Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 180 |
02 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
30 Apr 2024 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | - |
29 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
26 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
25 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
24 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
23 Apr 2024 | 12.86 | 13.17 | 12.86 | 13.17 | 13.17 | 180 |
22 Apr 2024 | 12.74 | 13.19 | 12.74 | 13.19 | 13.19 | 180 |
19 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
18 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
17 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
16 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
15 Apr 2024 | 13.36 | 13.43 | 13.36 | 13.43 | 13.43 | 180 |
12 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
11 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
10 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
08 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
05 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 170 |
03 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
02 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
28 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -10.23 | - |
26 Mar 2024 | 15.60 | 15.73 | 15.60 | 15.73 | -10.89 | 183 |
25 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
22 Mar 2024 | 15.31 | 15.31 | 15.30 | 15.30 | -10.60 | 200 |
21 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -10.53 | - |
20 Mar 2024 | 14.91 | 15.04 | 14.91 | 15.04 | -10.42 | - |
19 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -10.42 | - |
18 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
15 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -10.39 | - |
13 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -10.60 | 100 |
12 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | -10.43 | - |
11 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -10.25 | 108 |
08 Mar 2024 | 15.25 | 15.35 | 15.25 | 15.35 | -10.63 | 60 |
07 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -10.62 | - |
06 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -10.79 | - |
05 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -10.60 | - |
04 Mar 2024 | 15.69 | 16.00 | 15.69 | 16.00 | -11.08 | 1,875 |
01 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -10.79 | - |
29 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | -10.70 | - |
28 Feb 2024 | 15.36 | 15.36 | 15.14 | 15.14 | -10.49 | 29 |
27 Feb 2024 | 15.64 | 15.66 | 15.64 | 15.66 | -10.85 | 132 |
26 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | -10.96 | - |
23 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -11.31 | - |
22 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | - |
21 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -11.00 | - |
20 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -11.15 | - |
19 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -11.07 | - |
16 Feb 2024 | 15.91 | 16.38 | 15.91 | 16.38 | -11.35 | 180 |
15 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -10.81 | - |
14 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | 61 |
13 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -11.27 | - |
12 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
09 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -11.30 | - |
08 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -11.56 | - |
07 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -11.41 | - |
06 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.37 | - |
05 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | -11.38 | - |
02 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
01 Feb 2024 | 15.95 | 15.95 | 15.00 | 15.00 | -10.39 | 9,860 |
31 Jan 2024 | 15.89 | 15.89 | 15.87 | 15.87 | -10.99 | 630 |
30 Jan 2024 | 16.03 | 16.48 | 16.03 | 16.48 | -11.41 | 630 |
29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -11.00 | - |
26 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -11.12 | - |
25 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.37 | - |
24 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | -11.48 | - |
23 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -11.64 | - |
22 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -11.55 | - |
19 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
18 Jan 2024 | 15.85 | 16.41 | 15.85 | 16.41 | -11.37 | 5,180 |
17 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -11.08 | - |
16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -11.36 | - |
15 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -11.51 | - |
12 Jan 2024 | 16.55 | 16.99 | 16.55 | 16.62 | -11.51 | 6 |
11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -11.37 | - |
10 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -11.41 | - |
09 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | - |
08 Jan 2024 | 16.28 | 16.28 | 15.80 | 15.80 | -10.94 | 480 |
05 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | -11.21 | - |
04 Jan 2024 | 16.98 | 17.39 | 16.98 | 17.39 | -12.04 | 72 |
03 Jan 2024 | 17.10 | 17.58 | 17.10 | 17.58 | -12.18 | 184 |
02 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -11.82 | - |
29 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | -12.22 | 100 |
28 Dec 2023 | 17.17 | 17.62 | 17.17 | 17.62 | -12.20 | 140 |
27 Dec 2023 | 17.04 | 17.56 | 17.04 | 17.56 | -12.16 | 176 |
22 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | -12.00 | - |
21 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | -12.07 | - |
20 Dec 2023 | 17.55 | 17.61 | 17.55 | 17.61 | -12.20 | 111 |
19 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | -12.53 | - |
18 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | -12.57 | - |
15 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -12.69 | - |
14 Dec 2023 | 18.13 | 18.13 | 18.10 | 18.10 | -12.54 | 200 |
13 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | -12.41 | - |
12 Dec 2023 | 17.69 | 17.69 | 17.69 | 17.69 | -12.25 | - |
11 Dec 2023 | 17.70 | 18.15 | 17.70 | 18.15 | -12.57 | 120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |