Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.92 | 15.92 | 15.75 | 15.80 | 15.80 | - |
29 Apr 2024 | 15.36 | 15.76 | 15.36 | 15.76 | 15.76 | - |
26 Apr 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 15.47 | - |
25 Apr 2024 | 15.64 | 15.64 | 15.47 | 15.47 | 15.47 | - |
24 Apr 2024 | 16.11 | 16.11 | 15.45 | 15.45 | 15.45 | - |
23 Apr 2024 | 16.66 | 16.66 | 15.93 | 16.30 | 16.30 | - |
22 Apr 2024 | 16.24 | 16.77 | 16.24 | 16.72 | 16.72 | - |
19 Apr 2024 | 16.45 | 16.45 | 16.04 | 16.15 | 16.15 | - |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 16.23 | 16.54 | 16.23 | 16.54 | 13.54 | - |
17 Apr 2024 | 16.38 | 16.43 | 16.32 | 16.32 | 13.36 | - |
16 Apr 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 13.34 | - |
15 Apr 2024 | 16.71 | 16.75 | 16.67 | 16.75 | 13.71 | - |
12 Apr 2024 | 16.53 | 17.23 | 16.53 | 17.23 | 14.10 | - |
11 Apr 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 13.71 | - |
10 Apr 2024 | 17.38 | 17.40 | 16.83 | 16.83 | 13.78 | - |
09 Apr 2024 | 18.09 | 18.10 | 17.62 | 17.62 | 14.42 | - |
08 Apr 2024 | 17.68 | 17.96 | 17.68 | 17.96 | 14.70 | - |
05 Apr 2024 | 17.64 | 17.95 | 17.64 | 17.95 | 14.69 | - |
04 Apr 2024 | 18.08 | 18.20 | 18.02 | 18.20 | 14.90 | - |
03 Apr 2024 | 18.18 | 18.18 | 18.02 | 18.06 | 14.78 | 205 |
02 Apr 2024 | 18.74 | 18.75 | 18.27 | 18.27 | 14.96 | - |
28 Mar 2024 | 18.69 | 19.04 | 18.69 | 18.83 | 15.41 | - |
27 Mar 2024 | 18.13 | 18.84 | 18.12 | 18.84 | 15.42 | 99 |
26 Mar 2024 | 17.74 | 18.37 | 17.74 | 18.25 | 14.94 | - |
25 Mar 2024 | 17.48 | 17.84 | 17.48 | 17.84 | 14.60 | - |
22 Mar 2024 | 17.47 | 17.47 | 17.25 | 17.25 | 14.12 | - |
21 Mar 2024 | 17.16 | 17.48 | 17.16 | 17.44 | 14.28 | - |
20 Mar 2024 | 17.22 | 17.22 | 17.04 | 17.19 | 14.07 | - |
19 Mar 2024 | 16.76 | 17.23 | 16.76 | 17.14 | 14.03 | - |
18 Mar 2024 | 16.49 | 17.21 | 16.49 | 17.03 | 13.94 | - |
15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 13.34 | - |
14 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 13.09 | - |
13 Mar 2024 | 15.46 | 15.61 | 15.46 | 15.61 | 12.78 | - |
12 Mar 2024 | 15.18 | 15.32 | 15.18 | 15.32 | 12.54 | - |
11 Mar 2024 | 15.36 | 15.49 | 15.36 | 15.48 | 12.67 | - |
08 Mar 2024 | 14.96 | 15.56 | 14.96 | 15.43 | 12.63 | - |
07 Mar 2024 | 14.53 | 14.83 | 14.33 | 14.83 | 12.14 | - |
06 Mar 2024 | 14.29 | 14.61 | 14.29 | 14.55 | 11.91 | 100 |
05 Mar 2024 | 14.30 | 14.56 | 14.30 | 14.56 | 11.92 | - |
04 Mar 2024 | 14.78 | 14.78 | 14.49 | 14.58 | 11.94 | 100 |
01 Mar 2024 | 14.02 | 14.93 | 14.02 | 14.93 | 12.22 | - |
29 Feb 2024 | 14.08 | 14.25 | 14.08 | 14.25 | 11.67 | - |
28 Feb 2024 | 14.34 | 14.34 | 14.06 | 14.06 | 11.51 | - |
27 Feb 2024 | 14.39 | 14.40 | 14.29 | 14.29 | 11.70 | - |
26 Feb 2024 | 14.54 | 14.54 | 14.22 | 14.22 | 11.64 | - |
23 Feb 2024 | 14.57 | 14.77 | 14.38 | 14.55 | 11.91 | - |
22 Feb 2024 | 14.40 | 14.62 | 14.40 | 14.62 | 11.97 | - |
21 Feb 2024 | 14.93 | 14.93 | 14.39 | 14.39 | 11.78 | - |
20 Feb 2024 | 15.20 | 15.20 | 14.83 | 14.92 | 12.21 | - |
19 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 12.40 | - |
16 Feb 2024 | 15.21 | 15.41 | 15.21 | 15.41 | 12.61 | - |
15 Feb 2024 | 14.79 | 15.33 | 14.79 | 15.33 | 12.55 | - |
14 Feb 2024 | 14.30 | 14.40 | 14.30 | 14.31 | 11.71 | - |
13 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 12.14 | - |
12 Feb 2024 | 14.63 | 14.85 | 14.63 | 14.85 | 12.16 | - |
09 Feb 2024 | 14.43 | 14.83 | 14.43 | 14.83 | 12.14 | - |
08 Feb 2024 | 14.05 | 14.41 | 14.00 | 14.41 | 11.80 | - |
07 Feb 2024 | 14.48 | 14.48 | 14.46 | 14.47 | 11.85 | - |
06 Feb 2024 | 14.49 | 14.53 | 14.41 | 14.53 | 11.89 | - |
05 Feb 2024 | 14.38 | 15.14 | 14.38 | 15.14 | 12.39 | 50 |
02 Feb 2024 | 14.64 | 14.93 | 14.43 | 14.46 | 11.84 | - |
01 Feb 2024 | 14.84 | 15.04 | 14.70 | 15.04 | 12.31 | - |
31 Jan 2024 | 14.84 | 15.12 | 14.73 | 15.12 | 12.38 | 70 |
30 Jan 2024 | 14.49 | 15.01 | 14.49 | 15.01 | 12.29 | - |
29 Jan 2024 | 14.49 | 14.49 | 14.28 | 14.28 | 11.69 | - |
26 Jan 2024 | 14.20 | 14.67 | 14.17 | 14.67 | 12.01 | - |
25 Jan 2024 | 13.62 | 14.22 | 13.62 | 14.22 | 11.64 | - |
24 Jan 2024 | 13.70 | 13.99 | 13.67 | 13.73 | 11.24 | - |
23 Jan 2024 | 13.19 | 13.53 | 13.19 | 13.53 | 11.08 | 27 |
22 Jan 2024 | 13.08 | 13.57 | 13.08 | 13.19 | 10.80 | - |
19 Jan 2024 | 14.07 | 14.07 | 12.77 | 12.77 | 10.45 | 50 |
18 Jan 2024 | 13.96 | 14.12 | 13.96 | 14.12 | 11.56 | - |
17 Jan 2024 | 13.76 | 14.21 | 13.39 | 13.75 | 11.26 | 200 |
16 Jan 2024 | 14.32 | 14.35 | 14.32 | 14.35 | 11.75 | - |
15 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 11.76 | - |
12 Jan 2024 | 15.22 | 15.67 | 15.22 | 15.62 | 12.79 | - |
11 Jan 2024 | 14.89 | 15.38 | 14.89 | 15.18 | 12.43 | - |
10 Jan 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 12.16 | - |
09 Jan 2024 | 15.21 | 15.34 | 14.98 | 14.98 | 12.26 | - |
08 Jan 2024 | 14.79 | 15.10 | 14.73 | 15.09 | 12.35 | - |
05 Jan 2024 | 14.84 | 14.91 | 14.83 | 14.91 | 12.21 | - |
04 Jan 2024 | 14.70 | 15.17 | 14.70 | 14.75 | 12.07 | - |
03 Jan 2024 | 15.22 | 15.22 | 14.72 | 14.72 | 12.05 | - |
02 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 12.87 | - |
29 Dec 2023 | 15.81 | 15.92 | 15.81 | 15.92 | 13.03 | - |
28 Dec 2023 | 15.76 | 15.79 | 15.76 | 15.76 | 12.90 | - |
27 Dec 2023 | 15.77 | 16.28 | 15.77 | 15.94 | 13.05 | - |
22 Dec 2023 | 15.11 | 15.69 | 15.11 | 15.69 | 12.84 | - |
21 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 12.56 | - |
20 Dec 2023 | 15.52 | 15.52 | 15.23 | 15.39 | 12.60 | - |
19 Dec 2023 | 15.58 | 15.82 | 15.58 | 15.60 | 12.77 | - |
18 Dec 2023 | 15.43 | 15.85 | 15.43 | 15.73 | 12.88 | - |
15 Dec 2023 | 15.28 | 15.71 | 14.92 | 15.45 | 12.65 | - |
14 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 10.81 | - |
13 Dec 2023 | 13.08 | 13.32 | 13.06 | 13.15 | 10.76 | - |
12 Dec 2023 | 13.32 | 13.39 | 13.04 | 13.04 | 10.67 | - |
11 Dec 2023 | 13.37 | 13.48 | 13.37 | 13.40 | 10.97 | - |
08 Dec 2023 | 13.69 | 14.07 | 13.49 | 13.49 | 11.04 | - |
07 Dec 2023 | 13.18 | 13.62 | 13.14 | 13.62 | 11.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |