Unlock stock picks and a broker-level newsfeed that powers Wall Street.
17.75
+0.23
+(1.34%)
At close: March 14 at 1:49:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 14, 2025 | 17.76 | 17.76 | 17.75 | 17.75 | 17.75 | 1,300 |
Mar 14, 2025 | 0.42 Dividend | |||||
Mar 13, 2025 | 18.01 | 18.01 | 17.90 | 17.94 | 17.52 | 5,020 |
Mar 12, 2025 | 18.00 | 18.05 | 17.95 | 17.95 | 17.53 | 10,739 |
Mar 11, 2025 | 18.12 | 18.12 | 17.98 | 17.98 | 17.55 | 3,627 |
Mar 10, 2025 | 18.06 | 18.12 | 17.90 | 17.90 | 17.48 | 10,975 |
Mar 7, 2025 | 17.95 | 18.22 | 17.95 | 18.22 | 17.79 | 7,358 |
Mar 6, 2025 | 18.01 | 18.09 | 17.88 | 18.09 | 17.66 | 13,021 |
Mar 5, 2025 | 18.32 | 18.32 | 18.00 | 18.15 | 17.72 | 4,116 |
Mar 4, 2025 | 18.43 | 18.50 | 18.30 | 18.30 | 17.87 | 3,374 |
Mar 3, 2025 | 18.55 | 18.85 | 18.55 | 18.69 | 18.25 | 3,078 |
Feb 28, 2025 | 18.66 | 18.66 | 18.55 | 18.55 | 18.11 | 900 |
Feb 27, 2025 | 18.45 | 18.60 | 18.45 | 18.55 | 18.11 | 2,683 |
Feb 26, 2025 | 18.55 | 18.70 | 18.55 | 18.65 | 18.21 | 3,262 |
Feb 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.23 | 400 |
Feb 24, 2025 | 18.80 | 18.80 | 18.44 | 18.59 | 18.15 | 3,700 |
Feb 21, 2025 | 18.70 | 18.70 | 18.56 | 18.64 | 18.20 | 2,500 |
Feb 20, 2025 | 18.80 | 18.84 | 18.74 | 18.74 | 18.30 | 4,600 |
Feb 19, 2025 | 18.75 | 18.77 | 18.74 | 18.77 | 18.33 | 300 |
Feb 18, 2025 | 18.75 | 18.80 | 18.71 | 18.80 | 18.36 | 800 |
Feb 14, 2025 | 18.75 | 18.78 | 18.61 | 18.74 | 18.30 | 11,700 |
Feb 13, 2025 | 18.75 | 18.80 | 18.75 | 18.78 | 18.34 | 8,500 |
Feb 12, 2025 | 18.67 | 18.77 | 18.22 | 18.77 | 18.33 | 19,814 |
Feb 11, 2025 | 18.75 | 18.94 | 18.75 | 18.88 | 18.43 | 6,434 |
Feb 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.18 | 500 |
Feb 7, 2025 | 18.70 | 18.80 | 18.70 | 18.79 | 18.35 | 6,784 |
Feb 6, 2025 | 18.70 | 18.78 | 18.70 | 18.76 | 18.32 | 8,260 |
Feb 5, 2025 | 18.50 | 18.75 | 18.50 | 18.70 | 18.26 | 15,706 |
Feb 4, 2025 | 18.35 | 18.52 | 18.35 | 18.50 | 18.06 | 10,327 |
Feb 3, 2025 | 17.82 | 18.36 | 17.82 | 18.35 | 17.92 | 13,033 |
Jan 31, 2025 | 18.42 | 18.52 | 18.41 | 18.50 | 18.06 | 8,985 |
Jan 30, 2025 | 18.21 | 18.31 | 18.20 | 18.31 | 17.88 | 3,464 |
Jan 29, 2025 | 18.20 | 18.24 | 18.15 | 18.21 | 17.78 | 6,625 |
Jan 28, 2025 | 18.02 | 18.19 | 17.98 | 18.18 | 17.75 | 4,100 |
Jan 27, 2025 | 18.00 | 18.20 | 17.98 | 18.20 | 17.77 | 29,849 |
Jan 24, 2025 | 18.14 | 18.15 | 17.98 | 18.12 | 17.69 | 12,422 |
Jan 23, 2025 | 18.09 | 18.15 | 18.09 | 18.13 | 17.70 | 8,103 |
Jan 22, 2025 | 18.06 | 18.15 | 18.00 | 18.11 | 17.68 | 9,150 |
Jan 21, 2025 | 17.85 | 18.05 | 17.85 | 18.03 | 17.60 | 7,100 |
Jan 20, 2025 | 17.81 | 17.90 | 17.81 | 17.82 | 17.40 | 5,302 |
Jan 17, 2025 | 17.75 | 17.86 | 17.75 | 17.81 | 17.39 | 5,200 |
Jan 16, 2025 | 17.60 | 17.75 | 17.60 | 17.75 | 17.33 | 4,400 |
Jan 15, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.18 | 4,799 |
Jan 14, 2025 | 17.56 | 17.60 | 17.50 | 17.59 | 17.17 | 4,769 |
Jan 13, 2025 | 17.39 | 17.65 | 17.39 | 17.55 | 17.13 | 12,554 |
Jan 10, 2025 | 17.47 | 17.55 | 17.47 | 17.55 | 17.13 | 6,760 |
Jan 9, 2025 | 17.59 | 17.73 | 17.59 | 17.66 | 17.24 | 4,600 |
Jan 8, 2025 | 17.45 | 17.60 | 17.35 | 17.55 | 17.13 | 11,957 |
Jan 7, 2025 | 17.41 | 17.49 | 17.36 | 17.49 | 17.08 | 6,900 |
Jan 6, 2025 | 17.10 | 17.34 | 17.10 | 17.33 | 16.92 | 3,356 |
Jan 3, 2025 | 17.06 | 17.10 | 17.01 | 17.10 | 16.70 | 3,547 |
Jan 2, 2025 | 17.13 | 17.14 | 16.95 | 17.02 | 16.62 | 19,285 |
Dec 31, 2024 | 16.91 | 17.00 | 16.91 | 17.00 | 16.60 | 1,910 |
Dec 30, 2024 | 16.90 | 16.90 | 16.55 | 16.55 | 16.16 | 16,476 |
Dec 27, 2024 | 16.81 | 16.85 | 16.81 | 16.85 | 16.45 | 1,300 |
Dec 24, 2024 | 16.90 | 16.90 | 16.86 | 16.86 | 16.46 | 1,888 |
Dec 23, 2024 | 16.95 | 16.95 | 16.90 | 16.91 | 16.51 | 3,550 |
Dec 20, 2024 | 16.93 | 17.00 | 16.90 | 16.95 | 16.55 | 6,678 |
Dec 19, 2024 | 16.95 | 16.96 | 16.93 | 16.93 | 16.53 | 5,600 |
Dec 18, 2024 | 17.11 | 17.17 | 16.93 | 16.93 | 16.53 | 9,669 |
Dec 17, 2024 | 17.14 | 17.28 | 17.10 | 17.10 | 16.70 | 4,194 |
Dec 16, 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 16.89 | 3,053 |
Dec 13, 2024 | 0.42 Dividend | |||||
Dec 13, 2024 | 17.41 | 17.41 | 17.10 | 17.40 | 16.99 | 9,315 |
Dec 12, 2024 | 17.74 | 17.89 | 17.74 | 17.87 | 17.03 | 16,983 |
Dec 11, 2024 | 17.79 | 17.80 | 17.54 | 17.61 | 16.79 | 13,537 |
Dec 10, 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 16.97 | 2,947 |
Dec 9, 2024 | 17.51 | 17.65 | 17.51 | 17.57 | 16.75 | 5,344 |
Dec 6, 2024 | 17.55 | 17.79 | 17.50 | 17.52 | 16.70 | 8,889 |
Dec 5, 2024 | 17.75 | 17.79 | 17.57 | 17.58 | 16.76 | 19,866 |
Dec 4, 2024 | 17.76 | 17.83 | 17.75 | 17.75 | 16.92 | 9,200 |
Dec 3, 2024 | 17.80 | 17.85 | 17.70 | 17.80 | 16.97 | 2,446 |
Dec 2, 2024 | 17.84 | 17.84 | 17.71 | 17.75 | 16.92 | 8,817 |
Nov 29, 2024 | 17.80 | 17.88 | 17.70 | 17.78 | 16.95 | 6,814 |
Nov 28, 2024 | 17.39 | 17.71 | 17.39 | 17.70 | 16.87 | 3,594 |
Nov 27, 2024 | 17.19 | 17.20 | 17.19 | 17.20 | 16.39 | 6,500 |
Nov 26, 2024 | 16.95 | 17.19 | 16.95 | 17.13 | 16.33 | 18,075 |
Nov 25, 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.16 | 27,665 |
Nov 22, 2024 | 16.83 | 16.91 | 16.81 | 16.89 | 16.10 | 2,990 |
Nov 21, 2024 | 16.92 | 16.95 | 16.85 | 16.85 | 16.06 | 17,547 |
Nov 20, 2024 | 16.75 | 16.93 | 16.75 | 16.93 | 16.14 | 7,660 |
Nov 19, 2024 | 16.75 | 16.80 | 16.68 | 16.80 | 16.01 | 4,207 |
Nov 18, 2024 | 16.78 | 16.81 | 16.75 | 16.80 | 16.01 | 3,000 |
Nov 15, 2024 | 16.65 | 16.70 | 16.65 | 16.66 | 15.88 | 3,124 |
Nov 14, 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 15.87 | 9,600 |
Nov 13, 2024 | 16.60 | 16.67 | 16.60 | 16.64 | 15.86 | 1,300 |
Nov 12, 2024 | 16.70 | 16.70 | 16.55 | 16.60 | 15.82 | 1,600 |
Nov 11, 2024 | 16.80 | 16.80 | 16.76 | 16.77 | 15.98 | 6,854 |
Nov 8, 2024 | 16.89 | 16.89 | 16.79 | 16.79 | 16.00 | 3,475 |
Nov 7, 2024 | 16.71 | 16.95 | 16.70 | 16.90 | 16.11 | 4,180 |
Nov 6, 2024 | 16.94 | 16.98 | 16.71 | 16.71 | 15.93 | 8,800 |
Nov 5, 2024 | 16.58 | 16.87 | 16.58 | 16.81 | 16.02 | 900 |
Nov 4, 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 16.11 | 5,795 |
Nov 1, 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 16.15 | 646 |
Oct 31, 2024 | 16.96 | 16.96 | 16.95 | 16.95 | 16.16 | 4,664 |
Oct 30, 2024 | 17.00 | 17.05 | 17.00 | 17.02 | 16.22 | 1,787 |
Oct 29, 2024 | 17.05 | 17.07 | 16.96 | 17.00 | 16.20 | 6,508 |
Oct 28, 2024 | 17.14 | 17.16 | 17.00 | 17.09 | 16.29 | 7,935 |
Oct 25, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 16.36 | 712 |
Oct 24, 2024 | 17.17 | 17.18 | 17.09 | 17.15 | 16.35 | 4,664 |
Oct 23, 2024 | 17.15 | 17.15 | 17.09 | 17.09 | 16.29 | 20,100 |
Oct 22, 2024 | 17.25 | 17.25 | 17.15 | 17.15 | 16.35 | 7,579 |
Oct 21, 2024 | 17.11 | 17.20 | 17.11 | 17.15 | 16.35 | 6,373 |
Oct 18, 2024 | 17.20 | 17.20 | 17.01 | 17.10 | 16.30 | 2,900 |
Oct 17, 2024 | 16.99 | 17.18 | 16.98 | 17.10 | 16.30 | 8,999 |
Oct 16, 2024 | 16.64 | 16.86 | 16.64 | 16.85 | 16.06 | 2,733 |
Oct 15, 2024 | 16.79 | 16.79 | 16.65 | 16.65 | 15.87 | 2,757 |
Oct 11, 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 15.92 | 4,190 |
Oct 10, 2024 | 16.65 | 16.65 | 16.51 | 16.51 | 15.74 | 3,208 |
Oct 9, 2024 | 16.65 | 16.75 | 16.56 | 16.65 | 15.87 | 2,253 |
Oct 8, 2024 | 16.51 | 16.59 | 16.50 | 16.51 | 15.74 | 4,604 |
Oct 7, 2024 | 16.38 | 16.58 | 16.38 | 16.51 | 15.74 | 5,500 |
Oct 4, 2024 | 16.44 | 16.50 | 16.38 | 16.38 | 15.61 | 5,666 |
Oct 3, 2024 | 16.38 | 16.51 | 16.38 | 16.38 | 15.61 | 3,300 |
Oct 2, 2024 | 16.46 | 16.46 | 16.35 | 16.37 | 15.60 | 7,200 |
Oct 1, 2024 | 15.99 | 16.43 | 15.99 | 16.40 | 15.63 | 3,985 |
Sep 30, 2024 | 15.95 | 16.16 | 15.95 | 16.16 | 15.40 | 5,040 |
Sep 27, 2024 | 15.60 | 15.81 | 15.60 | 15.81 | 15.07 | 6,200 |
Sep 26, 2024 | 15.52 | 15.61 | 15.50 | 15.60 | 14.87 | 7,702 |
Sep 25, 2024 | 15.49 | 15.52 | 15.45 | 15.52 | 14.79 | 9,540 |
Sep 24, 2024 | 15.45 | 15.50 | 15.45 | 15.49 | 14.76 | 5,300 |
Sep 23, 2024 | 15.40 | 15.47 | 15.35 | 15.40 | 14.68 | 14,186 |
Sep 20, 2024 | 15.23 | 15.40 | 15.22 | 15.35 | 14.63 | 3,600 |
Sep 19, 2024 | 15.21 | 15.36 | 15.20 | 15.31 | 14.59 | 5,050 |
Sep 18, 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 14.49 | 23,550 |
Sep 17, 2024 | 15.15 | 15.25 | 15.15 | 15.20 | 14.49 | 13,777 |
Sep 16, 2024 | 0.42 Dividend | |||||
Sep 16, 2024 | 15.23 | 15.23 | 14.91 | 15.10 | 14.39 | 37,687 |
Sep 13, 2024 | 15.26 | 15.28 | 15.15 | 15.24 | 14.12 | 6,292 |
Sep 12, 2024 | 15.20 | 15.32 | 15.15 | 15.20 | 14.08 | 8,900 |
Sep 11, 2024 | 15.18 | 15.30 | 15.17 | 15.17 | 14.06 | 7,884 |
Sep 10, 2024 | 15.20 | 15.25 | 15.14 | 15.14 | 14.03 | 56,400 |
Sep 9, 2024 | 15.20 | 15.24 | 15.10 | 15.15 | 14.04 | 15,279 |
Sep 6, 2024 | 15.10 | 15.15 | 15.05 | 15.10 | 13.99 | 16,086 |
Sep 5, 2024 | 15.15 | 15.15 | 15.10 | 15.10 | 13.99 | 16,700 |
Sep 4, 2024 | 15.13 | 15.13 | 15.10 | 15.10 | 13.99 | 3,521 |
Sep 3, 2024 | 15.13 | 15.16 | 15.11 | 15.15 | 14.04 | 7,984 |
Aug 30, 2024 | 15.11 | 15.11 | 15.06 | 15.10 | 13.99 | 5,655 |
Aug 29, 2024 | 15.12 | 15.12 | 15.10 | 15.10 | 13.99 | 2,200 |
Aug 28, 2024 | 15.16 | 15.16 | 15.10 | 15.15 | 14.04 | 16,732 |
Aug 27, 2024 | 15.19 | 15.21 | 15.14 | 15.15 | 14.04 | 2,400 |
Aug 26, 2024 | 15.14 | 15.20 | 15.14 | 15.20 | 14.08 | 1,300 |
Aug 23, 2024 | 15.11 | 15.23 | 14.97 | 15.23 | 14.11 | 1,779 |
Aug 22, 2024 | 14.95 | 15.08 | 14.80 | 15.08 | 13.97 | 3,063 |
Aug 21, 2024 | 14.93 | 14.93 | 14.75 | 14.75 | 13.67 | 10,277 |
Aug 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 13.69 | 500 |
Aug 19, 2024 | 14.96 | 15.00 | 14.74 | 14.80 | 13.71 | 8,703 |
Aug 16, 2024 | 14.81 | 15.00 | 14.81 | 14.95 | 13.85 | 2,886 |
Aug 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.90 | 2,000 |
Aug 14, 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 13.90 | 3,100 |
Aug 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.90 | 100 |
Aug 12, 2024 | 14.99 | 14.99 | 14.91 | 14.91 | 13.82 | 700 |
Aug 9, 2024 | 15.00 | 15.00 | 14.94 | 14.95 | 13.85 | 1,000 |
Aug 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.90 | 4,274 |
Aug 7, 2024 | 14.75 | 14.75 | 14.56 | 14.56 | 13.49 | 3,377 |
Aug 6, 2024 | 14.66 | 14.99 | 14.60 | 14.65 | 13.57 | 3,220 |
Aug 2, 2024 | 14.75 | 14.80 | 14.75 | 14.75 | 13.67 | 1,187 |
Aug 1, 2024 | 14.72 | 15.25 | 14.69 | 14.92 | 13.83 | 32,605 |
Jul 31, 2024 | 14.94 | 14.95 | 14.93 | 14.95 | 13.85 | 1,481 |
Jul 30, 2024 | 14.91 | 14.95 | 14.89 | 14.90 | 13.81 | 5,274 |
Jul 29, 2024 | 14.94 | 15.01 | 14.90 | 14.90 | 13.81 | 5,744 |
Jul 26, 2024 | 14.67 | 15.00 | 14.67 | 14.92 | 13.83 | 6,315 |
Jul 25, 2024 | 14.89 | 14.89 | 14.65 | 14.70 | 13.62 | 10,942 |
Jul 24, 2024 | 14.99 | 15.08 | 14.65 | 14.65 | 13.57 | 6,331 |
Jul 23, 2024 | 14.75 | 14.99 | 14.75 | 14.99 | 13.89 | 7,588 |
Jul 22, 2024 | 14.75 | 14.75 | 14.63 | 14.70 | 13.62 | 2,070 |
Jul 19, 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 13.57 | 14,221 |
Jul 18, 2024 | 14.60 | 14.61 | 14.60 | 14.60 | 13.53 | 8,697 |
Jul 17, 2024 | 14.66 | 14.70 | 14.59 | 14.60 | 13.53 | 7,950 |
Jul 16, 2024 | 14.88 | 14.88 | 14.69 | 14.69 | 13.61 | 13,910 |
Jul 15, 2024 | 14.90 | 14.90 | 14.85 | 14.88 | 13.79 | 3,063 |
Jul 12, 2024 | 14.85 | 14.85 | 14.70 | 14.79 | 13.70 | 6,600 |
Jul 11, 2024 | 14.82 | 14.82 | 14.56 | 14.56 | 13.49 | 2,000 |
Jul 10, 2024 | 14.61 | 14.80 | 14.61 | 14.62 | 13.55 | 6,400 |
Jul 9, 2024 | 14.82 | 14.83 | 14.75 | 14.75 | 13.67 | 14,300 |
Jul 8, 2024 | 14.82 | 14.82 | 14.75 | 14.80 | 13.71 | 2,956 |
Jul 5, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 13.62 | 1,565 |
Jul 4, 2024 | 14.76 | 14.84 | 14.76 | 14.84 | 13.75 | 1,175 |
Jul 3, 2024 | 14.66 | 14.80 | 14.65 | 14.75 | 13.67 | 3,400 |
Jul 2, 2024 | 14.55 | 14.78 | 14.55 | 14.76 | 13.68 | 8,505 |
Jun 28, 2024 | 14.49 | 14.53 | 14.49 | 14.50 | 13.44 | 6,716 |
Jun 27, 2024 | 14.71 | 14.79 | 14.43 | 14.69 | 13.61 | 14,600 |
Jun 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.44 | 900 |
Jun 25, 2024 | 14.64 | 14.70 | 14.49 | 14.50 | 13.44 | 10,465 |
Jun 24, 2024 | 14.40 | 14.73 | 14.40 | 14.73 | 13.65 | 1,100 |
Jun 21, 2024 | 14.30 | 14.41 | 14.30 | 14.31 | 13.26 | 7,600 |
Jun 20, 2024 | 14.35 | 14.35 | 14.30 | 14.35 | 13.30 | 4,300 |
Jun 19, 2024 | 14.50 | 14.50 | 14.30 | 14.31 | 13.26 | 4,230 |
Jun 18, 2024 | 14.36 | 14.88 | 14.30 | 14.46 | 13.40 | 15,049 |
Jun 17, 2024 | 15.00 | 15.00 | 14.36 | 14.36 | 13.31 | 12,580 |
Jun 14, 2024 | 0.42 Dividend | |||||
Jun 14, 2024 | 14.85 | 14.89 | 14.75 | 14.86 | 13.77 | 3,000 |
Jun 13, 2024 | 15.33 | 15.33 | 15.11 | 15.12 | 13.62 | 11,965 |
Jun 12, 2024 | 15.12 | 15.50 | 15.04 | 15.21 | 13.70 | 17,900 |
Jun 11, 2024 | 15.09 | 15.09 | 14.95 | 14.96 | 13.47 | 4,082 |
Jun 10, 2024 | 15.22 | 15.25 | 14.96 | 14.96 | 13.47 | 5,000 |
Jun 7, 2024 | 15.06 | 15.06 | 14.84 | 14.84 | 13.37 | 14,300 |
Jun 6, 2024 | 15.20 | 15.21 | 15.05 | 15.05 | 13.55 | 17,290 |
Jun 5, 2024 | 15.12 | 15.16 | 15.12 | 15.15 | 13.64 | 400 |
Jun 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.51 | 900 |
Jun 3, 2024 | 15.11 | 15.26 | 15.06 | 15.06 | 13.56 | 14,354 |
May 31, 2024 | 15.00 | 15.10 | 15.00 | 15.02 | 13.53 | 1,629 |
May 30, 2024 | 14.95 | 14.95 | 14.89 | 14.89 | 13.41 | 3,800 |
May 29, 2024 | 14.99 | 15.01 | 14.98 | 15.01 | 13.52 | 10,786 |
May 28, 2024 | 15.08 | 15.08 | 14.98 | 15.08 | 13.58 | 6,804 |
May 27, 2024 | 15.04 | 15.09 | 14.98 | 15.09 | 13.59 | 11,441 |
May 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.46 | 135 |
May 23, 2024 | 14.80 | 14.96 | 14.80 | 14.96 | 13.47 | 27,146 |
May 22, 2024 | 14.76 | 14.76 | 14.65 | 14.75 | 13.28 | 21,900 |
May 21, 2024 | 14.70 | 14.70 | 14.66 | 14.66 | 13.20 | 1,768 |
May 17, 2024 | 14.78 | 14.79 | 14.70 | 14.70 | 13.24 | 3,076 |
May 16, 2024 | 14.88 | 14.90 | 14.85 | 14.85 | 13.37 | 5,177 |
May 15, 2024 | 14.88 | 14.88 | 14.85 | 14.85 | 13.37 | 5,718 |
May 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.33 | 5,400 |
May 13, 2024 | 14.78 | 14.82 | 14.75 | 14.75 | 13.28 | 43,500 |
May 10, 2024 | 15.15 | 15.15 | 14.75 | 14.75 | 13.28 | 4,980 |
May 9, 2024 | 15.15 | 15.20 | 15.14 | 15.14 | 13.64 | 5,317 |
May 8, 2024 | 15.10 | 15.19 | 15.10 | 15.19 | 13.68 | 925 |
May 7, 2024 | 15.21 | 15.34 | 15.00 | 15.00 | 13.51 | 3,100 |
May 6, 2024 | 14.96 | 15.27 | 14.96 | 15.15 | 13.64 | 6,033 |
May 3, 2024 | 14.92 | 15.00 | 14.79 | 14.79 | 13.32 | 19,776 |
May 2, 2024 | 14.81 | 14.90 | 14.80 | 14.88 | 13.40 | 7,285 |
May 1, 2024 | 14.55 | 14.79 | 14.55 | 14.79 | 13.32 | 7,802 |
Apr 30, 2024 | 14.43 | 14.83 | 14.43 | 14.83 | 13.36 | 2,045 |
Apr 29, 2024 | 14.50 | 14.78 | 14.50 | 14.78 | 13.31 | 6,009 |
Apr 26, 2024 | 14.50 | 14.68 | 14.50 | 14.68 | 13.22 | 1,300 |
Apr 25, 2024 | 14.78 | 14.81 | 14.73 | 14.75 | 13.28 | 2,577 |
Apr 24, 2024 | 14.50 | 14.86 | 14.48 | 14.75 | 13.28 | 3,096 |
Apr 23, 2024 | 14.79 | 14.79 | 14.44 | 14.46 | 13.02 | 3,000 |
Apr 22, 2024 | 14.80 | 14.90 | 14.75 | 14.82 | 13.35 | 1,800 |
Apr 19, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 13.46 | 3,942 |
Apr 18, 2024 | 14.90 | 14.93 | 14.80 | 14.87 | 13.39 | 8,191 |
Apr 17, 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 13.46 | 3,267 |
Apr 16, 2024 | 15.25 | 15.25 | 14.82 | 14.83 | 13.36 | 3,932 |
Apr 15, 2024 | 14.98 | 14.98 | 14.88 | 14.88 | 13.40 | 1,800 |
Apr 12, 2024 | 15.05 | 15.05 | 14.98 | 14.98 | 13.49 | 6,593 |
Apr 11, 2024 | 15.03 | 15.20 | 15.00 | 15.04 | 13.55 | 6,894 |
Apr 10, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 13.53 | 14,150 |
Apr 9, 2024 | 15.22 | 15.24 | 15.22 | 15.24 | 13.73 | 1,800 |
Apr 8, 2024 | 15.15 | 15.16 | 15.10 | 15.16 | 13.65 | 4,465 |
Apr 5, 2024 | 15.04 | 15.11 | 15.04 | 15.11 | 13.61 | 400 |
Apr 4, 2024 | 15.20 | 15.20 | 15.01 | 15.05 | 13.55 | 7,162 |
Apr 3, 2024 | 15.25 | 15.25 | 15.20 | 15.20 | 13.69 | 3,000 |
Apr 2, 2024 | 15.27 | 15.35 | 15.21 | 15.21 | 13.70 | 8,639 |
Apr 1, 2024 | 15.20 | 15.22 | 15.20 | 15.22 | 13.71 | 676 |
Mar 28, 2024 | 15.15 | 15.25 | 15.12 | 15.18 | 13.67 | 3,513 |
Mar 27, 2024 | 15.38 | 15.38 | 15.30 | 15.30 | 13.78 | 950 |
Mar 26, 2024 | 15.25 | 15.35 | 15.25 | 15.25 | 13.73 | 2,455 |
Mar 25, 2024 | 15.10 | 15.30 | 15.10 | 15.20 | 13.69 | 1,325 |
Mar 22, 2024 | 15.30 | 15.39 | 15.30 | 15.37 | 13.84 | 3,200 |
Mar 21, 2024 | 15.24 | 15.39 | 15.23 | 15.39 | 13.86 | 3,481 |
Mar 20, 2024 | 15.18 | 15.25 | 15.18 | 15.20 | 13.69 | 4,763 |
Mar 19, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 13.69 | 3,100 |
Mar 18, 2024 | 15.15 | 15.15 | 15.00 | 15.12 | 13.62 | 6,032 |
Mar 15, 2024 | 15.19 | 15.30 | 14.91 | 15.10 | 13.60 | 29,450 |
Mar 14, 2024 | 0.42 Dividend | |||||
Mar 14, 2024 | 15.01 | 15.06 | 14.97 | 15.05 | 13.55 | 20,250 |