Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 15.18 | 15.55 | 15.18 | 15.49 | 15.49 | 1,408 |
31 May 2024 | 15.01 | 15.01 | 14.92 | 14.93 | 14.93 | 1,440 |
30 May 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 15.16 | 19,806 |
29 May 2024 | 15.22 | 15.22 | 15.07 | 15.07 | 15.07 | 5,513 |
28 May 2024 | 15.35 | 15.35 | 15.02 | 15.20 | 15.20 | 1,011 |
28 May 2024 | 0.87 Dividend | |||||
27 May 2024 | 16.24 | 16.57 | 16.24 | 16.57 | 15.70 | 7,766 |
24 May 2024 | 16.31 | 16.33 | 16.25 | 16.33 | 15.47 | 647 |
23 May 2024 | 16.43 | 16.43 | 16.29 | 16.30 | 15.44 | 7,422 |
22 May 2024 | 16.28 | 16.37 | 16.19 | 16.37 | 15.51 | 1,951 |
21 May 2024 | 16.28 | 16.28 | 16.18 | 16.25 | 15.40 | 193 |
20 May 2024 | 16.55 | 16.55 | 16.31 | 16.33 | 15.47 | 884 |
17 May 2024 | 16.29 | 16.53 | 16.28 | 16.53 | 15.66 | 1,648 |
16 May 2024 | 16.20 | 16.25 | 16.13 | 16.25 | 15.40 | 1,303 |
15 May 2024 | 16.31 | 16.31 | 16.09 | 16.13 | 15.28 | 4,785 |
14 May 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 15.94 | 144 |
13 May 2024 | 16.56 | 16.82 | 16.56 | 16.81 | 15.92 | 4,814 |
10 May 2024 | 16.51 | 16.66 | 16.47 | 16.49 | 15.62 | 833 |
09 May 2024 | 16.33 | 16.47 | 16.33 | 16.45 | 15.59 | 1,728 |
08 May 2024 | 16.05 | 16.13 | 16.05 | 16.06 | 15.22 | 3,854 |
07 May 2024 | 15.85 | 15.87 | 15.84 | 15.84 | 15.01 | 647 |
06 May 2024 | 15.65 | 15.77 | 15.65 | 15.74 | 14.91 | 2,589 |
03 May 2024 | 15.55 | 15.63 | 15.55 | 15.63 | 14.80 | 101 |
02 May 2024 | 15.88 | 15.88 | 15.56 | 15.56 | 14.74 | 789 |
30 Apr 2024 | 15.91 | 15.91 | 15.70 | 15.70 | 14.88 | 1,601 |
29 Apr 2024 | 15.94 | 15.94 | 15.89 | 15.89 | 15.06 | 200 |
26 Apr 2024 | 15.80 | 15.94 | 15.78 | 15.92 | 15.08 | 7,735 |
25 Apr 2024 | 15.70 | 15.70 | 15.69 | 15.69 | 14.87 | 1 |
24 Apr 2024 | 16.14 | 16.14 | 15.84 | 15.84 | 15.01 | 3 |
23 Apr 2024 | 16.24 | 16.30 | 16.15 | 16.15 | 15.30 | 416 |
22 Apr 2024 | 15.95 | 16.11 | 15.95 | 16.11 | 15.26 | 201 |
19 Apr 2024 | 15.58 | 15.78 | 15.58 | 15.78 | 14.96 | 123 |
18 Apr 2024 | 15.72 | 15.74 | 15.68 | 15.74 | 14.92 | 4,153 |
17 Apr 2024 | 15.54 | 15.64 | 15.54 | 15.59 | 14.77 | 117 |
16 Apr 2024 | 15.57 | 15.61 | 15.57 | 15.61 | 14.79 | 755 |
15 Apr 2024 | 15.90 | 15.90 | 15.50 | 15.72 | 14.89 | 833 |
12 Apr 2024 | 15.96 | 15.96 | 15.86 | 15.86 | 15.03 | 130 |
11 Apr 2024 | 16.02 | 16.02 | 15.71 | 15.77 | 14.95 | 219 |
10 Apr 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 15.26 | 1,609 |
09 Apr 2024 | 15.93 | 16.07 | 15.93 | 15.93 | 15.09 | 1,732 |
08 Apr 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.12 | 848 |
05 Apr 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 14.81 | 1,700 |
04 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.12 | - |
03 Apr 2024 | 15.91 | 16.00 | 15.91 | 15.96 | 15.12 | 49 |
02 Apr 2024 | 15.97 | 15.97 | 15.85 | 15.97 | 15.13 | 201 |
28 Mar 2024 | 16.13 | 16.13 | 15.85 | 15.85 | 15.02 | 21 |
27 Mar 2024 | 16.08 | 16.09 | 16.08 | 16.09 | 15.25 | 1 |
26 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.04 | - |
25 Mar 2024 | 15.94 | 16.06 | 15.94 | 16.00 | 15.16 | 600 |
22 Mar 2024 | 16.20 | 16.20 | 16.06 | 16.07 | 15.22 | 125 |
21 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.09 | - |
20 Mar 2024 | 15.68 | 15.69 | 15.68 | 15.69 | 14.87 | 516 |
19 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.93 | - |
18 Mar 2024 | 15.76 | 15.76 | 15.68 | 15.69 | 14.87 | 500 |
15 Mar 2024 | 15.83 | 15.83 | 15.60 | 15.70 | 14.88 | 1,865 |
14 Mar 2024 | 15.91 | 15.93 | 15.79 | 15.83 | 15.00 | 9,006 |
13 Mar 2024 | 15.84 | 15.86 | 15.83 | 15.84 | 15.00 | 212 |
12 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.74 | 486 |
11 Mar 2024 | 15.43 | 15.48 | 15.43 | 15.48 | 14.67 | 98 |
08 Mar 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 14.55 | 1,075 |
07 Mar 2024 | 15.50 | 15.59 | 15.50 | 15.59 | 14.77 | 411 |
06 Mar 2024 | 15.78 | 15.85 | 15.72 | 15.72 | 14.89 | 1,743 |
05 Mar 2024 | 15.47 | 15.74 | 15.47 | 15.71 | 14.88 | 3,612 |
04 Mar 2024 | 15.33 | 15.49 | 15.32 | 15.43 | 14.62 | 767 |
01 Mar 2024 | 15.58 | 15.58 | 15.31 | 15.32 | 14.52 | 3,109 |
29 Feb 2024 | 15.54 | 15.54 | 15.53 | 15.53 | 14.71 | 510 |
28 Feb 2024 | 15.99 | 16.08 | 15.62 | 15.70 | 14.88 | 1,910 |
27 Feb 2024 | 15.92 | 15.94 | 15.89 | 15.94 | 15.10 | 3,287 |
26 Feb 2024 | 16.29 | 16.29 | 15.78 | 15.78 | 14.96 | 177 |
23 Feb 2024 | 16.40 | 16.44 | 16.40 | 16.42 | 15.56 | 186 |
22 Feb 2024 | 16.43 | 16.48 | 16.29 | 16.29 | 15.43 | 2,012 |
21 Feb 2024 | 16.33 | 16.54 | 16.33 | 16.49 | 15.62 | 3,564 |
20 Feb 2024 | 15.60 | 15.80 | 15.60 | 15.71 | 14.88 | 266 |
19 Feb 2024 | 15.16 | 15.34 | 15.16 | 15.34 | 14.53 | 1,022 |
16 Feb 2024 | 15.09 | 15.21 | 15.02 | 15.21 | 14.41 | 428 |
15 Feb 2024 | 14.97 | 15.11 | 14.97 | 15.11 | 14.32 | 1,923 |
14 Feb 2024 | 15.03 | 15.03 | 14.95 | 14.95 | 14.16 | 433 |
13 Feb 2024 | 14.97 | 14.99 | 14.92 | 14.99 | 14.21 | 151 |
12 Feb 2024 | 14.98 | 15.15 | 14.98 | 15.15 | 14.36 | 1,660 |
09 Feb 2024 | 15.10 | 15.10 | 14.94 | 14.94 | 14.16 | 3,175 |
08 Feb 2024 | 15.00 | 15.23 | 15.00 | 15.23 | 14.43 | 7,323 |
07 Feb 2024 | 15.75 | 15.75 | 15.22 | 15.22 | 14.42 | 614 |
06 Feb 2024 | 15.86 | 15.87 | 15.78 | 15.78 | 14.96 | 1,081 |
05 Feb 2024 | 15.99 | 15.99 | 15.85 | 15.85 | 15.02 | 2,207 |
02 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.09 | - |
01 Feb 2024 | 15.81 | 15.81 | 15.66 | 15.74 | 14.91 | 1,621 |
31 Jan 2024 | 15.85 | 15.86 | 15.78 | 15.80 | 14.97 | 4,728 |
30 Jan 2024 | 15.78 | 15.78 | 15.60 | 15.77 | 14.94 | 1,213 |
29 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.34 | 10 |
26 Jan 2024 | 16.12 | 16.25 | 16.12 | 16.15 | 15.30 | 462 |
25 Jan 2024 | 15.92 | 15.97 | 15.92 | 15.97 | 15.13 | 1,135 |
24 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.04 | - |
23 Jan 2024 | 15.77 | 15.78 | 15.68 | 15.74 | 14.91 | 1,264 |
22 Jan 2024 | 15.78 | 15.95 | 15.77 | 15.92 | 15.08 | 3,108 |
19 Jan 2024 | 16.28 | 16.28 | 15.61 | 15.61 | 14.79 | 6,971 |
18 Jan 2024 | 16.36 | 16.36 | 16.29 | 16.29 | 15.43 | 300 |
17 Jan 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 15.54 | 518 |
16 Jan 2024 | 16.50 | 16.54 | 16.49 | 16.54 | 15.67 | 403 |
15 Jan 2024 | 16.54 | 16.64 | 16.46 | 16.64 | 15.76 | 7,235 |
12 Jan 2024 | 16.42 | 16.48 | 16.35 | 16.48 | 15.61 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |