Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.40 | 13.40 | 13.36 | 13.36 | 13.36 | - |
02 May 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | - |
30 Apr 2024 | 12.93 | 12.95 | 12.82 | 12.82 | 12.82 | - |
29 Apr 2024 | 12.89 | 13.04 | 12.76 | 12.96 | 12.96 | - |
26 Apr 2024 | 12.84 | 12.84 | 12.74 | 12.82 | 12.82 | - |
25 Apr 2024 | 12.91 | 12.93 | 12.83 | 12.88 | 12.88 | - |
24 Apr 2024 | 13.26 | 13.26 | 13.14 | 13.14 | 13.14 | - |
23 Apr 2024 | 13.01 | 13.06 | 12.97 | 13.06 | 13.06 | - |
22 Apr 2024 | 13.01 | 13.05 | 12.98 | 13.05 | 13.05 | - |
19 Apr 2024 | 12.56 | 12.59 | 12.55 | 12.55 | 12.55 | - |
18 Apr 2024 | 13.27 | 13.28 | 13.14 | 13.14 | 13.14 | - |
17 Apr 2024 | 13.21 | 13.27 | 13.12 | 13.12 | 13.12 | - |
16 Apr 2024 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | - |
15 Apr 2024 | 13.18 | 13.57 | 13.18 | 13.42 | 13.42 | - |
12 Apr 2024 | 12.97 | 13.08 | 12.95 | 12.95 | 12.95 | - |
11 Apr 2024 | 12.95 | 13.07 | 12.90 | 13.07 | 13.07 | - |
10 Apr 2024 | 12.98 | 12.98 | 12.88 | 12.88 | 12.88 | - |
09 Apr 2024 | 12.70 | 12.98 | 12.69 | 12.78 | 12.78 | - |
08 Apr 2024 | 12.92 | 12.92 | 12.77 | 12.79 | 12.79 | - |
05 Apr 2024 | 12.81 | 12.91 | 12.79 | 12.91 | 12.91 | - |
04 Apr 2024 | 12.77 | 12.78 | 12.77 | 12.77 | 12.77 | - |
03 Apr 2024 | 12.84 | 12.95 | 12.84 | 12.95 | 12.95 | - |
02 Apr 2024 | 12.98 | 12.98 | 12.81 | 12.83 | 12.83 | - |
28 Mar 2024 | 13.11 | 13.19 | 13.11 | 13.18 | 13.18 | - |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 13.09 | 13.13 | 13.09 | 13.10 | -4.89 | - |
26 Mar 2024 | 12.94 | 13.01 | 12.94 | 13.01 | -4.86 | - |
25 Mar 2024 | 12.98 | 12.99 | 12.97 | 12.98 | -4.85 | - |
22 Mar 2024 | 13.35 | 13.38 | 13.34 | 13.34 | -4.98 | - |
21 Mar 2024 | 13.45 | 13.57 | 13.45 | 13.57 | -5.07 | - |
20 Mar 2024 | 13.15 | 13.40 | 13.15 | 13.16 | -4.92 | 150 |
19 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -4.93 | - |
18 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -4.94 | - |
15 Mar 2024 | 12.91 | 12.98 | 12.89 | 12.89 | -4.81 | - |
14 Mar 2024 | 12.81 | 12.83 | 12.73 | 12.73 | -4.75 | - |
13 Mar 2024 | 12.98 | 12.98 | 12.91 | 12.91 | -4.82 | - |
12 Mar 2024 | 13.25 | 13.35 | 13.23 | 13.31 | -4.97 | - |
11 Mar 2024 | 13.45 | 13.48 | 13.43 | 13.46 | -5.03 | - |
08 Mar 2024 | 13.04 | 13.08 | 12.91 | 12.91 | -4.82 | - |
07 Mar 2024 | 13.04 | 13.12 | 13.03 | 13.12 | -4.90 | - |
06 Mar 2024 | 13.05 | 13.23 | 13.05 | 13.09 | -4.89 | - |
05 Mar 2024 | 12.98 | 12.99 | 12.86 | 12.86 | -4.81 | - |
04 Mar 2024 | 13.28 | 13.29 | 13.23 | 13.26 | -4.95 | - |
01 Mar 2024 | 12.93 | 13.35 | 12.91 | 13.35 | -4.99 | - |
29 Feb 2024 | 13.01 | 13.01 | 12.79 | 12.85 | -4.80 | - |
28 Feb 2024 | 13.15 | 13.15 | 13.10 | 13.12 | -4.90 | - |
27 Feb 2024 | 13.16 | 13.20 | 13.16 | 13.19 | -4.93 | - |
26 Feb 2024 | 13.57 | 13.60 | 13.57 | 13.60 | -5.08 | - |
23 Feb 2024 | 13.40 | 13.42 | 13.39 | 13.42 | -5.01 | - |
22 Feb 2024 | 13.29 | 13.36 | 13.29 | 13.36 | -4.99 | - |
21 Feb 2024 | 13.40 | 13.44 | 13.39 | 13.40 | -5.00 | - |
20 Feb 2024 | 13.24 | 13.24 | 13.13 | 13.13 | -4.90 | - |
19 Feb 2024 | 13.41 | 13.47 | 13.41 | 13.44 | -5.02 | - |
16 Feb 2024 | 13.31 | 13.31 | 13.08 | 13.25 | -4.95 | - |
15 Feb 2024 | 12.57 | 12.65 | 12.57 | 12.65 | -4.73 | - |
14 Feb 2024 | 12.86 | 12.86 | 11.97 | 12.26 | -4.58 | - |
13 Feb 2024 | 13.16 | 13.16 | 12.95 | 12.95 | -4.84 | - |
12 Feb 2024 | 13.49 | 13.53 | 13.49 | 13.51 | -5.04 | - |
09 Feb 2024 | 13.44 | 13.48 | 13.29 | 13.48 | -5.04 | 50 |
08 Feb 2024 | 13.46 | 13.46 | 13.37 | 13.44 | -5.02 | - |
07 Feb 2024 | 13.27 | 13.32 | 13.26 | 13.31 | -4.97 | - |
06 Feb 2024 | 13.28 | 13.29 | 13.24 | 13.24 | -4.95 | - |
05 Feb 2024 | 13.41 | 13.41 | 13.27 | 13.41 | -5.01 | - |
02 Feb 2024 | 13.39 | 13.40 | 13.36 | 13.39 | -5.00 | - |
01 Feb 2024 | 13.45 | 13.52 | 13.44 | 13.44 | -5.02 | - |
31 Jan 2024 | 13.57 | 13.60 | 13.52 | 13.52 | -5.05 | - |
30 Jan 2024 | 13.27 | 13.27 | 13.20 | 13.20 | -4.93 | - |
29 Jan 2024 | 13.39 | 13.42 | 13.38 | 13.41 | -5.01 | - |
26 Jan 2024 | 13.39 | 13.43 | 13.39 | 13.39 | -5.00 | - |
25 Jan 2024 | 13.48 | 13.54 | 13.44 | 13.49 | -5.04 | - |
24 Jan 2024 | 13.60 | 13.65 | 13.58 | 13.65 | -5.10 | - |
23 Jan 2024 | 13.80 | 13.80 | 13.70 | 13.77 | -5.14 | - |
22 Jan 2024 | 13.69 | 13.75 | 13.58 | 13.75 | -5.14 | - |
19 Jan 2024 | 13.77 | 13.85 | 13.77 | 13.85 | -5.17 | - |
18 Jan 2024 | 13.72 | 13.83 | 13.72 | 13.77 | -5.15 | - |
17 Jan 2024 | 13.66 | 13.66 | 13.48 | 13.48 | -5.04 | - |
16 Jan 2024 | 13.85 | 13.89 | 13.82 | 13.82 | -5.16 | - |
15 Jan 2024 | 14.33 | 14.40 | 14.09 | 14.13 | -5.28 | 140 |
12 Jan 2024 | 13.80 | 14.05 | 13.79 | 14.05 | -5.25 | - |
11 Jan 2024 | 13.48 | 13.49 | 13.36 | 13.36 | -4.99 | - |
10 Jan 2024 | 13.56 | 13.62 | 13.56 | 13.59 | -5.07 | - |
09 Jan 2024 | 12.94 | 12.98 | 12.91 | 12.98 | -4.85 | - |
08 Jan 2024 | 12.70 | 12.70 | 12.69 | 12.70 | -4.74 | - |
05 Jan 2024 | 12.60 | 12.70 | 12.60 | 12.68 | -4.73 | - |
04 Jan 2024 | 12.70 | 12.73 | 12.63 | 12.63 | -4.72 | - |
03 Jan 2024 | 12.89 | 12.89 | 12.81 | 12.81 | -4.79 | - |
02 Jan 2024 | 12.85 | 12.91 | 12.85 | 12.90 | -4.82 | - |
29 Dec 2023 | 12.86 | 12.86 | 12.78 | 12.80 | -4.78 | - |
28 Dec 2023 | 12.80 | 12.80 | 12.75 | 12.78 | -4.78 | - |
27 Dec 2023 | 12.88 | 12.88 | 12.77 | 12.77 | -4.77 | - |
22 Dec 2023 | 13.09 | 13.15 | 13.09 | 13.15 | -4.91 | - |
21 Dec 2023 | 13.09 | 13.09 | 12.81 | 13.05 | -4.87 | - |
20 Dec 2023 | 13.30 | 13.30 | 13.24 | 13.24 | -4.95 | - |
19 Dec 2023 | 13.38 | 13.43 | 13.35 | 13.35 | -4.99 | - |
18 Dec 2023 | 13.23 | 13.23 | 13.15 | 13.17 | -4.92 | - |
15 Dec 2023 | 13.32 | 13.38 | 13.32 | 13.38 | -5.00 | - |
14 Dec 2023 | 13.48 | 13.48 | 13.33 | 13.33 | -4.98 | - |
13 Dec 2023 | 13.40 | 13.41 | 13.39 | 13.40 | -5.01 | - |
12 Dec 2023 | 13.35 | 13.35 | 13.34 | 13.35 | -4.99 | - |
11 Dec 2023 | 13.33 | 13.36 | 13.30 | 13.36 | -4.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |