Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.20 | 13.43 | 13.15 | 13.43 | 13.43 | 1,566 |
01 May 2024 | 13.31 | 13.39 | 12.93 | 12.93 | 12.93 | 10,375 |
30 Apr 2024 | 13.80 | 13.86 | 13.51 | 13.52 | 13.52 | 692 |
29 Apr 2024 | 14.27 | 14.28 | 13.82 | 13.91 | 13.91 | 2,691 |
26 Apr 2024 | 14.16 | 14.35 | 14.04 | 14.04 | 14.04 | 1,261 |
25 Apr 2024 | 14.24 | 14.40 | 14.08 | 14.18 | 14.18 | 2,721 |
24 Apr 2024 | 14.80 | 14.80 | 14.24 | 14.44 | 14.44 | 3,157 |
23 Apr 2024 | 14.58 | 15.04 | 14.07 | 14.73 | 14.73 | 16,685 |
22 Apr 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 16.70 | 3,265 |
19 Apr 2024 | 16.09 | 16.51 | 16.09 | 16.45 | 16.45 | 9,104 |
18 Apr 2024 | 16.35 | 16.49 | 16.31 | 16.34 | 16.34 | 209 |
17 Apr 2024 | 16.36 | 16.38 | 16.10 | 16.27 | 16.27 | 331 |
16 Apr 2024 | 16.38 | 16.38 | 16.12 | 16.18 | 16.18 | 1,403 |
15 Apr 2024 | 16.89 | 16.91 | 16.47 | 16.47 | 16.47 | 1,880 |
12 Apr 2024 | 17.07 | 17.12 | 16.94 | 16.97 | 16.97 | 614 |
11 Apr 2024 | 17.10 | 17.27 | 17.01 | 17.27 | 17.27 | 127 |
10 Apr 2024 | 16.87 | 17.15 | 16.77 | 16.82 | 16.82 | 484 |
09 Apr 2024 | 17.18 | 17.34 | 16.99 | 17.21 | 17.21 | 554 |
08 Apr 2024 | 17.50 | 17.67 | 17.33 | 17.33 | 17.33 | 250 |
05 Apr 2024 | 17.39 | 17.51 | 17.31 | 17.31 | 17.31 | 5,189 |
04 Apr 2024 | 18.16 | 18.16 | 17.92 | 17.92 | 17.92 | 1,232 |
03 Apr 2024 | 17.76 | 17.82 | 17.58 | 17.78 | 17.78 | 2,056 |
02 Apr 2024 | 17.64 | 17.78 | 17.64 | 17.72 | 17.72 | 109 |
28 Mar 2024 | 17.83 | 17.91 | 17.72 | 17.72 | 17.72 | 2,329 |
27 Mar 2024 | 17.57 | 17.71 | 17.50 | 17.61 | 17.61 | 3,464 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 17.72 | 17.90 | 17.61 | 17.72 | 17.47 | 2,159 |
25 Mar 2024 | 17.02 | 17.44 | 17.02 | 17.41 | 17.16 | 7,241 |
22 Mar 2024 | 17.59 | 17.59 | 17.14 | 17.15 | 16.91 | 2,939 |
21 Mar 2024 | 17.36 | 17.36 | 16.97 | 17.01 | 16.77 | 1,283 |
20 Mar 2024 | 16.75 | 16.90 | 16.75 | 16.84 | 16.60 | 773 |
19 Mar 2024 | 16.50 | 16.84 | 16.32 | 16.81 | 16.57 | 447 |
18 Mar 2024 | 16.47 | 16.78 | 16.35 | 16.50 | 16.27 | 7,266 |
15 Mar 2024 | 16.70 | 16.75 | 16.37 | 16.41 | 16.17 | 1,507 |
14 Mar 2024 | 16.96 | 16.96 | 16.50 | 16.54 | 16.31 | 895 |
13 Mar 2024 | 16.92 | 17.01 | 16.86 | 16.92 | 16.68 | 834 |
12 Mar 2024 | 16.94 | 16.94 | 16.56 | 16.56 | 16.32 | 1,322 |
11 Mar 2024 | 16.63 | 16.87 | 16.63 | 16.71 | 16.48 | 1,769 |
08 Mar 2024 | 16.86 | 17.04 | 16.64 | 17.00 | 16.76 | 162 |
07 Mar 2024 | 16.78 | 17.09 | 16.55 | 16.79 | 16.55 | 1,083 |
06 Mar 2024 | 17.15 | 17.68 | 16.70 | 16.78 | 16.55 | 5,004 |
05 Mar 2024 | 18.92 | 19.08 | 18.86 | 18.86 | 18.59 | 1,588 |
04 Mar 2024 | 19.26 | 19.41 | 19.03 | 19.20 | 18.93 | 857 |
01 Mar 2024 | 18.75 | 19.27 | 18.72 | 19.04 | 18.77 | 1,229 |
29 Feb 2024 | 19.00 | 19.00 | 18.54 | 18.54 | 18.28 | 5,544 |
28 Feb 2024 | 18.63 | 18.94 | 18.63 | 18.83 | 18.56 | 707 |
27 Feb 2024 | 18.98 | 18.98 | 18.57 | 18.58 | 18.31 | 1,071 |
26 Feb 2024 | 18.42 | 18.90 | 18.42 | 18.90 | 18.63 | 424 |
23 Feb 2024 | 18.72 | 18.72 | 18.46 | 18.46 | 18.20 | 61 |
22 Feb 2024 | 18.73 | 19.01 | 18.58 | 18.63 | 18.37 | 2,166 |
21 Feb 2024 | 18.50 | 18.67 | 18.50 | 18.62 | 18.36 | 665 |
20 Feb 2024 | 18.33 | 18.72 | 18.33 | 18.61 | 18.35 | 1,718 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.62 | 18.81 | 18.62 | 18.74 | 18.47 | 1,397 |
15 Feb 2024 | 18.53 | 18.73 | 18.43 | 18.51 | 18.25 | 880 |
14 Feb 2024 | 18.25 | 18.36 | 18.12 | 18.13 | 17.87 | 440 |
13 Feb 2024 | 18.21 | 18.25 | 17.90 | 18.11 | 17.85 | 1,078 |
12 Feb 2024 | 18.49 | 18.80 | 18.49 | 18.70 | 18.44 | 2,237 |
09 Feb 2024 | 18.34 | 18.57 | 18.32 | 18.55 | 18.29 | 981 |
08 Feb 2024 | 17.85 | 18.16 | 17.71 | 18.16 | 17.90 | 201 |
07 Feb 2024 | 18.47 | 18.47 | 17.95 | 17.97 | 17.72 | 1,752 |
06 Feb 2024 | 17.80 | 18.65 | 17.80 | 18.50 | 18.24 | 1,487 |
05 Feb 2024 | 17.90 | 17.93 | 17.71 | 17.71 | 17.46 | 1,854 |
02 Feb 2024 | 18.21 | 18.21 | 17.85 | 18.11 | 17.86 | 524 |
01 Feb 2024 | 18.66 | 18.66 | 18.32 | 18.43 | 18.17 | 531 |
31 Jan 2024 | 18.97 | 18.97 | 18.56 | 18.65 | 18.38 | 2,367 |
30 Jan 2024 | 19.60 | 19.79 | 19.01 | 19.03 | 18.76 | 1,814 |
29 Jan 2024 | 19.03 | 19.25 | 18.90 | 19.25 | 18.98 | 3,456 |
26 Jan 2024 | 18.17 | 19.12 | 18.17 | 18.98 | 18.71 | 7,816 |
25 Jan 2024 | 15.32 | 18.81 | 15.32 | 18.27 | 18.01 | 36,129 |
24 Jan 2024 | 16.79 | 16.83 | 16.63 | 16.63 | 16.40 | 278 |
23 Jan 2024 | 16.70 | 16.82 | 16.58 | 16.82 | 16.58 | 845 |
22 Jan 2024 | 16.19 | 16.68 | 16.19 | 16.43 | 16.20 | 1,604 |
19 Jan 2024 | 15.94 | 16.08 | 15.91 | 16.08 | 15.85 | 568 |
18 Jan 2024 | 15.72 | 15.76 | 15.58 | 15.66 | 15.44 | 56 |
17 Jan 2024 | 15.81 | 15.84 | 15.50 | 15.51 | 15.29 | 838 |
16 Jan 2024 | 15.91 | 16.19 | 15.72 | 16.12 | 15.89 | 126 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.23 | 16.30 | 15.93 | 16.14 | 15.91 | 1,215 |
11 Jan 2024 | 16.13 | 16.13 | 15.73 | 16.06 | 15.83 | 10,347 |
10 Jan 2024 | 16.15 | 16.25 | 15.99 | 16.14 | 15.91 | 13,291 |
09 Jan 2024 | 16.31 | 16.45 | 16.31 | 16.38 | 16.15 | 419 |
08 Jan 2024 | 16.32 | 16.83 | 16.32 | 16.83 | 16.59 | 941 |
05 Jan 2024 | 16.41 | 16.75 | 16.37 | 16.37 | 16.14 | 710 |
04 Jan 2024 | 15.87 | 16.60 | 15.87 | 16.58 | 16.35 | 3,729 |
03 Jan 2024 | 17.63 | 17.63 | 15.96 | 15.98 | 15.75 | 6,978 |
02 Jan 2024 | 18.11 | 18.11 | 17.91 | 18.10 | 17.85 | 1,518 |
29 Dec 2023 | 18.54 | 18.55 | 18.13 | 18.28 | 18.02 | 369 |
28 Dec 2023 | 18.55 | 18.62 | 18.55 | 18.55 | 18.29 | 54 |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.39 | 40 |
22 Dec 2023 | 18.84 | 18.89 | 18.74 | 18.74 | 18.23 | 749 |
21 Dec 2023 | 18.51 | 18.53 | 18.39 | 18.52 | 18.02 | 1,146 |
20 Dec 2023 | 18.48 | 18.57 | 18.35 | 18.56 | 18.06 | 1,240 |
19 Dec 2023 | 18.41 | 18.60 | 18.22 | 18.40 | 17.90 | 3,436 |
18 Dec 2023 | 18.50 | 18.53 | 17.86 | 17.99 | 17.50 | 2,843 |
15 Dec 2023 | 17.53 | 17.89 | 17.44 | 17.85 | 17.36 | 930 |
14 Dec 2023 | 16.96 | 17.86 | 16.94 | 17.62 | 17.14 | 2,160 |
13 Dec 2023 | 15.58 | 16.04 | 15.58 | 16.04 | 15.60 | 853 |
12 Dec 2023 | 15.14 | 15.65 | 15.10 | 15.65 | 15.23 | 1,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |