Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.51 | 14.59 | 14.51 | 14.59 | 14.59 | - |
16 May 2024 | 14.91 | 14.91 | 14.72 | 14.72 | 14.72 | - |
15 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
14 May 2024 | 14.65 | 14.73 | 14.65 | 14.73 | 14.73 | - |
13 May 2024 | 14.98 | 14.98 | 14.84 | 14.84 | 14.84 | - |
10 May 2024 | 14.86 | 15.01 | 14.86 | 15.01 | 15.01 | - |
09 May 2024 | 14.74 | 14.80 | 14.72 | 14.80 | 14.80 | - |
08 May 2024 | 14.65 | 14.80 | 14.65 | 14.72 | 14.72 | - |
07 May 2024 | 14.56 | 14.56 | 14.50 | 14.50 | 14.50 | - |
06 May 2024 | 14.48 | 14.58 | 14.40 | 14.54 | 14.54 | - |
03 May 2024 | 14.22 | 14.40 | 14.22 | 14.39 | 14.39 | - |
02 May 2024 | 14.15 | 14.26 | 14.09 | 14.17 | 14.17 | - |
30 Apr 2024 | 14.22 | 14.23 | 14.15 | 14.15 | 14.15 | - |
29 Apr 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 100 |
26 Apr 2024 | 13.97 | 14.19 | 13.97 | 14.19 | 14.19 | - |
25 Apr 2024 | 14.00 | 14.00 | 13.81 | 13.81 | 13.81 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 11.85 | - |
23 Apr 2024 | 13.13 | 13.31 | 13.13 | 13.25 | 11.85 | - |
22 Apr 2024 | 13.38 | 13.51 | 13.23 | 13.23 | 11.83 | - |
19 Apr 2024 | 13.48 | 13.48 | 13.36 | 13.37 | 11.96 | - |
18 Apr 2024 | 13.68 | 13.74 | 13.65 | 13.74 | 12.29 | - |
17 Apr 2024 | 13.63 | 13.82 | 13.58 | 13.82 | 12.36 | - |
16 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.28 | - |
15 Apr 2024 | 13.78 | 14.14 | 13.78 | 14.14 | 12.64 | - |
12 Apr 2024 | 13.73 | 14.00 | 13.73 | 13.88 | 12.41 | - |
11 Apr 2024 | 13.72 | 13.80 | 13.72 | 13.80 | 12.34 | - |
10 Apr 2024 | 13.81 | 13.94 | 13.68 | 13.68 | 12.23 | - |
09 Apr 2024 | 13.89 | 13.95 | 13.84 | 13.84 | 12.37 | - |
08 Apr 2024 | 13.59 | 13.77 | 13.59 | 13.77 | 12.32 | - |
05 Apr 2024 | 13.60 | 13.60 | 13.47 | 13.47 | 12.05 | - |
04 Apr 2024 | 13.70 | 13.79 | 13.70 | 13.79 | 12.33 | - |
03 Apr 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 12.30 | - |
02 Apr 2024 | 13.59 | 13.76 | 13.59 | 13.69 | 12.25 | - |
28 Mar 2024 | 13.89 | 13.89 | 13.65 | 13.65 | 12.20 | - |
27 Mar 2024 | 14.18 | 14.18 | 13.85 | 13.85 | 12.39 | - |
26 Mar 2024 | 14.27 | 14.30 | 14.06 | 14.06 | 12.57 | - |
25 Mar 2024 | 14.49 | 14.49 | 14.38 | 14.45 | 12.92 | - |
22 Mar 2024 | 14.32 | 14.34 | 14.32 | 14.34 | 12.82 | - |
21 Mar 2024 | 14.23 | 14.47 | 14.23 | 14.40 | 12.88 | - |
20 Mar 2024 | 13.95 | 14.17 | 13.95 | 14.17 | 12.67 | - |
19 Mar 2024 | 13.97 | 14.11 | 13.97 | 14.06 | 12.58 | - |
18 Mar 2024 | 14.20 | 14.24 | 14.14 | 14.17 | 12.67 | - |
15 Mar 2024 | 14.14 | 14.22 | 14.14 | 14.22 | 12.72 | - |
14 Mar 2024 | 14.27 | 14.38 | 14.27 | 14.38 | 12.86 | - |
13 Mar 2024 | 14.34 | 14.38 | 14.34 | 14.37 | 12.85 | - |
12 Mar 2024 | 14.10 | 14.23 | 14.10 | 14.23 | 12.73 | - |
11 Mar 2024 | 14.20 | 14.20 | 14.05 | 14.06 | 12.57 | - |
08 Mar 2024 | 14.12 | 14.40 | 14.12 | 14.35 | 12.84 | - |
07 Mar 2024 | 13.85 | 14.18 | 13.85 | 14.18 | 12.68 | - |
06 Mar 2024 | 13.72 | 13.84 | 13.63 | 13.84 | 12.37 | - |
05 Mar 2024 | 13.69 | 13.85 | 13.69 | 13.85 | 12.39 | - |
04 Mar 2024 | 13.89 | 13.89 | 13.73 | 13.73 | 12.28 | - |
01 Mar 2024 | 13.80 | 13.83 | 13.77 | 13.81 | 12.35 | - |
29 Feb 2024 | 13.81 | 13.89 | 13.81 | 13.89 | 12.42 | - |
28 Feb 2024 | 13.89 | 13.89 | 13.81 | 13.81 | 12.35 | - |
27 Feb 2024 | 13.89 | 13.89 | 13.78 | 13.78 | 12.33 | - |
26 Feb 2024 | 13.69 | 13.86 | 13.69 | 13.86 | 12.39 | - |
23 Feb 2024 | 13.80 | 13.91 | 13.72 | 13.81 | 12.35 | - |
22 Feb 2024 | 13.52 | 13.89 | 13.52 | 13.85 | 12.39 | - |
21 Feb 2024 | 13.45 | 13.45 | 13.36 | 13.36 | 11.95 | - |
20 Feb 2024 | 13.52 | 13.52 | 13.34 | 13.34 | 11.93 | - |
19 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.14 | - |
16 Feb 2024 | 13.12 | 13.52 | 13.12 | 13.52 | 12.09 | - |
15 Feb 2024 | 12.94 | 13.26 | 12.94 | 13.11 | 11.73 | - |
14 Feb 2024 | 12.76 | 12.91 | 12.76 | 12.90 | 11.53 | - |
13 Feb 2024 | 13.05 | 13.05 | 12.73 | 12.73 | 11.38 | 76 |
12 Feb 2024 | 13.06 | 13.14 | 13.06 | 13.14 | 11.75 | - |
09 Feb 2024 | 13.03 | 13.22 | 13.03 | 13.13 | 11.74 | - |
08 Feb 2024 | 12.91 | 13.06 | 12.91 | 13.03 | 11.65 | - |
07 Feb 2024 | 12.98 | 13.03 | 12.90 | 12.90 | 11.53 | - |
06 Feb 2024 | 12.77 | 12.99 | 12.77 | 12.99 | 11.62 | - |
05 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.67 | - |
02 Feb 2024 | 13.11 | 13.23 | 13.04 | 13.04 | 11.66 | - |
01 Feb 2024 | 12.75 | 12.94 | 12.75 | 12.94 | 11.58 | - |
31 Jan 2024 | 12.65 | 12.79 | 12.65 | 12.78 | 11.43 | - |
30 Jan 2024 | 12.55 | 12.85 | 12.55 | 12.85 | 11.50 | - |
29 Jan 2024 | 12.50 | 12.55 | 12.50 | 12.55 | 11.22 | - |
26 Jan 2024 | 12.60 | 12.72 | 12.60 | 12.61 | 11.28 | - |
25 Jan 2024 | 12.97 | 13.18 | 12.65 | 12.65 | 11.32 | - |
24 Jan 2024 | 12.91 | 13.09 | 12.88 | 12.94 | 11.57 | - |
23 Jan 2024 | 12.85 | 12.90 | 12.73 | 12.89 | 11.53 | - |
22 Jan 2024 | 12.53 | 12.77 | 12.53 | 12.65 | 11.32 | 25 |
19 Jan 2024 | 12.44 | 12.55 | 12.44 | 12.52 | 11.20 | 216 |
18 Jan 2024 | 12.23 | 12.38 | 12.23 | 12.38 | 11.07 | - |
17 Jan 2024 | 12.39 | 12.39 | 12.27 | 12.27 | 10.97 | - |
16 Jan 2024 | 12.40 | 12.57 | 12.40 | 12.57 | 11.25 | - |
15 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.22 | - |
12 Jan 2024 | 12.49 | 12.61 | 12.49 | 12.61 | 11.28 | - |
11 Jan 2024 | 12.60 | 12.79 | 12.51 | 12.51 | 11.18 | - |
10 Jan 2024 | 12.51 | 12.63 | 12.51 | 12.63 | 11.30 | - |
09 Jan 2024 | 12.66 | 12.66 | 12.51 | 12.51 | 11.19 | - |
08 Jan 2024 | 12.54 | 12.61 | 12.44 | 12.61 | 11.28 | - |
05 Jan 2024 | 12.70 | 12.70 | 12.54 | 12.54 | 11.21 | - |
04 Jan 2024 | 12.80 | 12.83 | 12.69 | 12.74 | 11.39 | 550 |
03 Jan 2024 | 13.07 | 13.07 | 12.85 | 12.85 | 11.49 | - |
02 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 11.89 | - |
29 Dec 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 12.04 | - |
28 Dec 2023 | 13.44 | 13.44 | 13.38 | 13.38 | 11.97 | - |
27 Dec 2023 | 13.27 | 13.48 | 13.27 | 13.43 | 12.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |