978 |
08 Mar 2024 | 13.26 | 13.30 | 13.24 | 13.25 | 12.38 | 249,086 |
07 Mar 2024 | 13.20 | 13.27 | 13.20 | 13.24 | 12.37 | 5,592 |
06 Mar 2024 | 13.20 | 13.31 | 13.16 | 13.24 | 12.37 | 3,428 |
05 Mar 2024 | 13.20 | 13.25 | 13.14 | 13.24 | 12.37 | 8,943 |
04 Mar 2024 | 13.26 | 13.26 | 13.08 | 13.17 | 12.30 | 3,705 |
01 Mar 2024 | 13.28 | 13.28 | 13.22 | 13.22 | 12.35 | 5,213 |
29 Feb 2024 | 13.46 | 13.46 | 13.22 | 13.22 | 12.35 | 8,917 |
28 Feb 2024 | 13.54 | 13.54 | 13.37 | 13.50 | 12.61 | 5,592 |
27 Feb 2024 | 13.78 | 13.78 | 13.48 | 13.68 | 12.78 | 6,439 |
26 Feb 2024 | 14.02 | 14.02 | 13.76 | 13.76 | 12.85 | 3,360 |
23 Feb 2024 | 14.18 | 14.18 | 13.98 | 14.00 | 13.08 | 6,858 |
22 Feb 2024 | 14.24 | 14.24 | 14.04 | 14.18 | 13.24 | 3,210 |
21 Feb 2024 | 14.22 | 14.22 | 14.02 | 14.12 | 13.19 | 2,009 |
20 Feb 2024 | 14.14 | 14.30 | 14.10 | 14.12 | 13.19 | 3,651 |
19 Feb 2024 | 14.06 | 14.06 | 13.96 | 13.98 | 13.06 | 2,973 |
16 Feb 2024 | 14.10 | 14.10 | 13.96 | 14.02 | 13.10 | 4,075 |
15 Feb 2024 | 13.82 | 13.96 | 13.82 | 13.96 | 13.04 | 3,666 |
14 Feb 2024 | 13.80 | 13.80 | 13.65 | 13.68 | 12.78 | 6,418 |
13 Feb 2024 | 13.90 | 13.92 | 13.62 | 13.66 | 12.76 | 2,959 |
12 Feb 2024 | 13.90 | 13.96 | 13.86 | 13.88 | 12.97 | 3,244 |
09 Feb 2024 | 14.08 | 14.08 | 13.78 | 13.80 | 12.89 | 3,437 |
08 Feb 2024 | 14.24 | 14.24 | 14.02 | 14.02 | 13.10 | 1,948 |
07 Feb 2024 | 14.50 | 14.50 | 14.12 | 14.20 | 13.26 | 2,697 |
06 Feb 2024 | 14.66 | 14.66 | 14.46 | 14.46 | 13.51 | 3,773 |
05 Feb 2024 | 14.46 | 14.70 | 14.18 | 14.70 | 13.73 | 6,037 |
02 Feb 2024 | 14.80 | 14.80 | 14.44 | 14.46 | 13.51 | 2,747 |
01 Feb 2024 | 15.02 | 15.02 | 14.74 | 14.98 | 13.99 | 1,979 |
31 Jan 2024 | 15.10 | 15.11 | 15.07 | 15.10 | 14.10 | 4,506 |
30 Jan 2024 | 15.08 | 15.24 | 14.98 | 15.14 | 14.14 | 5,281 |
29 Jan 2024 | 15.26 | 15.28 | 14.96 | 15.02 | 14.03 | 4,696 |
26 Jan 2024 | 15.12 | 15.22 | 15.12 | 15.18 | 14.18 | 6,701 |
25 Jan 2024 | 15.14 | 15.16 | 14.98 | 15.06 | 14.07 | 10,265 |
24 Jan 2024 | 15.08 | 15.16 | 14.94 | 15.16 | 14.16 | 9,064 |
23 Jan 2024 | 14.96 | 15.04 | 14.90 | 14.96 | 13.97 | 1,820 |
22 Jan 2024 | 14.84 | 14.92 | 14.68 | 14.92 | 13.94 | 3,423 |
19 Jan 2024 | 14.62 | 14.82 | 14.58 | 14.60 | 13.64 | 7,513 |
18 Jan 2024 | 14.76 | 14.76 | 14.42 | 14.76 | 13.79 | 3,006 |
17 Jan 2024 | 14.64 | 14.68 | 14.54 | 14.64 | 13.67 | 2,656 |
16 Jan 2024 | 14.82 | 14.82 | 14.70 | 14.70 | 13.73 | 1,593 |
15 Jan 2024 | 14.84 | 14.88 | 14.84 | 14.86 | 13.88 | 1,747 |
12 Jan 2024 | 14.84 | 14.84 | 14.78 | 14.80 | 13.82 | 5,366 |
11 Jan 2024 | 14.88 | 14.92 | 14.72 | 14.72 | 13.75 | 4,594 |
10 Jan 2024 | 14.78 | 14.86 | 14.76 | 14.86 | 13.88 | 4,724 |
09 Jan 2024 | 14.56 | 14.86 | 14.56 | 14.78 | 13.80 | 4,456 |
08 Jan 2024 | 14.20 | 14.48 | 14.14 | 14.40 | 13.45 | 3,751 |
05 Jan 2024 | 14.22 | 14.22 | 14.00 | 14.20 | 13.26 | 1,625 |
04 Jan 2024 | 14.32 | 14.32 | 14.16 | 14.24 | 13.30 | 4,143 |
03 Jan 2024 | 14.30 | 14.36 | 14.08 | 14.30 | 13.36 | 5,638 |
02 Jan 2024 | 14.16 | 14.44 | 14.16 | 14.36 | 13.42 | 2,351 |
29 Dec 2023 | 14.16 | 14.20 | 14.08 | 14.12 | 13.19 | 1,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |