Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
16 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
15 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
14 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
13 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
10 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
09 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
08 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
07 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
06 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
03 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
02 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
30 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
29 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
26 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
25 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
23 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
22 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
19 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
18 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
17 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
16 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
15 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
12 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
11 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
10 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
09 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
08 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
05 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
04 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
03 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
02 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
28 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
27 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
26 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
25 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
22 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
21 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
20 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
19 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
18 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
15 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
14 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
13 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
12 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
11 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
08 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
07 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
06 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
05 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
29 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
27 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
26 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
23 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
22 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
21 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
20 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
19 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
16 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
14 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
12 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
09 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
08 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
07 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
06 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
05 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
02 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
01 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
31 Jan 2024 | 13.73 | 13.73 | 13.72 | 13.72 | 13.72 | 520 |
30 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
29 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
26 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
25 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
24 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
23 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
22 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
18 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
17 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
16 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
15 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
12 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
11 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
10 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
09 Jan 2024 | 13.22 | 13.28 | 13.22 | 13.28 | 13.28 | 100 |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.24 | - |
05 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.26 | - |
04 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.31 | - |
03 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.15 | - |
02 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.24 | - |
29 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.05 | - |
28 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.34 | - |
27 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |