Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.26 | 14.47 | 14.26 | 14.44 | 14.44 | - |
09 May 2024 | 14.06 | 14.29 | 14.06 | 14.21 | 14.21 | - |
08 May 2024 | 14.14 | 14.14 | 14.03 | 14.03 | 14.03 | - |
07 May 2024 | 13.98 | 14.06 | 13.98 | 13.99 | 13.99 | - |
06 May 2024 | 14.01 | 14.06 | 13.91 | 13.91 | 13.91 | - |
03 May 2024 | 13.77 | 14.04 | 13.77 | 13.97 | 13.97 | - |
02 May 2024 | 13.69 | 13.83 | 13.69 | 13.71 | 13.71 | - |
30 Apr 2024 | 13.89 | 13.89 | 13.66 | 13.66 | 13.66 | - |
29 Apr 2024 | 13.78 | 13.89 | 13.72 | 13.80 | 13.80 | - |
26 Apr 2024 | 13.76 | 13.78 | 13.68 | 13.68 | 13.68 | - |
25 Apr 2024 | 13.73 | 13.77 | 13.62 | 13.62 | 13.62 | - |
24 Apr 2024 | 13.89 | 13.89 | 13.70 | 13.71 | 13.71 | - |
23 Apr 2024 | 13.86 | 13.87 | 13.78 | 13.79 | 13.79 | - |
22 Apr 2024 | 13.70 | 13.81 | 13.70 | 13.81 | 13.81 | - |
19 Apr 2024 | 13.29 | 13.64 | 13.29 | 13.59 | 13.59 | - |
18 Apr 2024 | 13.45 | 13.61 | 13.34 | 13.34 | 13.34 | - |
17 Apr 2024 | 13.48 | 13.48 | 13.35 | 13.40 | 13.40 | - |
16 Apr 2024 | 13.44 | 13.53 | 13.37 | 13.37 | 13.37 | - |
15 Apr 2024 | 13.73 | 13.73 | 13.42 | 13.42 | 13.42 | - |
12 Apr 2024 | 13.65 | 13.74 | 13.60 | 13.60 | 13.60 | - |
11 Apr 2024 | 13.44 | 13.63 | 13.44 | 13.56 | 13.56 | - |
10 Apr 2024 | 13.67 | 13.72 | 13.41 | 13.41 | 13.41 | - |
09 Apr 2024 | 13.33 | 13.58 | 13.33 | 13.56 | 13.56 | - |
08 Apr 2024 | 13.45 | 13.45 | 13.38 | 13.38 | 13.38 | - |
05 Apr 2024 | 13.70 | 13.75 | 13.35 | 13.35 | 13.35 | 50 |
04 Apr 2024 | 13.72 | 13.81 | 13.69 | 13.69 | 13.69 | 500 |
03 Apr 2024 | 13.70 | 13.72 | 13.65 | 13.71 | 13.71 | - |
02 Apr 2024 | 13.78 | 13.78 | 13.68 | 13.68 | 13.68 | - |
28 Mar 2024 | 13.59 | 13.80 | 13.59 | 13.67 | 13.67 | 660 |
27 Mar 2024 | 13.44 | 13.66 | 13.44 | 13.54 | 13.54 | - |
26 Mar 2024 | 13.59 | 13.59 | 13.41 | 13.41 | 13.41 | - |
25 Mar 2024 | 13.40 | 13.49 | 13.40 | 13.49 | 13.49 | - |
22 Mar 2024 | 13.27 | 13.47 | 13.27 | 13.39 | 13.39 | - |
21 Mar 2024 | 13.49 | 13.49 | 13.14 | 13.14 | 13.14 | - |
20 Mar 2024 | 13.30 | 13.36 | 13.30 | 13.34 | 13.34 | - |
19 Mar 2024 | 13.10 | 13.38 | 13.10 | 13.31 | 13.31 | - |
18 Mar 2024 | 13.33 | 13.33 | 13.09 | 13.09 | 13.09 | - |
15 Mar 2024 | 13.19 | 13.31 | 13.19 | 13.20 | 13.20 | - |
14 Mar 2024 | 13.23 | 13.32 | 13.18 | 13.18 | 13.18 | - |
13 Mar 2024 | 13.27 | 13.28 | 13.20 | 13.20 | 13.20 | - |
12 Mar 2024 | 13.51 | 13.51 | 13.23 | 13.23 | 13.23 | - |
11 Mar 2024 | 13.32 | 13.63 | 13.32 | 13.47 | 13.47 | - |
08 Mar 2024 | 13.40 | 13.40 | 13.26 | 13.26 | 13.26 | - |
07 Mar 2024 | 13.09 | 13.40 | 13.09 | 13.37 | 13.37 | - |
06 Mar 2024 | 13.19 | 13.31 | 13.11 | 13.11 | 13.11 | 220 |
05 Mar 2024 | 12.88 | 13.22 | 12.88 | 13.16 | 13.16 | - |
04 Mar 2024 | 13.39 | 13.39 | 12.86 | 12.86 | 12.86 | - |
01 Mar 2024 | 13.37 | 13.37 | 13.11 | 13.11 | 13.11 | - |
29 Feb 2024 | 13.11 | 13.36 | 13.11 | 13.26 | 13.26 | - |
28 Feb 2024 | 13.24 | 13.30 | 13.09 | 13.09 | 13.09 | - |
27 Feb 2024 | 13.56 | 13.56 | 13.22 | 13.22 | 13.22 | - |
26 Feb 2024 | 14.35 | 14.35 | 13.53 | 13.53 | 13.53 | - |
23 Feb 2024 | 14.64 | 14.64 | 14.28 | 14.28 | 14.28 | 105 |
22 Feb 2024 | 15.09 | 15.09 | 14.59 | 14.59 | 14.59 | - |
21 Feb 2024 | 14.93 | 15.06 | 14.93 | 14.94 | 14.94 | - |
20 Feb 2024 | 14.56 | 14.90 | 14.56 | 14.83 | 14.83 | - |
19 Feb 2024 | 14.44 | 14.55 | 14.44 | 14.52 | 14.52 | - |
16 Feb 2024 | 14.48 | 14.48 | 14.38 | 14.39 | 14.39 | - |
15 Feb 2024 | 14.40 | 14.45 | 14.36 | 14.40 | 14.40 | - |
14 Feb 2024 | 14.40 | 14.47 | 14.29 | 14.29 | 14.29 | - |
13 Feb 2024 | 14.47 | 14.59 | 14.31 | 14.31 | 14.31 | 15 |
12 Feb 2024 | 14.43 | 14.60 | 14.43 | 14.49 | 14.49 | - |
09 Feb 2024 | 14.50 | 14.52 | 14.35 | 14.35 | 14.35 | - |
08 Feb 2024 | 14.48 | 14.55 | 14.41 | 14.43 | 14.43 | - |
07 Feb 2024 | 14.55 | 14.60 | 14.44 | 14.44 | 14.44 | - |
06 Feb 2024 | 14.74 | 14.74 | 14.48 | 14.48 | 14.48 | - |
05 Feb 2024 | 14.91 | 14.95 | 14.66 | 14.66 | 14.66 | - |
02 Feb 2024 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | - |
01 Feb 2024 | 14.96 | 15.04 | 14.89 | 14.89 | 14.89 | - |
31 Jan 2024 | 14.93 | 15.13 | 14.93 | 14.94 | 14.94 | - |
30 Jan 2024 | 15.06 | 15.06 | 14.89 | 14.91 | 14.91 | - |
29 Jan 2024 | 15.09 | 15.09 | 14.99 | 15.01 | 15.01 | - |
26 Jan 2024 | 15.09 | 15.09 | 14.91 | 14.91 | 14.91 | - |
25 Jan 2024 | 15.20 | 15.20 | 15.06 | 15.06 | 15.06 | - |
24 Jan 2024 | 15.40 | 15.40 | 15.19 | 15.19 | 15.19 | - |
23 Jan 2024 | 15.40 | 15.42 | 15.18 | 15.18 | 15.18 | - |
22 Jan 2024 | 15.27 | 15.46 | 15.25 | 15.32 | 15.32 | - |
19 Jan 2024 | 15.49 | 15.49 | 15.14 | 15.14 | 15.14 | - |
18 Jan 2024 | 15.61 | 15.61 | 15.40 | 15.40 | 15.40 | - |
17 Jan 2024 | 15.56 | 15.60 | 15.48 | 15.48 | 15.48 | - |
16 Jan 2024 | 15.68 | 15.82 | 15.68 | 15.69 | 15.69 | - |
15 Jan 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.76 | - |
12 Jan 2024 | 15.61 | 15.81 | 15.61 | 15.77 | 15.77 | - |
11 Jan 2024 | 15.60 | 15.65 | 15.56 | 15.56 | 15.56 | - |
10 Jan 2024 | 15.59 | 15.59 | 15.51 | 15.53 | 15.53 | - |
09 Jan 2024 | 15.50 | 15.70 | 15.50 | 15.63 | 15.63 | - |
08 Jan 2024 | 15.65 | 15.65 | 15.49 | 15.49 | 15.49 | - |
05 Jan 2024 | 15.60 | 15.76 | 15.57 | 15.57 | 15.57 | - |
04 Jan 2024 | 15.51 | 15.73 | 15.51 | 15.70 | 15.70 | - |
03 Jan 2024 | 15.35 | 15.53 | 15.35 | 15.48 | 15.48 | - |
02 Jan 2024 | 15.31 | 15.43 | 15.31 | 15.40 | 15.40 | 50 |
29 Dec 2023 | 15.27 | 15.27 | 15.26 | 15.26 | 15.26 | - |
28 Dec 2023 | 15.40 | 15.44 | 15.26 | 15.26 | 15.26 | 300 |
27 Dec 2023 | 15.73 | 15.73 | 15.35 | 15.35 | 15.35 | - |
22 Dec 2023 | 15.35 | 15.55 | 15.35 | 15.55 | 15.55 | - |
21 Dec 2023 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | - |
20 Dec 2023 | 16.15 | 16.15 | 15.65 | 15.66 | 15.66 | - |
20 Dec 2023 | 0.696 Dividend | |||||
19 Dec 2023 | 16.90 | 16.90 | 16.57 | 16.57 | 15.87 | - |
18 Dec 2023 | 16.80 | 16.85 | 16.59 | 16.72 | 16.01 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |