Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.34 | 16.34 | 16.22 | 16.30 | 16.30 | 858 |
09 May 2024 | 16.00 | 16.16 | 15.83 | 16.16 | 16.16 | 1,129 |
08 May 2024 | 15.81 | 15.89 | 15.77 | 15.78 | 15.78 | 2,360 |
07 May 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 797 |
03 May 2024 | 15.54 | 15.84 | 15.54 | 15.54 | 15.54 | 206 |
02 May 2024 | 15.40 | 15.61 | 15.40 | 15.61 | 15.61 | 20 |
01 May 2024 | 15.40 | 15.53 | 15.35 | 15.53 | 15.53 | 725 |
30 Apr 2024 | 15.79 | 15.79 | 15.60 | 15.60 | 15.60 | 140 |
29 Apr 2024 | 16.05 | 16.12 | 15.89 | 16.10 | 16.10 | 1,541 |
26 Apr 2024 | 15.99 | 15.99 | 15.89 | 15.98 | 15.98 | 1,180 |
25 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 580 |
24 Apr 2024 | 15.74 | 15.76 | 15.66 | 15.66 | 15.66 | 702 |
23 Apr 2024 | 15.32 | 15.74 | 15.32 | 15.74 | 15.74 | 1,502 |
22 Apr 2024 | 15.56 | 15.75 | 15.37 | 15.38 | 15.38 | 13,507 |
19 Apr 2024 | 16.29 | 16.33 | 16.17 | 16.17 | 16.17 | 841 |
18 Apr 2024 | 16.25 | 16.30 | 16.01 | 16.30 | 16.30 | 635 |
17 Apr 2024 | 16.03 | 16.17 | 15.98 | 16.14 | 16.14 | 1,107 |
16 Apr 2024 | 15.74 | 16.08 | 15.73 | 15.98 | 15.98 | 1,235 |
15 Apr 2024 | 16.20 | 16.20 | 15.93 | 16.01 | 16.01 | 9,481 |
12 Apr 2024 | 16.70 | 16.78 | 16.35 | 16.37 | 16.37 | 7,440 |
11 Apr 2024 | 16.36 | 16.37 | 16.14 | 16.34 | 16.34 | 1,692 |
10 Apr 2024 | 15.89 | 16.24 | 15.88 | 16.04 | 16.04 | 5,731 |
09 Apr 2024 | 16.30 | 16.31 | 16.13 | 16.13 | 16.13 | 1,180 |
08 Apr 2024 | 16.56 | 16.56 | 16.09 | 16.40 | 16.40 | 2,208 |
05 Apr 2024 | 16.14 | 16.58 | 16.08 | 16.58 | 16.58 | 1,749 |
04 Apr 2024 | 16.30 | 16.34 | 16.20 | 16.32 | 16.32 | 2,007 |
03 Apr 2024 | 16.38 | 16.53 | 16.38 | 16.48 | 16.48 | 1,049 |
02 Apr 2024 | 16.88 | 16.88 | 16.39 | 16.40 | 16.40 | 13,809 |
28 Mar 2024 | 16.19 | 16.45 | 15.99 | 16.45 | 16.45 | 5,124 |
27 Mar 2024 | 15.73 | 15.89 | 15.73 | 15.85 | 15.85 | 5,924 |
27 Mar 2024 | 0.044211 Dividend | |||||
26 Mar 2024 | 16.06 | 16.06 | 15.72 | 15.73 | 15.68 | 435 |
25 Mar 2024 | 15.65 | 15.92 | 15.65 | 15.82 | 15.77 | 203 |
22 Mar 2024 | 15.61 | 15.80 | 15.58 | 15.60 | 15.55 | 1,070 |
21 Mar 2024 | 16.18 | 16.19 | 15.78 | 15.82 | 15.77 | 1,328 |
20 Mar 2024 | 15.60 | 15.85 | 15.52 | 15.85 | 15.81 | 1,800 |
19 Mar 2024 | 15.70 | 15.72 | 15.48 | 15.61 | 15.57 | 3,831 |
18 Mar 2024 | 16.01 | 16.15 | 15.88 | 15.88 | 15.83 | 1,264 |
15 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | 800 |
14 Mar 2024 | 16.08 | 16.10 | 15.82 | 15.82 | 15.78 | 5,164 |
13 Mar 2024 | 16.08 | 16.28 | 15.99 | 16.24 | 16.20 | 1,264 |
12 Mar 2024 | 15.77 | 16.17 | 15.77 | 16.01 | 15.97 | 2,348 |
11 Mar 2024 | 16.23 | 16.45 | 16.11 | 16.11 | 16.07 | 3,405 |
08 Mar 2024 | 15.95 | 16.16 | 15.95 | 16.05 | 16.01 | 1,399 |
07 Mar 2024 | 16.15 | 16.15 | 15.94 | 15.99 | 15.94 | 2,153 |
06 Mar 2024 | 15.64 | 16.03 | 15.64 | 16.00 | 15.95 | 2,820 |
05 Mar 2024 | 15.26 | 15.51 | 15.15 | 15.51 | 15.46 | 1,839 |
04 Mar 2024 | 15.46 | 15.65 | 15.38 | 15.38 | 15.33 | 3,359 |
01 Mar 2024 | 14.67 | 15.41 | 14.59 | 15.40 | 15.36 | 5,598 |
29 Feb 2024 | 14.02 | 14.36 | 13.97 | 14.36 | 14.32 | 2,551 |
28 Feb 2024 | 13.80 | 13.85 | 13.80 | 13.82 | 13.79 | 1,747 |
27 Feb 2024 | 14.10 | 14.10 | 14.03 | 14.04 | 14.00 | 500 |
26 Feb 2024 | 13.95 | 14.02 | 13.95 | 14.02 | 13.98 | 1,141 |
23 Feb 2024 | 13.78 | 13.97 | 13.69 | 13.97 | 13.93 | 1,097 |
22 Feb 2024 | 14.49 | 14.49 | 13.67 | 13.74 | 13.71 | 1,540 |
21 Feb 2024 | 13.73 | 14.15 | 12.77 | 13.88 | 13.84 | 21,782 |
20 Feb 2024 | 14.02 | 14.02 | 13.97 | 14.01 | 13.97 | 1,843 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.11 | 14.23 | 14.11 | 14.22 | 14.18 | 215 |
15 Feb 2024 | 14.39 | 14.52 | 14.27 | 14.31 | 14.27 | 2,543 |
14 Feb 2024 | 14.10 | 14.23 | 14.10 | 14.23 | 14.19 | 765 |
13 Feb 2024 | 14.48 | 14.48 | 14.12 | 14.26 | 14.21 | 1,700 |
12 Feb 2024 | 14.66 | 14.74 | 14.66 | 14.74 | 14.70 | 234 |
09 Feb 2024 | 14.69 | 14.70 | 14.59 | 14.70 | 14.66 | 1,063 |
08 Feb 2024 | 14.99 | 14.99 | 14.61 | 14.63 | 14.58 | 2,681 |
07 Feb 2024 | 14.95 | 15.08 | 14.90 | 15.00 | 14.96 | 9,711 |
06 Feb 2024 | 15.01 | 15.24 | 14.97 | 15.17 | 15.13 | 2,659 |
05 Feb 2024 | 14.51 | 14.74 | 14.51 | 14.69 | 14.65 | 4,489 |
02 Feb 2024 | 14.82 | 14.82 | 14.45 | 14.45 | 14.41 | 4,908 |
01 Feb 2024 | 14.79 | 15.04 | 14.73 | 14.98 | 14.93 | 2,965 |
31 Jan 2024 | 14.59 | 14.79 | 14.59 | 14.72 | 14.67 | 3,701 |
30 Jan 2024 | 14.41 | 14.41 | 14.26 | 14.39 | 14.35 | 1,448 |
29 Jan 2024 | 14.06 | 14.26 | 14.06 | 14.26 | 14.21 | 1,469 |
26 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | 30 |
25 Jan 2024 | 14.33 | 14.41 | 14.23 | 14.23 | 14.19 | 1,039 |
24 Jan 2024 | 14.57 | 14.57 | 14.27 | 14.28 | 14.24 | 1,226 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 14.22 | 14.28 | 14.22 | 14.23 | 14.19 | 307 |
19 Jan 2024 | 14.10 | 14.11 | 13.94 | 14.11 | 14.07 | 1,463 |
18 Jan 2024 | 14.31 | 14.42 | 14.24 | 14.32 | 14.28 | 1,668 |
17 Jan 2024 | 14.27 | 14.33 | 14.14 | 14.33 | 14.29 | 549 |
16 Jan 2024 | 14.63 | 14.70 | 14.36 | 14.47 | 14.43 | 1,740 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.41 | 14.42 | 14.35 | 14.38 | 14.34 | 369 |
11 Jan 2024 | 13.76 | 13.76 | 13.61 | 13.61 | 13.57 | 2,000 |
10 Jan 2024 | 13.85 | 13.86 | 13.75 | 13.81 | 13.77 | 2,142 |
09 Jan 2024 | 13.69 | 13.69 | 13.66 | 13.66 | 13.62 | 68 |
08 Jan 2024 | 13.44 | 13.56 | 13.44 | 13.56 | 13.52 | 109 |
05 Jan 2024 | 13.87 | 14.05 | 13.50 | 13.50 | 13.46 | 3,240 |
04 Jan 2024 | 13.79 | 13.90 | 13.79 | 13.90 | 13.87 | 210 |
03 Jan 2024 | 13.64 | 13.77 | 13.64 | 13.77 | 13.74 | 1,134 |
02 Jan 2024 | 14.20 | 14.31 | 14.10 | 14.10 | 14.06 | 649 |
29 Dec 2023 | 14.28 | 14.29 | 14.28 | 14.29 | 14.25 | 54 |
28 Dec 2023 | 14.66 | 14.66 | 14.63 | 14.63 | 14.58 | 289 |
28 Dec 2023 | 0.045448 Dividend | |||||
27 Dec 2023 | 14.82 | 14.94 | 14.77 | 14.94 | 14.85 | 983 |
22 Dec 2023 | 14.99 | 15.15 | 14.85 | 14.85 | 14.77 | 387 |
21 Dec 2023 | 14.57 | 14.74 | 14.57 | 14.73 | 14.64 | 300 |
20 Dec 2023 | 14.93 | 14.97 | 14.73 | 14.73 | 14.64 | 2,190 |
19 Dec 2023 | 14.63 | 14.93 | 14.63 | 14.93 | 14.84 | 643 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |