Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 500 |
07 May 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 37 |
06 May 2024 | 15.67 | 15.92 | 15.67 | 15.92 | 15.92 | 22 |
03 May 2024 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | 1,560 |
02 May 2024 | 15.49 | 15.66 | 15.38 | 15.38 | 15.38 | 2,853 |
30 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
29 Apr 2024 | 16.10 | 16.10 | 15.93 | 15.93 | 15.93 | 150 |
26 Apr 2024 | 15.89 | 16.03 | 15.89 | 16.03 | 16.03 | 55 |
25 Apr 2024 | 15.82 | 15.92 | 15.67 | 15.88 | 15.88 | 623 |
24 Apr 2024 | 15.69 | 15.86 | 15.69 | 15.86 | 15.86 | 226 |
23 Apr 2024 | 15.87 | 15.87 | 15.69 | 15.76 | 15.76 | 4,247 |
22 Apr 2024 | 15.80 | 15.80 | 15.69 | 15.69 | 15.69 | 31 |
19 Apr 2024 | 15.98 | 15.98 | 15.91 | 15.91 | 15.91 | 1 |
18 Apr 2024 | 15.98 | 16.05 | 15.96 | 16.05 | 16.05 | 1,601 |
17 Apr 2024 | 16.07 | 16.14 | 16.07 | 16.14 | 16.14 | 2 |
16 Apr 2024 | 16.11 | 16.11 | 15.94 | 16.06 | 16.06 | 304 |
15 Apr 2024 | 16.47 | 16.55 | 16.43 | 16.55 | 16.55 | 633 |
12 Apr 2024 | 16.85 | 16.85 | 16.57 | 16.57 | 16.57 | 25 |
11 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
10 Apr 2024 | 16.56 | 16.61 | 16.22 | 16.61 | 16.61 | 696 |
09 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
08 Apr 2024 | 16.64 | 16.80 | 16.64 | 16.80 | 16.80 | 22 |
05 Apr 2024 | 16.38 | 16.62 | 16.38 | 16.62 | 16.62 | 1 |
04 Apr 2024 | 16.76 | 16.92 | 16.76 | 16.85 | 16.85 | 500 |
03 Apr 2024 | 16.34 | 16.81 | 16.34 | 16.81 | 16.81 | 610 |
02 Apr 2024 | 16.77 | 16.79 | 16.41 | 16.41 | 16.41 | 737 |
28 Mar 2024 | 16.32 | 16.48 | 16.31 | 16.48 | 16.48 | 121 |
27 Mar 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 16.15 | 121 |
26 Mar 2024 | 16.03 | 16.32 | 16.03 | 16.32 | 16.32 | 1,020 |
25 Mar 2024 | 15.93 | 16.20 | 15.93 | 16.20 | 16.20 | 301 |
22 Mar 2024 | 15.99 | 16.24 | 15.99 | 16.11 | 16.11 | 266 |
21 Mar 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 300 |
20 Mar 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 8 |
19 Mar 2024 | 15.87 | 15.87 | 15.51 | 15.55 | 15.55 | 3,540 |
18 Mar 2024 | 15.41 | 15.70 | 15.41 | 15.70 | 15.70 | 457 |
15 Mar 2024 | 16.20 | 16.20 | 15.77 | 15.80 | 15.80 | 2,474 |
14 Mar 2024 | 16.40 | 16.40 | 16.16 | 16.16 | 16.16 | 338 |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 16.46 | 16.65 | 16.06 | 16.22 | 16.09 | 3,649 |
12 Mar 2024 | 16.46 | 17.10 | 16.46 | 17.08 | 16.94 | 3,537 |
11 Mar 2024 | 16.42 | 16.59 | 16.42 | 16.59 | 16.46 | 161 |
08 Mar 2024 | 16.86 | 16.86 | 16.55 | 16.56 | 16.43 | 1,635 |
07 Mar 2024 | 17.22 | 17.39 | 17.19 | 17.28 | 17.14 | 4,050 |
06 Mar 2024 | 16.82 | 18.34 | 16.68 | 18.34 | 18.20 | 2,217 |
05 Mar 2024 | 15.81 | 16.20 | 15.60 | 16.11 | 15.98 | 1,476 |
04 Mar 2024 | 15.65 | 15.72 | 15.65 | 15.65 | 15.52 | 514 |
01 Mar 2024 | 13.56 | 13.60 | 13.14 | 13.41 | 13.30 | 4,859 |
29 Feb 2024 | 13.76 | 13.98 | 13.75 | 13.97 | 13.86 | 72 |
28 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.74 | - |
27 Feb 2024 | 13.75 | 13.81 | 13.75 | 13.81 | 13.70 | 47 |
26 Feb 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.65 | 1,000 |
23 Feb 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 13.86 | 1 |
22 Feb 2024 | 13.90 | 13.99 | 13.90 | 13.99 | 13.88 | 359 |
21 Feb 2024 | 13.98 | 13.98 | 13.68 | 13.68 | 13.57 | 50 |
20 Feb 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 13.71 | 300 |
19 Feb 2024 | 13.98 | 13.98 | 13.84 | 13.90 | 13.79 | 413 |
16 Feb 2024 | 14.15 | 14.19 | 13.90 | 13.90 | 13.79 | 609 |
15 Feb 2024 | 14.24 | 14.24 | 14.10 | 14.10 | 13.98 | 6 |
14 Feb 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.09 | 401 |
13 Feb 2024 | 14.40 | 14.41 | 14.11 | 14.21 | 14.10 | 841 |
12 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.44 | - |
09 Feb 2024 | 14.35 | 14.41 | 14.31 | 14.31 | 14.19 | 1,502 |
08 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | - |
07 Feb 2024 | 14.30 | 14.30 | 14.03 | 14.03 | 13.92 | 30 |
06 Feb 2024 | 14.18 | 14.39 | 14.14 | 14.39 | 14.27 | 1,199 |
05 Feb 2024 | 14.19 | 14.39 | 14.19 | 14.25 | 14.14 | 1,887 |
02 Feb 2024 | 14.23 | 14.31 | 14.23 | 14.31 | 14.19 | 1 |
01 Feb 2024 | 14.32 | 14.32 | 14.03 | 14.10 | 13.99 | 34 |
31 Jan 2024 | 14.66 | 14.66 | 14.14 | 14.14 | 14.02 | 397 |
30 Jan 2024 | 14.55 | 14.77 | 14.55 | 14.60 | 14.48 | 2,512 |
29 Jan 2024 | 14.54 | 14.56 | 14.54 | 14.56 | 14.45 | 34 |
26 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.47 | - |
25 Jan 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 14.62 | 339 |
24 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | 63 |
23 Jan 2024 | 14.34 | 14.34 | 14.30 | 14.30 | 14.19 | 200 |
22 Jan 2024 | 14.00 | 14.28 | 14.00 | 14.16 | 14.05 | 773 |
19 Jan 2024 | 13.85 | 13.91 | 13.85 | 13.89 | 13.77 | 14 |
18 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.60 | - |
17 Jan 2024 | 14.06 | 14.06 | 13.84 | 13.85 | 13.74 | 626 |
16 Jan 2024 | 14.44 | 14.46 | 14.06 | 14.08 | 13.97 | 1,699 |
15 Jan 2024 | 14.44 | 14.48 | 14.44 | 14.48 | 14.36 | 667 |
12 Jan 2024 | 15.03 | 15.03 | 14.71 | 14.71 | 14.59 | 609 |
11 Jan 2024 | 14.98 | 14.98 | 14.87 | 14.87 | 14.75 | 569 |
10 Jan 2024 | 14.90 | 14.92 | 14.67 | 14.92 | 14.80 | 1,011 |
09 Jan 2024 | 15.01 | 15.05 | 14.39 | 15.05 | 14.92 | 7,434 |
08 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.27 | - |
05 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.27 | 1 |
04 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | - |
03 Jan 2024 | 15.40 | 15.59 | 15.40 | 15.59 | 15.47 | 246 |
02 Jan 2024 | 15.44 | 15.44 | 15.29 | 15.38 | 15.26 | 3,205 |
29 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.35 | - |
28 Dec 2023 | 15.23 | 15.47 | 15.23 | 15.47 | 15.35 | 172 |
27 Dec 2023 | 15.53 | 15.53 | 15.42 | 15.42 | 15.30 | 600 |
22 Dec 2023 | 15.52 | 15.56 | 15.52 | 15.56 | 15.43 | 1 |
21 Dec 2023 | 15.30 | 15.46 | 15.30 | 15.32 | 15.20 | 1,296 |
20 Dec 2023 | 15.36 | 15.47 | 15.36 | 15.47 | 15.35 | 70 |
19 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.16 | - |
18 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.22 | - |
15 Dec 2023 | 15.65 | 15.65 | 15.38 | 15.42 | 15.30 | 512 |
14 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |