Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.60 | 13.80 | 13.40 | 13.55 | 13.55 | 5,252 |
02 May 2024 | 13.45 | 13.70 | 13.45 | 13.55 | 13.55 | 810 |
30 Apr 2024 | 13.85 | 13.85 | 13.20 | 13.40 | 13.40 | 2,738 |
29 Apr 2024 | 13.95 | 14.00 | 13.70 | 13.70 | 13.70 | 1,346 |
26 Apr 2024 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 1,043 |
25 Apr 2024 | 14.15 | 14.15 | 13.75 | 13.85 | 13.85 | 2,866 |
24 Apr 2024 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | 1,089 |
23 Apr 2024 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 741 |
22 Apr 2024 | 14.05 | 14.30 | 14.00 | 14.30 | 14.30 | 1,303 |
19 Apr 2024 | 14.20 | 14.35 | 13.85 | 14.00 | 14.00 | 13,113 |
18 Apr 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 4,935 |
17 Apr 2024 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | 3,430 |
16 Apr 2024 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | 540 |
15 Apr 2024 | 14.05 | 14.15 | 13.95 | 14.15 | 14.15 | 1,455 |
12 Apr 2024 | 13.55 | 14.15 | 13.55 | 14.05 | 14.05 | 6,461 |
11 Apr 2024 | 13.55 | 13.75 | 13.45 | 13.50 | 13.50 | 3,411 |
10 Apr 2024 | 13.25 | 13.50 | 13.20 | 13.50 | 13.50 | 1,624 |
09 Apr 2024 | 13.25 | 13.30 | 13.05 | 13.25 | 13.25 | 1,912 |
08 Apr 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 2,631 |
05 Apr 2024 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | 6,037 |
04 Apr 2024 | 13.10 | 13.30 | 13.10 | 13.15 | 13.15 | 9,387 |
03 Apr 2024 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | 18,140 |
02 Apr 2024 | 13.60 | 13.60 | 13.10 | 13.25 | 13.25 | 7,719 |
28 Mar 2024 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 5,022 |
27 Mar 2024 | 13.40 | 13.40 | 13.25 | 13.40 | 13.40 | 8,875 |
26 Mar 2024 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 5,072 |
25 Mar 2024 | 13.85 | 13.85 | 13.30 | 13.35 | 13.35 | 2,400 |
22 Mar 2024 | 13.20 | 13.65 | 12.95 | 13.25 | 13.25 | 44,156 |
21 Mar 2024 | 12.85 | 13.20 | 12.80 | 13.20 | 13.20 | 3,727 |
20 Mar 2024 | 13.10 | 13.20 | 12.85 | 12.85 | 12.85 | 2,255 |
19 Mar 2024 | 13.60 | 13.60 | 12.80 | 13.10 | 13.10 | 5,494 |
18 Mar 2024 | 14.00 | 14.05 | 13.60 | 13.60 | 13.60 | 4,844 |
15 Mar 2024 | 14.05 | 14.10 | 13.85 | 14.00 | 14.00 | 2,712 |
14 Mar 2024 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | 34,576 |
13 Mar 2024 | 14.00 | 14.20 | 13.70 | 14.20 | 14.20 | 2,081 |
13 Mar 2024 | 1 Dividend | |||||
12 Mar 2024 | 14.85 | 14.90 | 14.80 | 14.85 | 13.85 | 6,078 |
11 Mar 2024 | 14.50 | 15.10 | 14.40 | 14.85 | 13.85 | 6,543 |
08 Mar 2024 | 14.70 | 14.70 | 14.40 | 14.40 | 13.43 | 3,083 |
07 Mar 2024 | 15.00 | 15.10 | 14.55 | 14.70 | 13.71 | 3,548 |
06 Mar 2024 | 14.90 | 15.65 | 14.80 | 15.00 | 13.99 | 9,351 |
05 Mar 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 13.90 | 6,572 |
04 Mar 2024 | 14.45 | 15.05 | 14.45 | 14.80 | 13.80 | 2,975 |
01 Mar 2024 | 14.55 | 14.55 | 14.35 | 14.45 | 13.48 | 1,744 |
29 Feb 2024 | 14.60 | 14.60 | 14.30 | 14.55 | 13.57 | 1,918 |
28 Feb 2024 | 14.50 | 14.80 | 14.35 | 14.60 | 13.62 | 4,885 |
27 Feb 2024 | 14.80 | 15.20 | 14.45 | 14.50 | 13.52 | 8,914 |
26 Feb 2024 | 15.75 | 15.90 | 14.70 | 14.90 | 13.90 | 53,475 |
23 Feb 2024 | 16.00 | 16.05 | 15.80 | 15.85 | 14.78 | 3,086 |
22 Feb 2024 | 16.00 | 16.10 | 15.90 | 16.00 | 14.92 | 78,544 |
21 Feb 2024 | 16.20 | 16.20 | 15.90 | 16.00 | 14.92 | 2,709 |
20 Feb 2024 | 15.85 | 16.25 | 15.85 | 16.20 | 15.11 | 5,587 |
19 Feb 2024 | 15.90 | 16.00 | 15.65 | 15.85 | 14.78 | 2,427 |
16 Feb 2024 | 15.75 | 15.95 | 15.75 | 15.95 | 14.88 | 1,408 |
15 Feb 2024 | 15.90 | 15.90 | 15.75 | 15.75 | 14.69 | 1,447 |
14 Feb 2024 | 15.75 | 15.95 | 15.75 | 15.90 | 14.83 | 641 |
13 Feb 2024 | 15.80 | 16.00 | 15.70 | 15.75 | 14.69 | 9,641 |
12 Feb 2024 | 15.75 | 15.85 | 15.65 | 15.80 | 14.74 | 1,809 |
09 Feb 2024 | 15.90 | 15.90 | 15.70 | 15.80 | 14.74 | 2,000 |
08 Feb 2024 | 16.00 | 16.10 | 15.90 | 15.90 | 14.83 | 3,550 |
07 Feb 2024 | 15.70 | 16.05 | 15.70 | 16.00 | 14.92 | 2,768 |
06 Feb 2024 | 15.70 | 15.90 | 15.65 | 15.70 | 14.64 | 993 |
05 Feb 2024 | 15.65 | 16.00 | 15.60 | 15.70 | 14.64 | 3,212 |
02 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.60 | 14.55 | 560 |
01 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 14.64 | 1,795 |
31 Jan 2024 | 16.00 | 16.05 | 15.90 | 16.00 | 14.92 | 1,625 |
30 Jan 2024 | 15.85 | 16.00 | 15.70 | 16.00 | 14.92 | 2,197 |
29 Jan 2024 | 15.40 | 15.85 | 15.40 | 15.85 | 14.78 | 1,247 |
26 Jan 2024 | 15.50 | 15.75 | 15.40 | 15.40 | 14.36 | 1,316 |
25 Jan 2024 | 15.50 | 15.70 | 15.50 | 15.50 | 14.46 | 502 |
24 Jan 2024 | 15.70 | 15.75 | 15.50 | 15.50 | 14.46 | 1,100 |
23 Jan 2024 | 15.70 | 15.70 | 15.40 | 15.55 | 14.50 | 1,644 |
22 Jan 2024 | 15.30 | 15.55 | 15.30 | 15.40 | 14.36 | 4,087 |
19 Jan 2024 | 15.40 | 15.45 | 15.15 | 15.30 | 14.27 | 2,330 |
18 Jan 2024 | 15.55 | 15.55 | 15.20 | 15.40 | 14.36 | 3,563 |
17 Jan 2024 | 15.75 | 15.75 | 15.45 | 15.55 | 14.50 | 1,194 |
16 Jan 2024 | 15.60 | 15.85 | 15.55 | 15.75 | 14.69 | 2,474 |
15 Jan 2024 | 15.60 | 15.65 | 15.60 | 15.60 | 14.55 | 685 |
12 Jan 2024 | 15.70 | 15.75 | 15.60 | 15.65 | 14.60 | 484 |
11 Jan 2024 | 15.55 | 15.70 | 15.50 | 15.60 | 14.55 | 2,907 |
10 Jan 2024 | 15.50 | 15.55 | 15.50 | 15.55 | 14.50 | 492 |
09 Jan 2024 | 15.50 | 15.55 | 15.50 | 15.50 | 14.46 | 3,338 |
08 Jan 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 14.46 | 793 |
05 Jan 2024 | 15.10 | 15.80 | 15.00 | 15.30 | 14.27 | 1,928 |
04 Jan 2024 | 15.25 | 15.35 | 15.10 | 15.10 | 14.08 | 2,450 |
03 Jan 2024 | 16.00 | 16.05 | 15.20 | 15.25 | 14.22 | 5,305 |
02 Jan 2024 | 16.20 | 16.25 | 16.00 | 16.00 | 14.92 | 1,843 |
29 Dec 2023 | 16.25 | 16.30 | 16.00 | 16.20 | 15.11 | 4,513 |
28 Dec 2023 | 16.10 | 16.30 | 16.00 | 16.25 | 15.16 | 4,130 |
27 Dec 2023 | 16.05 | 16.20 | 16.00 | 16.10 | 15.02 | 3,536 |
22 Dec 2023 | 15.45 | 16.20 | 15.45 | 16.00 | 14.92 | 11,882 |
21 Dec 2023 | 15.00 | 15.65 | 15.00 | 15.45 | 14.41 | 15,151 |
20 Dec 2023 | 14.30 | 15.20 | 14.30 | 15.00 | 13.99 | 16,456 |
19 Dec 2023 | 14.00 | 14.30 | 13.40 | 14.15 | 13.20 | 22,676 |
18 Dec 2023 | 14.20 | 14.40 | 14.15 | 14.25 | 13.29 | 2,246 |
15 Dec 2023 | 14.55 | 14.55 | 14.05 | 14.20 | 13.24 | 2,235 |
14 Dec 2023 | 14.30 | 14.50 | 14.00 | 14.50 | 13.52 | 8,259 |
13 Dec 2023 | 13.50 | 14.40 | 13.50 | 14.00 | 13.06 | 10,847 |
12 Dec 2023 | 13.25 | 13.40 | 13.00 | 13.35 | 12.45 | 2,879 |
11 Dec 2023 | 13.00 | 13.40 | 13.00 | 13.25 | 12.36 | 2,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |