Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.89 | 18.00 | 17.70 | 17.93 | 17.93 | 1,038 |
02 May 2024 | 17.26 | 18.11 | 17.26 | 18.06 | 18.06 | 13,534 |
30 Apr 2024 | 16.68 | 16.88 | 16.68 | 16.70 | 16.70 | 1,200 |
29 Apr 2024 | 16.14 | 16.36 | 15.96 | 16.36 | 16.36 | 5,800 |
26 Apr 2024 | 16.06 | 16.31 | 16.06 | 16.31 | 16.31 | 2,635 |
25 Apr 2024 | 15.92 | 16.14 | 15.92 | 15.93 | 15.93 | 2,059 |
24 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
23 Apr 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | 140 |
22 Apr 2024 | 16.02 | 16.15 | 15.92 | 16.15 | 16.15 | 5,305 |
19 Apr 2024 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 1,000 |
18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
17 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
16 Apr 2024 | 16.34 | 16.34 | 16.21 | 16.27 | 16.27 | 550 |
15 Apr 2024 | 16.67 | 16.78 | 16.56 | 16.77 | 16.77 | 3,866 |
12 Apr 2024 | 16.24 | 16.39 | 16.20 | 16.20 | 16.20 | 1,092 |
11 Apr 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 16.43 | 2,153 |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.19 | 16.25 | 16.08 | 16.08 | 16.08 | 720 |
08 Apr 2024 | 16.03 | 16.03 | 15.96 | 16.01 | 16.01 | 1,320 |
05 Apr 2024 | 15.90 | 16.06 | 15.90 | 16.06 | 16.06 | 150 |
04 Apr 2024 | 15.78 | 15.94 | 15.78 | 15.82 | 15.82 | 1,110 |
03 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
02 Apr 2024 | 15.82 | 15.82 | 15.74 | 15.74 | 15.74 | 720 |
28 Mar 2024 | 15.89 | 16.09 | 15.89 | 15.95 | 15.95 | 1,323 |
28 Mar 2024 | 41.5 Dividend | |||||
27 Mar 2024 | 16.06 | 16.17 | 16.05 | 16.05 | -25.45 | 1,158 |
26 Mar 2024 | 16.01 | 16.13 | 16.01 | 16.08 | -25.51 | 313 |
25 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -26.08 | - |
22 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -25.84 | - |
21 Mar 2024 | 15.95 | 16.32 | 15.95 | 16.32 | -25.88 | 2,700 |
20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -24.31 | - |
19 Mar 2024 | 15.43 | 15.45 | 15.43 | 15.45 | -24.50 | 100 |
18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -24.35 | - |
15 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -23.97 | 400 |
14 Mar 2024 | 14.93 | 15.05 | 14.93 | 15.05 | -23.86 | 100 |
13 Mar 2024 | 14.63 | 14.65 | 14.63 | 14.65 | -23.23 | 400 |
12 Mar 2024 | 14.73 | 14.77 | 14.73 | 14.77 | -23.41 | 395 |
11 Mar 2024 | 15.09 | 15.27 | 15.07 | 15.07 | -23.90 | 950 |
08 Mar 2024 | 15.58 | 15.77 | 15.53 | 15.53 | -24.63 | 1,495 |
07 Mar 2024 | 15.64 | 15.72 | 15.64 | 15.72 | -24.93 | 557 |
06 Mar 2024 | 15.41 | 15.66 | 15.41 | 15.66 | -24.83 | 7,670 |
05 Mar 2024 | 15.35 | 15.38 | 15.23 | 15.36 | -24.36 | 4,700 |
04 Mar 2024 | 15.38 | 15.38 | 15.18 | 15.18 | -24.07 | 21 |
01 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -24.40 | - |
29 Feb 2024 | 15.32 | 15.32 | 15.18 | 15.18 | -24.07 | 5,300 |
28 Feb 2024 | 15.43 | 15.50 | 15.43 | 15.50 | -24.58 | 609 |
27 Feb 2024 | 15.34 | 15.73 | 15.34 | 15.58 | -24.70 | 2,830 |
26 Feb 2024 | 15.72 | 15.78 | 15.69 | 15.69 | -24.88 | 1,490 |
23 Feb 2024 | 15.36 | 15.36 | 15.28 | 15.28 | -24.24 | 50 |
22 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -24.19 | - |
21 Feb 2024 | 15.10 | 15.27 | 15.10 | 15.23 | -24.16 | 2,008 |
20 Feb 2024 | 15.15 | 15.15 | 15.14 | 15.14 | -24.01 | 50 |
19 Feb 2024 | 15.29 | 15.29 | 15.20 | 15.28 | -24.24 | 580 |
16 Feb 2024 | 14.87 | 14.87 | 14.85 | 14.85 | -23.55 | 315 |
15 Feb 2024 | 14.73 | 14.86 | 14.73 | 14.86 | -23.56 | 500 |
14 Feb 2024 | 14.76 | 14.98 | 14.76 | 14.98 | -23.75 | 70 |
13 Feb 2024 | 14.88 | 14.88 | 14.76 | 14.85 | -23.56 | 2,771 |
12 Feb 2024 | 14.68 | 15.01 | 14.68 | 15.01 | -23.80 | 3,555 |
09 Feb 2024 | 14.69 | 14.90 | 14.60 | 14.80 | -23.47 | 750 |
08 Feb 2024 | 14.81 | 14.91 | 14.80 | 14.80 | -23.47 | 1,100 |
07 Feb 2024 | 15.03 | 15.03 | 14.92 | 15.03 | -23.83 | 800 |
06 Feb 2024 | 14.69 | 14.80 | 14.69 | 14.80 | -23.47 | 500 |
05 Feb 2024 | 14.95 | 14.95 | 14.54 | 14.74 | -23.38 | 5,220 |
02 Feb 2024 | 15.66 | 15.66 | 15.34 | 15.60 | -24.74 | 2,325 |
01 Feb 2024 | 15.90 | 16.16 | 15.90 | 16.16 | -25.62 | 1,106 |
31 Jan 2024 | 15.82 | 16.09 | 15.74 | 15.85 | -25.12 | 2,520 |
30 Jan 2024 | 15.59 | 15.65 | 15.57 | 15.65 | -24.81 | 1,000 |
29 Jan 2024 | 15.60 | 15.72 | 15.60 | 15.72 | -24.93 | 480 |
26 Jan 2024 | 15.32 | 15.53 | 15.27 | 15.49 | -24.56 | 7,650 |
25 Jan 2024 | 15.55 | 15.61 | 15.55 | 15.60 | -24.74 | 1,025 |
24 Jan 2024 | 15.55 | 15.69 | 15.51 | 15.69 | -24.87 | 1,220 |
23 Jan 2024 | 15.66 | 15.71 | 15.56 | 15.71 | -24.91 | 8,025 |
22 Jan 2024 | 15.94 | 15.99 | 15.88 | 15.96 | -25.31 | 1,546 |
19 Jan 2024 | 15.57 | 15.60 | 15.57 | 15.60 | -24.74 | 2,378 |
18 Jan 2024 | 15.26 | 15.59 | 15.26 | 15.53 | -24.63 | 806 |
17 Jan 2024 | 15.41 | 15.49 | 15.33 | 15.33 | -24.31 | 1,500 |
16 Jan 2024 | 15.40 | 15.50 | 15.40 | 15.46 | -24.51 | 3,402 |
15 Jan 2024 | 15.52 | 15.70 | 15.52 | 15.70 | -24.90 | 3,703 |
12 Jan 2024 | 15.22 | 15.59 | 15.22 | 15.43 | -24.47 | 4,256 |
11 Jan 2024 | 15.00 | 15.31 | 15.00 | 15.06 | -23.87 | 3,740 |
10 Jan 2024 | 14.67 | 14.85 | 14.67 | 14.85 | -23.55 | 1,000 |
09 Jan 2024 | 14.48 | 14.64 | 14.48 | 14.51 | -23.00 | 2,766 |
08 Jan 2024 | 14.55 | 14.65 | 14.55 | 14.64 | -23.21 | 1,798 |
05 Jan 2024 | 14.43 | 14.55 | 14.43 | 14.49 | -22.98 | 1,000 |
04 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -22.91 | - |
03 Jan 2024 | 14.15 | 14.59 | 14.15 | 14.59 | -23.13 | 4,540 |
02 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -22.46 | - |
29 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | -22.48 | - |
28 Dec 2023 | 14.19 | 14.36 | 14.19 | 14.36 | -22.78 | 503 |
27 Dec 2023 | 14.15 | 14.35 | 14.15 | 14.24 | -22.58 | 1,373 |
22 Dec 2023 | 14.10 | 14.22 | 14.09 | 14.22 | -22.55 | 607 |
21 Dec 2023 | 14.07 | 14.12 | 14.07 | 14.12 | -22.39 | 2,000 |
20 Dec 2023 | 14.25 | 14.38 | 14.25 | 14.35 | -22.75 | 850 |
19 Dec 2023 | 14.07 | 14.14 | 14.06 | 14.06 | -22.30 | 310 |
18 Dec 2023 | 14.19 | 14.23 | 14.11 | 14.11 | -22.38 | 1,850 |
15 Dec 2023 | 14.20 | 14.38 | 14.20 | 14.38 | -22.79 | 575 |
14 Dec 2023 | 14.26 | 14.31 | 14.19 | 14.19 | -22.49 | 350 |
13 Dec 2023 | 14.29 | 14.44 | 14.20 | 14.44 | -22.90 | 2,870 |
12 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | -22.85 | - |
11 Dec 2023 | 14.41 | 14.48 | 14.41 | 14.48 | -22.97 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |