Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 76 |
16 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
15 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
14 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
13 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
09 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
08 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
07 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
06 May 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
03 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
02 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
30 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
29 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
26 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
25 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.88 | - |
23 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.88 | - |
22 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.09 | - |
19 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.22 | - |
18 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.34 | - |
17 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.34 | - |
16 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.42 | - |
15 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.42 | - |
12 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.42 | - |
11 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 12.42 | - |
10 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
09 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
08 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
05 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
04 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
03 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
02 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
28 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 12.55 | - |
27 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 12.84 | - |
26 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 12.91 | - |
25 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 12.96 | - |
22 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.85 | - |
21 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.70 | - |
20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 12.62 | - |
19 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 12.62 | - |
18 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.79 | - |
15 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.79 | - |
14 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.85 | - |
13 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.85 | - |
12 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 12.73 | - |
11 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 12.73 | - |
08 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.65 | - |
07 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 12.40 | - |
06 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.29 | - |
05 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.24 | - |
04 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
01 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
29 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
28 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
27 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.44 | - |
26 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.37 | - |
23 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.37 | - |
22 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.16 | - |
21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.16 | - |
20 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.16 | - |
19 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.16 | - |
16 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.71 | - |
15 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 11.56 | - |
14 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.54 | - |
13 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.69 | - |
12 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.67 | - |
09 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.67 | - |
08 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 11.63 | - |
07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 11.63 | - |
06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.56 | - |
05 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 11.71 | - |
02 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 11.71 | - |
01 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.43 | - |
31 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.33 | - |
30 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.31 | - |
29 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.31 | - |
26 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.39 | - |
25 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 11.61 | - |
24 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 11.52 | - |
23 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 11.52 | - |
22 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.19 | - |
19 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.13 | - |
18 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.09 | - |
17 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.23 | - |
16 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.23 | - |
15 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.30 | - |
12 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.30 | - |
11 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.30 | - |
10 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.30 | - |
09 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.30 | - |
08 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.28 | - |
05 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.53 | - |
04 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 11.56 | - |
03 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 11.82 | - |
02 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.07 | - |
29 Dec 2023 | 13.45 | 13.49 | 13.45 | 13.49 | 12.07 | - |
28 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 12.01 | - |
27 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 11.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |