Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
29 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
25 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
24 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 Apr 2024 | 0.756 Dividend | |||||
23 Apr 2024 | 15.37 | 15.54 | 15.37 | 15.54 | 14.78 | 1,300 |
22 Apr 2024 | 15.30 | 15.40 | 15.14 | 15.14 | 14.40 | 530 |
19 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.28 | - |
18 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.22 | - |
17 Apr 2024 | 14.68 | 15.04 | 14.68 | 15.04 | 14.31 | 300 |
16 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.13 | - |
15 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.12 | - |
12 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.35 | - |
11 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.91 | - |
10 Apr 2024 | 15.66 | 15.89 | 15.66 | 15.89 | 15.12 | 1,000 |
09 Apr 2024 | 15.68 | 15.76 | 15.68 | 15.76 | 15.00 | 50 |
08 Apr 2024 | 15.45 | 15.70 | 15.45 | 15.70 | 14.94 | 100 |
05 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.60 | - |
04 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.74 | - |
03 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.49 | - |
02 Apr 2024 | 15.20 | 15.29 | 15.20 | 15.29 | 14.54 | 950 |
28 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.20 | - |
27 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.15 | - |
26 Mar 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.10 | 3,000 |
25 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 13.86 | - |
22 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.88 | - |
21 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.75 | - |
20 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.77 | - |
19 Mar 2024 | 14.26 | 14.46 | 14.26 | 14.46 | 13.75 | 140 |
18 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.32 | 3,760 |
15 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.29 | - |
14 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.21 | - |
13 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.40 | - |
12 Mar 2024 | 13.72 | 14.01 | 13.72 | 14.01 | 13.33 | 65 |
11 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.77 | - |
08 Mar 2024 | 13.27 | 13.40 | 13.27 | 13.40 | 12.75 | 11 |
07 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.48 | - |
06 Mar 2024 | 13.13 | 13.16 | 13.13 | 13.16 | 12.52 | 300 |
05 Mar 2024 | 12.93 | 13.11 | 12.93 | 13.11 | 12.47 | 850 |
04 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.11 | - |
01 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
29 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | - |
28 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
27 Feb 2024 | 12.58 | 12.58 | 12.56 | 12.56 | 11.95 | 600 |
26 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.06 | - |
23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.03 | - |
22 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
21 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
20 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
19 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.83 | - |
16 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
15 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.70 | - |
14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.61 | - |
13 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.67 | - |
12 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.52 | - |
09 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.43 | - |
08 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.32 | - |
07 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.52 | - |
06 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.54 | - |
05 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.63 | - |
02 Feb 2024 | 12.36 | 12.36 | 12.23 | 12.23 | 11.63 | 250 |
01 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.18 | - |
31 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.46 | - |
30 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.49 | - |
29 Jan 2024 | 13.16 | 13.16 | 13.07 | 13.07 | 12.43 | 76 |
26 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.42 | - |
25 Jan 2024 | 13.07 | 13.07 | 13.05 | 13.05 | 12.41 | 100 |
24 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.35 | - |
23 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.33 | - |
22 Jan 2024 | 12.83 | 12.95 | 12.83 | 12.90 | 12.27 | 1,300 |
19 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.15 | - |
18 Jan 2024 | 12.61 | 12.80 | 12.61 | 12.80 | 12.17 | 199 |
17 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.93 | - |
16 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | - |
15 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.25 | - |
12 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.25 | - |
11 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.37 | - |
10 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.31 | - |
09 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.61 | - |
08 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.63 | - |
05 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.55 | - |
04 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.67 | - |
03 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.79 | - |
02 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.99 | - |
29 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 12.87 | - |
28 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 12.95 | - |
27 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.00 | - |
22 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.83 | - |
21 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.84 | - |
20 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.02 | - |
19 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.03 | - |
18 Dec 2023 | 13.59 | 13.73 | 13.59 | 13.73 | 13.06 | 220 |
15 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 12.97 | - |
14 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.01 | - |
13 Dec 2023 | 13.58 | 13.60 | 13.58 | 13.60 | 12.94 | 48 |
12 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 12.84 | - |
11 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |