Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 1,561 |
27 May 2024 | 14.20 | 14.45 | 14.10 | 14.30 | 14.30 | 4,579 |
24 May 2024 | 14.05 | 14.10 | 14.00 | 14.05 | 14.05 | 2,404 |
23 May 2024 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | 1,214 |
22 May 2024 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | 2,777 |
21 May 2024 | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | 2,515 |
20 May 2024 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | 5,801 |
17 May 2024 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 5,243 |
16 May 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 922 |
15 May 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | 2,696 |
14 May 2024 | 14.20 | 14.40 | 14.05 | 14.30 | 14.30 | 4,132 |
13 May 2024 | 14.35 | 14.45 | 14.10 | 14.20 | 14.20 | 2,466 |
10 May 2024 | 14.45 | 14.45 | 14.10 | 14.10 | 14.10 | 6,209 |
09 May 2024 | 14.35 | 14.40 | 14.15 | 14.35 | 14.35 | 2,171 |
08 May 2024 | 14.15 | 14.35 | 14.00 | 14.35 | 14.35 | 7,852 |
02 May 2024 | 14.05 | 14.30 | 14.05 | 14.15 | 14.15 | 1,904 |
30 Apr 2024 | 14.45 | 14.45 | 14.00 | 14.05 | 14.05 | 4,518 |
29 Apr 2024 | 14.45 | 14.50 | 14.20 | 14.35 | 14.35 | 2,023 |
26 Apr 2024 | 14.35 | 14.40 | 14.20 | 14.30 | 14.30 | 5,501 |
25 Apr 2024 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 3,147 |
24 Apr 2024 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 8,672 |
23 Apr 2024 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 5,967 |
22 Apr 2024 | 14.30 | 14.55 | 14.15 | 14.35 | 14.35 | 8,516 |
19 Apr 2024 | 14.25 | 14.50 | 14.25 | 14.45 | 14.45 | 4,079 |
18 Apr 2024 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 12,261 |
18 Apr 2024 | 0.672 Dividend | |||||
17 Apr 2024 | 14.90 | 15.10 | 14.65 | 15.00 | 14.33 | 9,479 |
16 Apr 2024 | 14.60 | 15.10 | 14.60 | 14.90 | 14.23 | 8,297 |
15 Apr 2024 | 15.05 | 15.25 | 14.80 | 15.00 | 14.33 | 15,018 |
12 Apr 2024 | 15.45 | 15.45 | 15.20 | 15.20 | 14.52 | 15,014 |
11 Apr 2024 | 15.40 | 15.50 | 15.25 | 15.25 | 14.57 | 9,004 |
10 Apr 2024 | 15.30 | 15.55 | 15.25 | 15.45 | 14.76 | 6,644 |
09 Apr 2024 | 15.35 | 15.45 | 15.20 | 15.30 | 14.61 | 29,970 |
08 Apr 2024 | 15.40 | 15.50 | 15.30 | 15.30 | 14.61 | 2,381 |
05 Apr 2024 | 15.50 | 15.50 | 15.15 | 15.30 | 14.61 | 4,453 |
04 Apr 2024 | 15.20 | 15.65 | 15.15 | 15.50 | 14.81 | 4,358 |
03 Apr 2024 | 15.45 | 15.45 | 15.15 | 15.30 | 14.61 | 5,616 |
02 Apr 2024 | 15.20 | 15.70 | 15.20 | 15.45 | 14.76 | 2,392 |
28 Mar 2024 | 15.60 | 15.60 | 15.40 | 15.50 | 14.81 | 1,951 |
27 Mar 2024 | 15.75 | 15.85 | 15.35 | 15.40 | 14.71 | 4,502 |
26 Mar 2024 | 15.70 | 15.85 | 15.60 | 15.75 | 15.04 | 3,039 |
22 Mar 2024 | 15.65 | 15.85 | 15.60 | 15.85 | 15.14 | 9,238 |
21 Mar 2024 | 15.25 | 15.65 | 15.25 | 15.60 | 14.90 | 12,334 |
20 Mar 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 14.81 | 11,413 |
19 Mar 2024 | 15.40 | 15.45 | 15.40 | 15.45 | 14.76 | 6,578 |
15 Mar 2024 | 15.40 | 15.55 | 15.30 | 15.50 | 14.81 | 7,315 |
14 Mar 2024 | 15.50 | 15.50 | 15.15 | 15.30 | 14.61 | 1,222 |
13 Mar 2024 | 15.55 | 15.60 | 15.25 | 15.35 | 14.66 | 5,882 |
12 Mar 2024 | 15.45 | 15.50 | 15.30 | 15.50 | 14.81 | 2,030 |
11 Mar 2024 | 15.45 | 15.55 | 15.30 | 15.45 | 14.76 | 9,243 |
08 Mar 2024 | 15.20 | 15.45 | 15.20 | 15.40 | 14.71 | 2,165 |
07 Mar 2024 | 15.30 | 15.50 | 15.25 | 15.25 | 14.57 | 4,682 |
06 Mar 2024 | 15.40 | 15.55 | 15.30 | 15.30 | 14.61 | 6,931 |
05 Mar 2024 | 15.00 | 15.55 | 14.90 | 15.45 | 14.76 | 35,967 |
04 Mar 2024 | 14.55 | 14.75 | 14.50 | 14.65 | 13.99 | 14,100 |
01 Mar 2024 | 14.35 | 14.40 | 14.00 | 14.40 | 13.75 | 7,124 |
29 Feb 2024 | 14.20 | 14.30 | 14.00 | 14.25 | 13.61 | 1,932 |
28 Feb 2024 | 14.25 | 14.25 | 13.80 | 14.10 | 13.47 | 3,816 |
27 Feb 2024 | 14.25 | 14.30 | 14.00 | 14.20 | 13.56 | 2,634 |
26 Feb 2024 | 14.45 | 14.45 | 14.20 | 14.30 | 13.66 | 5,426 |
23 Feb 2024 | 14.20 | 14.45 | 14.00 | 14.25 | 13.61 | 25,570 |
22 Feb 2024 | 13.80 | 14.00 | 13.70 | 13.95 | 13.33 | 5,308 |
21 Feb 2024 | 13.80 | 13.95 | 13.60 | 13.80 | 13.18 | 4,738 |
20 Feb 2024 | 13.75 | 13.80 | 13.60 | 13.60 | 12.99 | 11,955 |
19 Feb 2024 | 14.10 | 14.30 | 13.70 | 13.75 | 13.13 | 17,300 |
16 Feb 2024 | 14.00 | 14.30 | 13.85 | 14.10 | 13.47 | 5,337 |
15 Feb 2024 | 14.00 | 14.15 | 13.80 | 14.15 | 13.52 | 11,085 |
14 Feb 2024 | 14.40 | 14.40 | 14.00 | 14.10 | 13.47 | 1,278 |
13 Feb 2024 | 14.10 | 14.25 | 13.95 | 14.10 | 13.47 | 4,991 |
12 Feb 2024 | 14.10 | 14.30 | 13.95 | 14.20 | 13.56 | 7,135 |
09 Feb 2024 | 14.05 | 14.10 | 13.85 | 14.10 | 13.47 | 5,316 |
08 Feb 2024 | 13.85 | 14.00 | 13.70 | 13.80 | 13.18 | 10,320 |
07 Feb 2024 | 13.75 | 14.00 | 13.75 | 13.80 | 13.18 | 9,570 |
06 Feb 2024 | 13.60 | 13.95 | 13.60 | 13.80 | 13.18 | 14,925 |
05 Feb 2024 | 14.00 | 14.00 | 13.75 | 13.80 | 13.18 | 16,221 |
02 Feb 2024 | 13.85 | 14.05 | 13.85 | 13.90 | 13.28 | 6,528 |
01 Feb 2024 | 14.25 | 14.50 | 13.95 | 14.00 | 13.37 | 12,896 |
31 Jan 2024 | 14.10 | 14.50 | 14.10 | 14.25 | 13.61 | 5,849 |
30 Jan 2024 | 14.40 | 14.40 | 14.10 | 14.25 | 13.61 | 5,167 |
29 Jan 2024 | 14.40 | 14.45 | 14.10 | 14.30 | 13.66 | 10,161 |
26 Jan 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 13.75 | 7,160 |
25 Jan 2024 | 14.50 | 14.50 | 14.35 | 14.40 | 13.75 | 5,526 |
24 Jan 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 13.85 | 2,952 |
23 Jan 2024 | 14.50 | 14.65 | 14.35 | 14.60 | 13.95 | 3,110 |
22 Jan 2024 | 14.60 | 14.65 | 14.25 | 14.45 | 13.80 | 4,569 |
19 Jan 2024 | 14.65 | 14.75 | 14.35 | 14.60 | 13.95 | 1,204 |
18 Jan 2024 | 14.60 | 14.60 | 14.35 | 14.60 | 13.95 | 2,858 |
17 Jan 2024 | 14.50 | 14.60 | 14.45 | 14.45 | 13.80 | 4,173 |
16 Jan 2024 | 14.55 | 14.75 | 14.45 | 14.45 | 13.80 | 2,546 |
15 Jan 2024 | 14.65 | 14.65 | 14.40 | 14.40 | 13.75 | 3,364 |
12 Jan 2024 | 14.80 | 14.85 | 14.60 | 14.60 | 13.95 | 4,178 |
11 Jan 2024 | 14.75 | 14.75 | 14.60 | 14.65 | 13.99 | 1,601 |
10 Jan 2024 | 14.75 | 14.80 | 14.60 | 14.75 | 14.09 | 2,388 |
09 Jan 2024 | 14.70 | 14.80 | 14.60 | 14.65 | 13.99 | 2,199 |
08 Jan 2024 | 14.80 | 14.90 | 14.55 | 14.80 | 14.14 | 3,519 |
05 Jan 2024 | 14.75 | 14.80 | 14.65 | 14.80 | 14.14 | 753 |
04 Jan 2024 | 14.75 | 14.90 | 14.60 | 14.85 | 14.18 | 2,073 |
03 Jan 2024 | 14.60 | 14.90 | 14.50 | 14.75 | 14.09 | 2,003 |
02 Jan 2024 | 14.80 | 14.80 | 14.50 | 14.70 | 14.04 | 875 |
29 Dec 2023 | 14.50 | 14.90 | 14.50 | 14.75 | 14.09 | 3,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |