Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.72 | 14.77 | 14.70 | 14.76 | 14.76 | - |
20 May 2024 | 14.65 | 14.69 | 14.65 | 14.66 | 14.66 | - |
17 May 2024 | 14.66 | 14.72 | 14.66 | 14.71 | 14.71 | - |
16 May 2024 | 14.70 | 14.76 | 14.65 | 14.76 | 14.76 | - |
15 May 2024 | 14.63 | 14.63 | 14.54 | 14.54 | 14.54 | - |
14 May 2024 | 14.58 | 14.62 | 14.57 | 14.61 | 14.61 | - |
13 May 2024 | 14.59 | 14.63 | 14.58 | 14.63 | 14.63 | - |
10 May 2024 | 14.53 | 14.55 | 14.50 | 14.54 | 14.54 | - |
09 May 2024 | 14.56 | 14.57 | 14.52 | 14.52 | 14.52 | - |
08 May 2024 | 14.54 | 14.57 | 14.52 | 14.54 | 14.54 | - |
07 May 2024 | 14.44 | 14.50 | 14.40 | 14.49 | 14.49 | - |
06 May 2024 | 14.34 | 14.36 | 14.32 | 14.32 | 14.32 | - |
03 May 2024 | 14.27 | 14.28 | 14.23 | 14.26 | 14.26 | - |
02 May 2024 | 14.23 | 14.28 | 14.22 | 14.24 | 14.24 | - |
01 May 2024 | 14.35 | 14.41 | 14.35 | 14.35 | 14.35 | - |
30 Apr 2024 | 14.39 | 14.47 | 14.38 | 14.47 | 14.47 | - |
29 Apr 2024 | 14.44 | 14.47 | 14.38 | 14.44 | 14.44 | 125,748 |
26 Apr 2024 | 14.31 | 14.35 | 14.28 | 14.29 | 14.29 | - |
24 Apr 2024 | 14.46 | 14.49 | 14.42 | 14.45 | 14.45 | - |
23 Apr 2024 | 14.32 | 14.32 | 14.27 | 14.31 | 14.31 | - |
22 Apr 2024 | 14.26 | 14.28 | 14.19 | 14.27 | 14.27 | - |
19 Apr 2024 | 14.36 | 14.36 | 14.21 | 14.30 | 14.30 | - |
18 Apr 2024 | 14.37 | 14.44 | 14.37 | 14.43 | 14.43 | - |
17 Apr 2024 | 14.60 | 14.62 | 14.56 | 14.57 | 14.57 | - |
16 Apr 2024 | 14.52 | 14.58 | 14.50 | 14.50 | 14.50 | - |
15 Apr 2024 | 14.69 | 14.69 | 14.65 | 14.67 | 14.67 | - |
12 Apr 2024 | 14.72 | 14.75 | 14.70 | 14.73 | 14.73 | - |
11 Apr 2024 | 14.66 | 14.69 | 14.65 | 14.67 | 14.67 | - |
10 Apr 2024 | 14.59 | 14.63 | 14.59 | 14.61 | 14.61 | - |
09 Apr 2024 | 14.66 | 14.68 | 14.64 | 14.66 | 14.66 | - |
08 Apr 2024 | 14.73 | 14.74 | 14.65 | 14.67 | 14.67 | - |
05 Apr 2024 | 14.52 | 14.58 | 14.51 | 14.58 | 14.58 | 80,674 |
04 Apr 2024 | 14.81 | 14.86 | 14.80 | 14.82 | 14.82 | 39,113 |
03 Apr 2024 | 14.92 | 14.92 | 14.86 | 14.88 | 14.88 | 44,135 |
02 Apr 2024 | 15.13 | 15.16 | 15.05 | 15.08 | 15.08 | 68,049 |
28 Mar 2024 | 15.15 | 15.16 | 15.09 | 15.14 | 15.14 | 69,553 |
27 Mar 2024 | 15.09 | 15.18 | 15.09 | 15.16 | 15.16 | 31,108 |
26 Mar 2024 | 15.11 | 15.14 | 15.08 | 15.11 | 15.11 | 102,892 |
25 Mar 2024 | 15.17 | 15.22 | 15.11 | 15.14 | 15.14 | 118,522 |
22 Mar 2024 | 15.12 | 15.22 | 15.10 | 15.22 | 15.22 | 75,209 |
21 Mar 2024 | 15.02 | 15.03 | 14.94 | 14.98 | 14.98 | 30,015 |
20 Mar 2024 | 14.95 | 14.99 | 14.92 | 14.94 | 14.94 | 127,328 |
19 Mar 2024 | 14.79 | 14.87 | 14.77 | 14.87 | 14.87 | 146,601 |
18 Mar 2024 | 14.77 | 14.80 | 14.74 | 14.79 | 14.79 | 47,371 |
15 Mar 2024 | 14.78 | 14.82 | 14.76 | 14.80 | 14.80 | 122,405 |
14 Mar 2024 | 14.83 | 14.86 | 14.80 | 14.85 | 14.85 | 336,677 |
13 Mar 2024 | 14.89 | 14.93 | 14.87 | 14.90 | 14.90 | 55,217 |
12 Mar 2024 | 14.71 | 14.74 | 14.70 | 14.74 | 14.74 | 79,784 |
11 Mar 2024 | 14.66 | 14.72 | 14.66 | 14.69 | 14.69 | 98,645 |
08 Mar 2024 | 14.87 | 14.90 | 14.84 | 14.88 | 14.88 | 86,918 |
07 Mar 2024 | 14.85 | 14.86 | 14.75 | 14.77 | 14.77 | 89,213 |
06 Mar 2024 | 14.85 | 14.88 | 14.82 | 14.84 | 14.84 | 45,555 |
05 Mar 2024 | 14.91 | 14.95 | 14.90 | 14.92 | 14.92 | 42,096 |
04 Mar 2024 | 14.87 | 14.92 | 14.86 | 14.91 | 14.91 | 65,381 |
01 Mar 2024 | 14.79 | 14.83 | 14.76 | 14.82 | 14.82 | 42,744 |
29 Feb 2024 | 14.71 | 14.74 | 14.67 | 14.68 | 14.68 | 34,303 |
28 Feb 2024 | 14.66 | 14.74 | 14.65 | 14.73 | 14.73 | 180,124 |
27 Feb 2024 | 14.63 | 14.69 | 14.63 | 14.66 | 14.66 | 41,878 |
26 Feb 2024 | 14.55 | 14.60 | 14.55 | 14.59 | 14.59 | 148,350 |
23 Feb 2024 | 14.51 | 14.60 | 14.51 | 14.57 | 14.57 | 36,475 |
22 Feb 2024 | 14.34 | 14.38 | 14.29 | 14.37 | 14.37 | 153,984 |
21 Feb 2024 | 14.23 | 14.25 | 14.16 | 14.19 | 14.19 | 48,983 |
20 Feb 2024 | 14.47 | 14.47 | 14.40 | 14.41 | 14.41 | 67,582 |
19 Feb 2024 | 14.46 | 14.46 | 14.41 | 14.44 | 14.44 | 74,099 |
16 Feb 2024 | 14.54 | 14.57 | 14.53 | 14.56 | 14.56 | 36,437 |
15 Feb 2024 | 14.51 | 14.54 | 14.48 | 14.54 | 14.54 | 82,161 |
14 Feb 2024 | 14.42 | 14.45 | 14.38 | 14.41 | 14.41 | 129,782 |
13 Feb 2024 | 14.41 | 14.47 | 14.40 | 14.47 | 14.47 | 80,273 |
12 Feb 2024 | 14.41 | 14.45 | 14.39 | 14.45 | 14.45 | 123,707 |
09 Feb 2024 | 14.36 | 14.37 | 14.32 | 14.37 | 14.37 | 225,398 |
08 Feb 2024 | 14.30 | 14.32 | 14.27 | 14.32 | 14.32 | 182,904 |
07 Feb 2024 | 14.15 | 14.20 | 14.14 | 14.17 | 14.17 | 186,652 |
06 Feb 2024 | 14.17 | 14.20 | 14.13 | 14.16 | 14.16 | 76,054 |
05 Feb 2024 | 14.14 | 14.15 | 14.08 | 14.08 | 14.08 | 123,439 |
02 Feb 2024 | 14.00 | 14.00 | 13.94 | 13.95 | 13.95 | 170,984 |
01 Feb 2024 | 13.86 | 13.92 | 13.84 | 13.92 | 13.92 | 59,532 |
31 Jan 2024 | 13.90 | 13.96 | 13.88 | 13.95 | 13.95 | 143,528 |
30 Jan 2024 | 13.86 | 13.90 | 13.85 | 13.90 | 13.90 | 52,197 |
29 Jan 2024 | 13.80 | 13.81 | 13.77 | 13.80 | 13.80 | 106,436 |
25 Jan 2024 | 13.81 | 13.83 | 13.78 | 13.82 | 13.82 | 33,802 |
24 Jan 2024 | 13.73 | 13.79 | 13.73 | 13.78 | 13.78 | 58,174 |
23 Jan 2024 | 13.76 | 13.79 | 13.71 | 13.72 | 13.72 | 156,848 |
22 Jan 2024 | 13.67 | 13.72 | 13.66 | 13.72 | 13.72 | 41,605 |
19 Jan 2024 | 13.52 | 13.55 | 13.50 | 13.54 | 13.54 | 86,861 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 13.44 | 61,376 |
16 Jan 2024 | 13.36 | 13.38 | 13.31 | 13.37 | 13.37 | 68,328 |
15 Jan 2024 | 13.26 | 13.31 | 13.25 | 13.28 | 13.28 | 42,904 |
12 Jan 2024 | 13.27 | 13.30 | 13.24 | 13.25 | 13.25 | 56,459 |
11 Jan 2024 | 13.24 | 13.28 | 13.24 | 13.27 | 13.27 | 128,750 |
10 Jan 2024 | 13.13 | 13.19 | 13.12 | 13.15 | 13.15 | 509,094 |
09 Jan 2024 | 13.10 | 13.12 | 13.09 | 13.10 | 13.10 | 90,302 |
08 Jan 2024 | 12.91 | 12.94 | 12.89 | 12.94 | 12.94 | 31,541 |
05 Jan 2024 | 12.90 | 12.91 | 12.87 | 12.89 | 12.89 | 30,799 |
04 Jan 2024 | 12.85 | 12.85 | 12.80 | 12.83 | 12.83 | 70,657 |
03 Jan 2024 | 12.91 | 12.93 | 12.88 | 12.91 | 12.91 | 32,484 |
02 Jan 2024 | 12.91 | 13.01 | 12.91 | 12.93 | 12.93 | 45,228 |
02 Jan 2024 | 0.039644 Dividend | |||||
29 Dec 2023 | 12.99 | 13.00 | 12.95 | 12.97 | 12.93 | 33,060 |
28 Dec 2023 | 12.92 | 12.99 | 12.90 | 12.96 | 12.92 | 103,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |