Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.07 | 16.41 | 16.07 | 16.41 | 16.41 | - |
16 May 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 2,850 |
15 May 2024 | 15.73 | 16.10 | 15.73 | 16.10 | 16.10 | 7,410 |
14 May 2024 | 15.71 | 15.89 | 15.69 | 15.77 | 15.77 | 3,823 |
13 May 2024 | 15.63 | 15.83 | 15.60 | 15.66 | 15.66 | 1,553 |
10 May 2024 | 15.90 | 16.12 | 15.74 | 15.74 | 15.74 | 2,120 |
09 May 2024 | 15.55 | 15.87 | 15.55 | 15.80 | 15.80 | 2,397 |
08 May 2024 | 15.54 | 15.68 | 15.49 | 15.52 | 15.52 | 1,070 |
07 May 2024 | 15.41 | 15.47 | 15.35 | 15.45 | 15.45 | 1,725 |
06 May 2024 | 15.42 | 15.53 | 15.42 | 15.50 | 15.50 | 1,864 |
03 May 2024 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | 3,877 |
02 May 2024 | 15.42 | 15.53 | 15.20 | 15.53 | 15.53 | 3,550 |
30 Apr 2024 | 16.05 | 16.05 | 15.58 | 15.58 | 15.58 | 10,849 |
29 Apr 2024 | 15.88 | 16.25 | 15.81 | 16.08 | 16.08 | 10,218 |
26 Apr 2024 | 15.90 | 16.16 | 15.90 | 15.96 | 15.96 | 8,505 |
25 Apr 2024 | 15.43 | 16.02 | 15.38 | 15.87 | 15.87 | 8,597 |
24 Apr 2024 | 15.65 | 15.65 | 15.33 | 15.38 | 15.38 | 10,434 |
23 Apr 2024 | 15.20 | 15.57 | 14.99 | 15.56 | 15.56 | 7,978 |
22 Apr 2024 | 15.83 | 15.83 | 15.40 | 15.40 | 15.40 | 23,980 |
19 Apr 2024 | 15.90 | 16.12 | 15.88 | 15.99 | 15.99 | 9,131 |
18 Apr 2024 | 15.60 | 15.97 | 15.60 | 15.93 | 15.93 | 5,582 |
17 Apr 2024 | 15.40 | 15.80 | 15.40 | 15.65 | 15.65 | 16,281 |
16 Apr 2024 | 16.29 | 16.29 | 15.22 | 15.50 | 15.50 | 39,293 |
15 Apr 2024 | 16.91 | 17.01 | 16.19 | 16.38 | 16.38 | 18,427 |
12 Apr 2024 | 16.90 | 17.82 | 16.90 | 16.98 | 16.98 | 25,616 |
11 Apr 2024 | 16.70 | 16.87 | 16.55 | 16.85 | 16.85 | 6,671 |
10 Apr 2024 | 16.70 | 16.71 | 16.29 | 16.60 | 16.60 | 15,846 |
09 Apr 2024 | 16.38 | 16.83 | 16.38 | 16.60 | 16.60 | 6,100 |
08 Apr 2024 | 16.63 | 16.77 | 16.29 | 16.34 | 16.34 | 15,121 |
05 Apr 2024 | 15.98 | 16.58 | 15.95 | 16.58 | 16.58 | 10,191 |
04 Apr 2024 | 16.03 | 16.10 | 15.95 | 16.03 | 16.03 | 5,850 |
03 Apr 2024 | 15.95 | 16.09 | 15.82 | 16.09 | 16.09 | 16,657 |
02 Apr 2024 | 15.65 | 16.00 | 15.64 | 15.75 | 15.75 | 11,910 |
28 Mar 2024 | 14.93 | 15.44 | 14.93 | 15.44 | 15.44 | 6,480 |
27 Mar 2024 | 14.40 | 14.77 | 14.40 | 14.77 | 14.77 | 10,094 |
26 Mar 2024 | 14.36 | 14.60 | 14.36 | 14.41 | 14.41 | 25,263 |
25 Mar 2024 | 14.38 | 14.60 | 14.38 | 14.40 | 14.40 | 2,630 |
22 Mar 2024 | 14.52 | 14.56 | 14.34 | 14.34 | 14.34 | 1,704 |
21 Mar 2024 | 14.45 | 14.84 | 14.45 | 14.71 | 14.71 | 4,190 |
20 Mar 2024 | 14.01 | 14.40 | 13.90 | 14.40 | 14.40 | 1,761 |
19 Mar 2024 | 14.31 | 14.38 | 14.02 | 14.02 | 14.02 | 9,873 |
18 Mar 2024 | 14.40 | 14.51 | 14.36 | 14.36 | 14.36 | 5,482 |
15 Mar 2024 | 14.45 | 14.52 | 14.35 | 14.47 | 14.47 | 1,914 |
14 Mar 2024 | 14.51 | 14.71 | 14.41 | 14.41 | 14.41 | 2,645 |
13 Mar 2024 | 14.27 | 14.60 | 14.27 | 14.59 | 14.59 | 1,632 |
12 Mar 2024 | 14.52 | 14.55 | 14.17 | 14.28 | 14.28 | 18,105 |
11 Mar 2024 | 14.55 | 14.57 | 14.45 | 14.57 | 14.57 | 6,246 |
08 Mar 2024 | 14.58 | 14.77 | 14.43 | 14.48 | 14.48 | 40,394 |
07 Mar 2024 | 14.51 | 14.68 | 14.48 | 14.52 | 14.52 | 9,888 |
06 Mar 2024 | 14.30 | 14.61 | 14.29 | 14.44 | 14.44 | 4,988 |
05 Mar 2024 | 14.16 | 14.55 | 14.16 | 14.40 | 14.40 | 13,211 |
04 Mar 2024 | 13.80 | 14.27 | 13.80 | 14.25 | 14.25 | 13,674 |
01 Mar 2024 | 13.52 | 13.78 | 13.49 | 13.77 | 13.77 | 5,980 |
29 Feb 2024 | 13.24 | 13.60 | 13.24 | 13.60 | 13.60 | 7,975 |
28 Feb 2024 | 13.31 | 13.37 | 13.20 | 13.20 | 13.20 | 3,261 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 13.44 | 13.58 | 13.43 | 13.45 | 13.35 | 2,263 |
26 Feb 2024 | 13.63 | 13.69 | 13.28 | 13.46 | 13.36 | 16,564 |
23 Feb 2024 | 13.35 | 13.51 | 13.27 | 13.51 | 13.40 | 9,596 |
22 Feb 2024 | 13.60 | 13.64 | 13.27 | 13.32 | 13.23 | 9,205 |
21 Feb 2024 | 13.60 | 13.68 | 13.40 | 13.40 | 13.30 | 1,568 |
20 Feb 2024 | 13.70 | 13.76 | 13.60 | 13.65 | 13.55 | 1,766 |
19 Feb 2024 | 13.65 | 13.72 | 13.65 | 13.71 | 13.61 | 4,199 |
16 Feb 2024 | 13.56 | 13.71 | 13.51 | 13.58 | 13.48 | 3,744 |
15 Feb 2024 | 13.16 | 13.50 | 13.16 | 13.50 | 13.40 | 2,983 |
14 Feb 2024 | 13.31 | 13.40 | 12.90 | 13.13 | 13.03 | 4,023 |
13 Feb 2024 | 13.81 | 13.82 | 13.15 | 13.16 | 13.06 | 8,780 |
12 Feb 2024 | 13.68 | 13.72 | 13.53 | 13.68 | 13.58 | 5,588 |
09 Feb 2024 | 13.76 | 13.88 | 13.54 | 13.61 | 13.51 | 4,570 |
08 Feb 2024 | 13.82 | 13.93 | 13.72 | 13.72 | 13.62 | 9,090 |
07 Feb 2024 | 13.90 | 13.97 | 13.83 | 13.85 | 13.74 | 3,990 |
06 Feb 2024 | 14.10 | 14.22 | 14.00 | 14.03 | 13.93 | 4,821 |
05 Feb 2024 | 14.16 | 14.31 | 14.07 | 14.15 | 14.04 | 9,573 |
02 Feb 2024 | 14.60 | 14.67 | 14.16 | 14.21 | 14.10 | 2,802 |
01 Feb 2024 | 14.47 | 14.72 | 14.44 | 14.72 | 14.61 | 1,100 |
31 Jan 2024 | 14.48 | 14.74 | 14.40 | 14.50 | 14.39 | 2,310 |
30 Jan 2024 | 14.45 | 14.63 | 14.45 | 14.47 | 14.36 | 2,150 |
29 Jan 2024 | 14.36 | 14.48 | 14.33 | 14.44 | 14.33 | 1,207 |
26 Jan 2024 | 14.39 | 14.48 | 14.31 | 14.35 | 14.24 | 5,296 |
25 Jan 2024 | 14.31 | 14.42 | 14.24 | 14.35 | 14.25 | 4,701 |
24 Jan 2024 | 14.66 | 14.84 | 14.30 | 14.30 | 14.19 | 3,290 |
23 Jan 2024 | 14.32 | 14.72 | 14.32 | 14.72 | 14.61 | 5,962 |
22 Jan 2024 | 14.27 | 14.33 | 14.15 | 14.32 | 14.21 | 13,171 |
19 Jan 2024 | 14.20 | 14.42 | 14.20 | 14.30 | 14.19 | 10,850 |
18 Jan 2024 | 14.29 | 14.47 | 14.16 | 14.24 | 14.14 | 12,903 |
17 Jan 2024 | 14.60 | 14.76 | 14.22 | 14.27 | 14.16 | 24,098 |
16 Jan 2024 | 16.06 | 16.08 | 14.72 | 14.72 | 14.61 | 4,651 |
15 Jan 2024 | 16.17 | 16.29 | 16.07 | 16.07 | 15.95 | 2,578 |
12 Jan 2024 | 15.69 | 16.09 | 15.69 | 16.05 | 15.93 | 21,020 |
11 Jan 2024 | 15.85 | 16.02 | 15.48 | 15.63 | 15.51 | 3,293 |
10 Jan 2024 | 15.85 | 15.94 | 15.76 | 15.86 | 15.74 | 920 |
09 Jan 2024 | 16.22 | 16.24 | 15.98 | 16.08 | 15.97 | 372 |
08 Jan 2024 | 15.85 | 16.29 | 15.82 | 16.18 | 16.06 | 1,718 |
05 Jan 2024 | 15.81 | 16.06 | 15.79 | 15.88 | 15.76 | 1,756 |
04 Jan 2024 | 15.85 | 15.98 | 15.69 | 15.87 | 15.75 | 8,328 |
03 Jan 2024 | 16.41 | 16.41 | 15.81 | 15.83 | 15.71 | 1,170 |
02 Jan 2024 | 16.50 | 16.56 | 16.33 | 16.41 | 16.28 | 1,335 |
29 Dec 2023 | 16.34 | 16.35 | 16.33 | 16.34 | 16.22 | 4,075 |
28 Dec 2023 | 16.66 | 16.75 | 16.42 | 16.47 | 16.35 | 2,964 |
27 Dec 2023 | 16.50 | 16.61 | 16.43 | 16.59 | 16.47 | 1,659 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |