Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 13.47 | 13.55 | 13.46 | 13.52 | 13.52 | 162 |
20 May 2024 | 13.67 | 13.67 | 13.44 | 13.55 | 13.55 | 754 |
17 May 2024 | 14.45 | 14.27 | 13.57 | 13.61 | 13.61 | 672 |
16 May 2024 | 14.88 | 15.00 | 14.84 | 14.83 | 14.83 | 1,002 |
15 May 2024 | 15.18 | 15.07 | 14.86 | 15.00 | 15.00 | 1,575 |
14 May 2024 | 14.93 | 15.20 | 15.04 | 15.11 | 15.11 | 357 |
13 May 2024 | 14.56 | 14.61 | 14.61 | 14.78 | 14.78 | 58 |
10 May 2024 | 14.36 | 14.53 | 14.43 | 14.41 | 14.41 | 188 |
09 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
08 May 2024 | 14.22 | 14.44 | 14.24 | 14.34 | 14.34 | 10,352 |
07 May 2024 | 14.67 | 14.60 | 14.31 | 14.35 | 14.35 | 1,795 |
03 May 2024 | 14.46 | 14.67 | 14.47 | 14.57 | 14.57 | 608 |
02 May 2024 | 14.27 | 14.46 | 14.31 | 14.44 | 14.44 | 1,451 |
01 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
30 Apr 2024 | 14.40 | 14.48 | 14.23 | 14.16 | 14.16 | 1,027 |
29 Apr 2024 | 14.24 | 14.35 | 14.21 | 14.46 | 14.46 | 884 |
26 Apr 2024 | 14.18 | 14.18 | 14.05 | 14.15 | 14.15 | 2,615 |
25 Apr 2024 | 14.45 | 14.26 | 14.00 | 13.98 | 13.98 | 2,268 |
24 Apr 2024 | 14.89 | 14.73 | 14.49 | 14.53 | 14.53 | 3,469 |
24 Apr 2024 | 0.38 Dividend | |||||
23 Apr 2024 | 15.04 | 15.07 | 14.96 | 14.98 | 14.60 | 3,681 |
22 Apr 2024 | 14.80 | 14.99 | 14.72 | 14.91 | 14.54 | 8,490 |
19 Apr 2024 | 15.35 | 14.98 | 14.70 | 14.73 | 14.36 | 2,064 |
18 Apr 2024 | 15.42 | 15.42 | 15.32 | 15.31 | 14.92 | 4,959 |
17 Apr 2024 | 15.42 | 15.53 | 15.44 | 15.46 | 15.07 | 4,205 |
16 Apr 2024 | 15.41 | 15.46 | 15.30 | 15.45 | 15.06 | 4,791 |
15 Apr 2024 | 15.38 | 15.54 | 15.39 | 15.53 | 15.14 | 2,528 |
12 Apr 2024 | 15.27 | 15.48 | 15.30 | 15.42 | 15.03 | 4,624 |
11 Apr 2024 | 15.22 | 15.29 | 15.13 | 15.20 | 14.81 | 5,722 |
10 Apr 2024 | 15.02 | 15.22 | 15.09 | 15.22 | 14.83 | 3,312 |
09 Apr 2024 | 15.20 | 15.13 | 15.01 | 15.10 | 14.72 | 2,607 |
08 Apr 2024 | 14.94 | 15.23 | 14.94 | 15.09 | 14.71 | 3,323 |
05 Apr 2024 | 15.02 | 15.04 | 14.97 | 15.01 | 14.63 | 2,452 |
04 Apr 2024 | 15.15 | 15.16 | 15.06 | 15.04 | 14.66 | 2,713 |
03 Apr 2024 | 14.98 | 15.18 | 15.03 | 15.15 | 14.76 | 3,310 |
02 Apr 2024 | 15.04 | 14.99 | 14.85 | 14.98 | 14.60 | 3,942 |
28 Mar 2024 | 14.98 | 15.18 | 14.69 | 15.07 | 14.69 | 8,477 |
27 Mar 2024 | 14.64 | 14.98 | 14.64 | 14.91 | 14.54 | 1,892 |
26 Mar 2024 | 14.61 | 14.60 | 14.53 | 14.53 | 14.17 | 4,029 |
25 Mar 2024 | 15.02 | 14.85 | 14.35 | 14.70 | 14.33 | 15,228 |
22 Mar 2024 | 15.42 | 15.48 | 14.46 | 14.91 | 14.54 | 9,442 |
21 Mar 2024 | 15.46 | 15.50 | 15.15 | 15.20 | 14.81 | 11,086 |
20 Mar 2024 | 15.76 | 15.75 | 15.24 | 15.52 | 15.13 | 15,941 |
19 Mar 2024 | 15.76 | 15.84 | 15.63 | 15.73 | 15.33 | 4,144 |
18 Mar 2024 | 15.77 | 15.83 | 15.69 | 15.73 | 15.33 | 5,033 |
15 Mar 2024 | 15.76 | 15.85 | 15.67 | 15.78 | 15.38 | 2,373 |
14 Mar 2024 | 15.91 | 15.88 | 15.45 | 15.57 | 15.18 | 3,456 |
13 Mar 2024 | 15.82 | 16.00 | 15.83 | 15.94 | 15.53 | 1,724 |
12 Mar 2024 | 15.64 | 15.94 | 15.59 | 15.91 | 15.51 | 3,771 |
11 Mar 2024 | 15.74 | 15.80 | 15.67 | 15.74 | 15.35 | 761 |
08 Mar 2024 | 15.76 | 15.82 | 15.68 | 15.76 | 15.36 | 8,321 |
07 Mar 2024 | 15.32 | 15.82 | 15.22 | 15.76 | 15.36 | 4,252 |
06 Mar 2024 | 15.21 | 15.41 | 15.14 | 15.32 | 14.94 | 17,851 |
05 Mar 2024 | 15.57 | 15.48 | 15.13 | 15.23 | 14.84 | 8,874 |
04 Mar 2024 | 15.65 | 15.74 | 15.60 | 15.67 | 15.27 | 2,125 |
01 Mar 2024 | 15.72 | 15.70 | 15.57 | 15.70 | 15.31 | 2,821 |
29 Feb 2024 | 15.87 | 15.98 | 15.64 | 15.68 | 15.28 | 21,078 |
28 Feb 2024 | 15.90 | 15.93 | 15.82 | 15.88 | 15.48 | 4,769 |
27 Feb 2024 | 15.61 | 15.95 | 15.79 | 15.87 | 15.47 | 2,209 |
26 Feb 2024 | 15.72 | 15.75 | 15.54 | 15.56 | 15.17 | 7,987 |
23 Feb 2024 | 15.65 | 15.78 | 15.51 | 15.68 | 15.28 | 4,806 |
22 Feb 2024 | 15.59 | 15.77 | 15.61 | 15.77 | 15.37 | 4,102 |
21 Feb 2024 | 15.59 | 15.62 | 15.30 | 15.49 | 15.10 | 2,986 |
20 Feb 2024 | 15.69 | 15.78 | 15.63 | 15.60 | 15.20 | 2,726 |
19 Feb 2024 | 15.76 | 15.70 | 15.60 | 15.57 | 15.18 | 4,366 |
16 Feb 2024 | 15.60 | 15.77 | 15.57 | 15.74 | 15.35 | 2,967 |
15 Feb 2024 | 15.19 | 15.49 | 15.23 | 15.45 | 15.06 | 4,083 |
14 Feb 2024 | 15.32 | 15.28 | 15.04 | 15.16 | 14.78 | 5,408 |
13 Feb 2024 | 15.06 | 15.88 | 15.14 | 15.43 | 15.04 | 7,749 |
12 Feb 2024 | 14.76 | 14.75 | 14.59 | 14.64 | 14.27 | 5,213 |
09 Feb 2024 | 15.08 | 14.95 | 14.65 | 14.67 | 14.30 | 2,676 |
08 Feb 2024 | 14.87 | 15.08 | 14.75 | 14.97 | 14.59 | 3,480 |
07 Feb 2024 | 14.89 | 14.98 | 14.75 | 14.82 | 14.44 | 1,536 |
06 Feb 2024 | 15.66 | 15.62 | 14.83 | 14.90 | 14.53 | 7,154 |
05 Feb 2024 | 15.85 | 15.98 | 15.60 | 15.63 | 15.23 | 83,693 |
02 Feb 2024 | 15.85 | 15.94 | 15.79 | 15.89 | 15.49 | 7,667 |
01 Feb 2024 | 15.77 | 15.84 | 15.76 | 15.87 | 15.47 | 2,225 |
31 Jan 2024 | 15.59 | 15.89 | 15.60 | 15.77 | 15.37 | 6,218 |
30 Jan 2024 | 15.56 | 15.63 | 15.57 | 15.55 | 15.15 | 3,203 |
29 Jan 2024 | 15.44 | 15.57 | 15.45 | 15.59 | 15.19 | 4,956 |
26 Jan 2024 | 15.35 | 15.48 | 15.34 | 15.34 | 14.95 | 4,036 |
25 Jan 2024 | 14.78 | 15.34 | 15.09 | 15.22 | 14.83 | 3,962 |
24 Jan 2024 | 14.62 | 14.76 | 14.58 | 14.66 | 14.29 | 4,635 |
23 Jan 2024 | 14.70 | 14.74 | 14.59 | 14.72 | 14.34 | 3,546 |
22 Jan 2024 | 14.70 | 14.73 | 14.64 | 14.73 | 14.36 | 3,226 |
19 Jan 2024 | 14.89 | 14.93 | 14.71 | 14.78 | 14.41 | 11,128 |
18 Jan 2024 | 14.45 | 14.96 | 14.60 | 14.91 | 14.54 | 10,938 |
17 Jan 2024 | 14.35 | 14.47 | 14.21 | 14.35 | 13.99 | 1,726 |
16 Jan 2024 | 14.52 | 14.57 | 14.32 | 14.43 | 14.06 | 4,220 |
15 Jan 2024 | 14.61 | 14.70 | 14.47 | 14.56 | 14.20 | 6,928 |
12 Jan 2024 | 14.65 | 14.71 | 14.64 | 14.73 | 14.35 | 6,146 |
11 Jan 2024 | 14.88 | 14.90 | 14.66 | 14.69 | 14.32 | 7,236 |
10 Jan 2024 | 14.87 | 14.91 | 14.72 | 14.83 | 14.45 | 4,020 |
09 Jan 2024 | 15.05 | 15.10 | 14.84 | 14.83 | 14.45 | 6,808 |
08 Jan 2024 | 15.02 | 15.10 | 14.72 | 15.00 | 14.62 | 4,332 |
05 Jan 2024 | 14.98 | 15.02 | 14.80 | 14.98 | 14.60 | 8,311 |
04 Jan 2024 | 14.94 | 15.09 | 14.92 | 15.05 | 14.67 | 4,362 |
03 Jan 2024 | 14.83 | 14.95 | 14.80 | 14.83 | 14.45 | 11,141 |
02 Jan 2024 | 14.67 | 14.91 | 14.73 | 14.74 | 14.37 | 26,989 |
29 Dec 2023 | 14.77 | 14.77 | 14.61 | 14.78 | 14.41 | 2,988 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |