Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.87 | 14.87 | 14.78 | 14.84 | 14.84 | 100 |
20 May 2024 | 14.68 | 14.85 | 14.68 | 14.85 | 14.85 | - |
17 May 2024 | 14.64 | 14.64 | 14.55 | 14.61 | 14.61 | - |
16 May 2024 | 15.04 | 15.04 | 14.64 | 14.64 | 14.64 | - |
15 May 2024 | 14.86 | 15.04 | 14.72 | 15.04 | 15.04 | - |
14 May 2024 | 14.79 | 14.79 | 14.69 | 14.78 | 14.78 | - |
13 May 2024 | 15.10 | 15.10 | 14.73 | 14.77 | 14.77 | - |
10 May 2024 | 14.82 | 15.10 | 14.82 | 15.05 | 15.05 | - |
09 May 2024 | 14.68 | 14.88 | 14.68 | 14.74 | 14.74 | - |
08 May 2024 | 14.77 | 14.83 | 14.65 | 14.81 | 14.81 | - |
07 May 2024 | 14.67 | 14.78 | 14.51 | 14.75 | 14.75 | - |
06 May 2024 | 14.59 | 14.62 | 14.40 | 14.61 | 14.61 | - |
03 May 2024 | 14.19 | 14.55 | 14.19 | 14.53 | 14.53 | - |
02 May 2024 | 14.32 | 14.32 | 14.15 | 14.18 | 14.18 | - |
30 Apr 2024 | 14.45 | 14.46 | 14.13 | 14.25 | 14.25 | - |
29 Apr 2024 | 14.35 | 14.45 | 14.30 | 14.31 | 14.31 | - |
26 Apr 2024 | 13.94 | 14.31 | 13.94 | 14.27 | 14.27 | - |
25 Apr 2024 | 14.30 | 14.30 | 13.76 | 13.91 | 13.91 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 13.35 | 14.31 | 13.27 | 14.29 | 12.89 | - |
23 Apr 2024 | 13.23 | 13.34 | 13.22 | 13.30 | 11.99 | - |
22 Apr 2024 | 13.38 | 13.56 | 13.15 | 13.16 | 11.88 | - |
19 Apr 2024 | 13.63 | 13.63 | 13.36 | 13.36 | 12.05 | - |
18 Apr 2024 | 13.78 | 13.78 | 13.66 | 13.66 | 12.32 | - |
17 Apr 2024 | 13.77 | 13.93 | 13.64 | 13.72 | 12.37 | - |
16 Apr 2024 | 13.85 | 13.85 | 13.69 | 13.74 | 12.40 | - |
15 Apr 2024 | 13.78 | 14.20 | 13.78 | 14.00 | 12.63 | - |
12 Apr 2024 | 13.73 | 14.03 | 13.73 | 13.76 | 12.41 | - |
11 Apr 2024 | 13.86 | 13.88 | 13.62 | 13.73 | 12.38 | - |
10 Apr 2024 | 13.90 | 13.98 | 13.73 | 13.82 | 12.47 | - |
09 Apr 2024 | 13.98 | 14.01 | 13.77 | 13.77 | 12.43 | - |
08 Apr 2024 | 13.69 | 14.01 | 13.69 | 13.93 | 12.57 | - |
05 Apr 2024 | 13.72 | 13.72 | 13.44 | 13.65 | 12.31 | - |
04 Apr 2024 | 13.84 | 13.90 | 13.74 | 13.88 | 12.52 | - |
03 Apr 2024 | 13.73 | 13.80 | 13.69 | 13.80 | 12.44 | - |
02 Apr 2024 | 13.70 | 13.85 | 13.68 | 13.71 | 12.37 | - |
28 Mar 2024 | 14.01 | 14.01 | 13.69 | 13.69 | 12.35 | - |
27 Mar 2024 | 14.31 | 14.31 | 13.92 | 13.95 | 12.59 | - |
26 Mar 2024 | 14.40 | 14.40 | 14.10 | 14.39 | 12.98 | - |
25 Mar 2024 | 14.60 | 14.60 | 14.35 | 14.35 | 12.94 | - |
22 Mar 2024 | 14.50 | 14.57 | 14.33 | 14.56 | 13.13 | - |
21 Mar 2024 | 14.19 | 14.52 | 14.19 | 14.50 | 13.08 | - |
20 Mar 2024 | 14.10 | 14.22 | 14.07 | 14.13 | 12.75 | - |
19 Mar 2024 | 14.09 | 14.10 | 14.03 | 14.08 | 12.70 | - |
18 Mar 2024 | 14.32 | 14.32 | 14.06 | 14.07 | 12.70 | - |
15 Mar 2024 | 14.27 | 14.42 | 14.23 | 14.25 | 12.85 | - |
14 Mar 2024 | 14.40 | 14.41 | 14.25 | 14.25 | 12.85 | - |
13 Mar 2024 | 14.44 | 14.44 | 14.35 | 14.37 | 12.96 | - |
12 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 12.99 | - |
11 Mar 2024 | 14.36 | 14.36 | 13.94 | 14.10 | 12.72 | - |
08 Mar 2024 | 14.25 | 14.44 | 14.19 | 14.35 | 12.94 | - |
07 Mar 2024 | 14.02 | 14.19 | 13.97 | 14.19 | 12.80 | - |
06 Mar 2024 | 13.83 | 13.98 | 13.62 | 13.98 | 12.61 | - |
05 Mar 2024 | 13.81 | 13.86 | 13.65 | 13.78 | 12.43 | - |
04 Mar 2024 | 13.85 | 13.86 | 13.76 | 13.81 | 12.46 | - |
01 Mar 2024 | 13.89 | 13.89 | 13.77 | 13.85 | 12.50 | - |
29 Feb 2024 | 13.94 | 13.97 | 13.75 | 13.81 | 12.46 | - |
28 Feb 2024 | 13.88 | 13.89 | 13.81 | 13.89 | 12.52 | - |
27 Feb 2024 | 14.03 | 14.03 | 13.81 | 13.90 | 12.53 | - |
26 Feb 2024 | 13.84 | 14.01 | 13.73 | 14.01 | 12.64 | - |
23 Feb 2024 | 13.92 | 13.92 | 13.76 | 13.82 | 12.47 | - |
22 Feb 2024 | 13.63 | 13.94 | 13.63 | 13.85 | 12.49 | - |
21 Feb 2024 | 13.55 | 13.55 | 13.40 | 13.49 | 12.17 | - |
20 Feb 2024 | 13.66 | 13.66 | 13.39 | 13.48 | 12.16 | - |
19 Feb 2024 | 13.72 | 13.72 | 13.53 | 13.63 | 12.29 | - |
16 Feb 2024 | 13.14 | 13.70 | 13.14 | 13.70 | 12.36 | - |
15 Feb 2024 | 13.03 | 13.30 | 13.03 | 13.15 | 11.86 | - |
14 Feb 2024 | 12.89 | 13.01 | 12.89 | 12.97 | 11.70 | - |
13 Feb 2024 | 13.20 | 13.20 | 12.72 | 12.84 | 11.58 | - |
12 Feb 2024 | 13.15 | 13.19 | 13.13 | 13.19 | 11.90 | - |
09 Feb 2024 | 13.15 | 13.26 | 13.05 | 13.10 | 11.81 | - |
08 Feb 2024 | 13.01 | 13.12 | 12.98 | 13.11 | 11.83 | - |
07 Feb 2024 | 13.09 | 13.09 | 12.85 | 12.94 | 11.68 | - |
06 Feb 2024 | 12.87 | 13.03 | 12.82 | 13.03 | 11.76 | - |
05 Feb 2024 | 13.15 | 13.15 | 12.77 | 12.77 | 11.52 | - |
02 Feb 2024 | 13.09 | 13.28 | 13.07 | 13.10 | 11.82 | - |
01 Feb 2024 | 12.87 | 13.11 | 12.82 | 13.07 | 11.79 | - |
31 Jan 2024 | 12.78 | 12.90 | 12.78 | 12.89 | 11.62 | - |
30 Jan 2024 | 12.73 | 12.88 | 12.68 | 12.77 | 11.51 | - |
29 Jan 2024 | 12.60 | 12.73 | 12.51 | 12.69 | 11.45 | - |
26 Jan 2024 | 12.71 | 12.73 | 12.56 | 12.56 | 11.33 | - |
25 Jan 2024 | 12.94 | 13.26 | 12.62 | 12.66 | 11.42 | - |
24 Jan 2024 | 12.90 | 13.15 | 12.90 | 13.05 | 11.77 | - |
23 Jan 2024 | 12.95 | 12.95 | 12.78 | 12.89 | 11.62 | - |
22 Jan 2024 | 12.52 | 12.88 | 12.52 | 12.88 | 11.61 | - |
19 Jan 2024 | 12.57 | 12.66 | 12.48 | 12.52 | 11.29 | - |
18 Jan 2024 | 12.39 | 12.56 | 12.35 | 12.47 | 11.24 | - |
17 Jan 2024 | 12.38 | 12.39 | 12.27 | 12.38 | 11.16 | - |
16 Jan 2024 | 12.54 | 12.63 | 12.41 | 12.59 | 11.36 | - |
15 Jan 2024 | 12.65 | 12.72 | 12.54 | 12.54 | 11.31 | - |
12 Jan 2024 | 12.69 | 12.69 | 12.56 | 12.63 | 11.39 | - |
11 Jan 2024 | 12.69 | 12.83 | 12.47 | 12.48 | 11.25 | - |
10 Jan 2024 | 12.65 | 12.71 | 12.57 | 12.57 | 11.34 | - |
09 Jan 2024 | 12.68 | 12.70 | 12.55 | 12.60 | 11.37 | - |
08 Jan 2024 | 12.51 | 12.69 | 12.47 | 12.67 | 11.43 | - |
05 Jan 2024 | 12.85 | 12.85 | 12.50 | 12.52 | 11.30 | - |
04 Jan 2024 | 12.90 | 12.90 | 12.70 | 12.84 | 11.58 | - |
03 Jan 2024 | 13.16 | 13.16 | 12.84 | 12.89 | 11.63 | - |
02 Jan 2024 | 13.41 | 13.50 | 13.15 | 13.15 | 11.87 | - |
29 Dec 2023 | 13.44 | 13.50 | 13.44 | 13.50 | 12.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |