Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
16 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
15 May 2024 | 13.58 | 14.68 | 13.58 | 14.34 | 14.34 | 210 |
14 May 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
13 May 2024 | 13.62 | 13.64 | 13.62 | 13.64 | 13.64 | 40 |
10 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
09 May 2024 | 13.50 | 13.96 | 13.50 | 13.96 | 13.96 | 20 |
08 May 2024 | 12.88 | 14.08 | 12.88 | 14.08 | 14.08 | 150 |
07 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
06 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
06 May 2024 | 0.18699 Dividend | |||||
03 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.99 | - |
02 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.70 | - |
30 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.70 | - |
29 Apr 2024 | 13.02 | 13.02 | 12.98 | 12.98 | 12.80 | 112 |
26 Apr 2024 | 13.00 | 13.34 | 13.00 | 13.34 | 13.15 | 3 |
25 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.70 | - |
24 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.85 | - |
23 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.95 | - |
22 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.97 | - |
19 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.78 | - |
18 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.19 | - |
17 Apr 2024 | 13.42 | 13.84 | 13.42 | 13.84 | 13.64 | 400 |
16 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.17 | - |
15 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | - |
12 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.29 | - |
11 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.27 | - |
10 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.41 | - |
09 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.49 | - |
08 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.17 | - |
05 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.93 | - |
04 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.41 | - |
03 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.17 | - |
02 Apr 2024 | 13.48 | 13.86 | 13.48 | 13.86 | 13.66 | 235 |
28 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.74 | - |
27 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | - |
26 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.40 | - |
25 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.44 | - |
22 Mar 2024 | 13.00 | 13.18 | 13.00 | 13.00 | 12.82 | 660 |
21 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.84 | - |
20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | - |
19 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.85 | - |
18 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.09 | - |
15 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.19 | - |
14 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.85 | - |
13 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.19 | - |
12 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.23 | - |
11 Mar 2024 | 13.42 | 13.74 | 13.42 | 13.74 | 13.55 | 100 |
08 Mar 2024 | 13.38 | 13.74 | 13.38 | 13.74 | 13.55 | 210 |
07 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | - |
06 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.86 | - |
05 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.78 | - |
04 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.56 | - |
01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
29 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
28 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
27 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.49 | - |
26 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.33 | - |
23 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.92 | - |
22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - |
21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | - |
20 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
19 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.61 | - |
16 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.53 | - |
15 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.47 | - |
14 Feb 2024 | 14.94 | 15.18 | 14.94 | 15.18 | 14.96 | 300 |
13 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.98 | - |
12 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.98 | - |
09 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.08 | - |
08 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.00 | - |
07 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.72 | - |
06 Feb 2024 | 13.80 | 14.30 | 13.80 | 14.30 | 14.10 | 149 |
05 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | - |
02 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
01 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.96 | - |
31 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.04 | - |
30 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | - |
29 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.92 | - |
26 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.66 | - |
25 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.33 | - |
24 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.43 | - |
23 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.55 | - |
22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - |
19 Jan 2024 | 13.76 | 13.88 | 13.76 | 13.88 | 13.68 | 150 |
18 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.58 | - |
17 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.43 | - |
16 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.51 | - |
15 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.78 | - |
12 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
11 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.06 | - |
10 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.96 | - |
09 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.06 | - |
08 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.84 | - |
05 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.74 | - |
04 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
03 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | - |
02 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.88 | - |
29 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.86 | 21 |
28 Dec 2023 | 14.06 | 14.24 | 14.06 | 14.24 | 14.04 | 21 |
27 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |