Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 19.00 | 19.06 | 18.80 | 18.88 | 18.88 | 3,542 |
20 May 2024 | 18.92 | 19.04 | 18.74 | 18.94 | 18.94 | 3,275 |
17 May 2024 | 18.02 | 18.74 | 18.02 | 18.57 | 18.57 | 2,385 |
16 May 2024 | 18.30 | 18.38 | 18.20 | 18.24 | 18.24 | 2,168 |
15 May 2024 | 17.94 | 18.20 | 17.88 | 18.08 | 18.08 | 1,840 |
14 May 2024 | 17.68 | 17.92 | 17.68 | 17.78 | 17.78 | 2,266 |
13 May 2024 | 17.38 | 17.70 | 17.38 | 17.70 | 17.70 | 266 |
10 May 2024 | 17.12 | 17.50 | 17.00 | 17.34 | 17.34 | 3,559 |
09 May 2024 | 17.20 | 17.20 | 17.02 | 17.04 | 17.04 | 351 |
08 May 2024 | 17.14 | 17.24 | 17.00 | 17.16 | 17.16 | 1,271 |
07 May 2024 | 16.66 | 17.18 | 16.66 | 17.10 | 17.10 | 7,668 |
07 May 2024 | 0.89 Dividend | |||||
03 May 2024 | 16.64 | 16.68 | 16.28 | 16.46 | 15.57 | 3,006 |
02 May 2024 | 17.60 | 17.66 | 16.78 | 17.50 | 16.55 | 4,384 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.74 | 17.82 | 17.62 | 17.72 | 16.76 | 269 |
29 Apr 2024 | 17.48 | 17.76 | 17.48 | 17.76 | 16.80 | 966 |
26 Apr 2024 | 17.08 | 17.48 | 17.08 | 17.43 | 16.49 | 2,694 |
25 Apr 2024 | 17.48 | 17.62 | 16.96 | 17.00 | 16.08 | 7,523 |
24 Apr 2024 | 17.34 | 17.56 | 17.22 | 17.39 | 16.45 | 4,794 |
23 Apr 2024 | 16.88 | 17.26 | 16.80 | 17.05 | 16.13 | 2,373 |
22 Apr 2024 | 16.98 | 17.00 | 16.72 | 16.98 | 16.06 | 5,354 |
19 Apr 2024 | 16.80 | 17.02 | 16.72 | 16.91 | 15.99 | 4,143 |
18 Apr 2024 | 17.36 | 17.36 | 17.20 | 17.27 | 16.33 | 3,919 |
17 Apr 2024 | 17.30 | 17.36 | 17.18 | 17.31 | 16.37 | 8,938 |
16 Apr 2024 | 17.40 | 17.40 | 17.18 | 17.32 | 16.38 | 8,893 |
15 Apr 2024 | 17.76 | 17.84 | 17.48 | 17.57 | 16.62 | 4,315 |
12 Apr 2024 | 17.82 | 17.84 | 17.60 | 17.76 | 16.80 | 4,814 |
11 Apr 2024 | 17.90 | 18.06 | 17.60 | 17.69 | 16.74 | 5,799 |
10 Apr 2024 | 17.98 | 18.06 | 17.76 | 17.88 | 16.91 | 4,769 |
09 Apr 2024 | 18.10 | 18.10 | 17.90 | 17.98 | 17.01 | 4,622 |
08 Apr 2024 | 17.84 | 18.12 | 17.78 | 18.06 | 17.08 | 3,411 |
05 Apr 2024 | 17.42 | 17.78 | 17.32 | 17.37 | 16.44 | 6,216 |
04 Apr 2024 | 17.36 | 17.68 | 17.26 | 17.59 | 16.64 | 10,668 |
03 Apr 2024 | 16.98 | 17.24 | 16.86 | 17.09 | 16.17 | 3,998 |
02 Apr 2024 | 17.22 | 17.36 | 16.92 | 16.93 | 16.01 | 4,312 |
28 Mar 2024 | 17.12 | 17.12 | 16.96 | 17.06 | 16.14 | 2,967 |
27 Mar 2024 | 17.18 | 17.20 | 17.06 | 17.06 | 16.14 | 1,793 |
26 Mar 2024 | 16.98 | 17.16 | 16.94 | 17.08 | 16.16 | 3,406 |
25 Mar 2024 | 16.88 | 16.98 | 16.84 | 16.92 | 16.00 | 4,854 |
22 Mar 2024 | 16.76 | 16.88 | 16.68 | 16.77 | 15.86 | 4,607 |
21 Mar 2024 | 16.66 | 16.84 | 16.62 | 16.82 | 15.91 | 8,987 |
20 Mar 2024 | 16.74 | 16.74 | 16.46 | 16.53 | 15.63 | 2,169 |
19 Mar 2024 | 16.40 | 16.68 | 16.36 | 16.56 | 15.66 | 6,586 |
18 Mar 2024 | 16.16 | 16.60 | 16.14 | 16.44 | 15.55 | 8,151 |
15 Mar 2024 | 15.84 | 16.16 | 15.84 | 16.11 | 15.23 | 3,838 |
14 Mar 2024 | 16.14 | 16.14 | 15.86 | 16.10 | 15.23 | 11,003 |
13 Mar 2024 | 16.14 | 16.16 | 16.00 | 16.00 | 15.14 | 6,107 |
12 Mar 2024 | 16.56 | 16.58 | 16.00 | 16.04 | 15.17 | 6,915 |
11 Mar 2024 | 16.34 | 16.56 | 16.24 | 16.49 | 15.60 | 9,928 |
08 Mar 2024 | 16.52 | 16.62 | 16.26 | 16.38 | 15.49 | 5,929 |
07 Mar 2024 | 14.46 | 16.54 | 14.46 | 15.61 | 14.76 | 34,621 |
06 Mar 2024 | 14.52 | 14.62 | 14.40 | 14.47 | 13.69 | 7,789 |
05 Mar 2024 | 14.52 | 14.66 | 14.52 | 14.60 | 13.81 | 6,509 |
04 Mar 2024 | 14.78 | 14.86 | 14.54 | 14.72 | 13.92 | 9,930 |
01 Mar 2024 | 15.34 | 15.46 | 14.70 | 14.91 | 14.10 | 23,296 |
29 Feb 2024 | 14.88 | 15.58 | 14.88 | 15.16 | 14.34 | 18,327 |
28 Feb 2024 | 14.90 | 14.90 | 14.72 | 14.90 | 14.09 | 3,806 |
27 Feb 2024 | 14.86 | 14.86 | 14.72 | 14.78 | 13.98 | 7,887 |
26 Feb 2024 | 14.30 | 14.48 | 14.26 | 14.38 | 13.61 | 4,191 |
23 Feb 2024 | 13.90 | 14.26 | 13.84 | 14.16 | 13.39 | 6,810 |
22 Feb 2024 | 14.02 | 14.02 | 13.80 | 13.88 | 13.13 | 5,710 |
21 Feb 2024 | 13.94 | 13.94 | 13.64 | 13.92 | 13.17 | 6,803 |
20 Feb 2024 | 14.12 | 14.14 | 13.88 | 13.93 | 13.18 | 3,898 |
19 Feb 2024 | 14.22 | 14.28 | 14.14 | 14.19 | 13.42 | 3,165 |
16 Feb 2024 | 14.02 | 14.30 | 14.00 | 14.19 | 13.42 | 7,791 |
15 Feb 2024 | 13.38 | 14.06 | 13.38 | 13.99 | 13.24 | 10,593 |
14 Feb 2024 | 13.20 | 13.26 | 13.14 | 13.19 | 12.48 | 2,896 |
13 Feb 2024 | 13.36 | 13.36 | 13.00 | 13.21 | 12.50 | 4,246 |
12 Feb 2024 | 13.34 | 13.34 | 13.26 | 13.30 | 12.58 | 4,049 |
09 Feb 2024 | 13.28 | 13.30 | 13.16 | 13.20 | 12.49 | 4,455 |
08 Feb 2024 | 13.28 | 13.28 | 13.18 | 13.22 | 12.50 | 2,500 |
07 Feb 2024 | 13.36 | 13.38 | 13.22 | 13.22 | 12.50 | 254 |
06 Feb 2024 | 13.26 | 13.36 | 13.26 | 13.30 | 12.58 | 1,881 |
05 Feb 2024 | 13.38 | 13.42 | 13.18 | 13.28 | 12.56 | 8,188 |
02 Feb 2024 | 13.50 | 13.50 | 13.38 | 13.38 | 12.66 | 222 |
01 Feb 2024 | 13.40 | 13.50 | 13.40 | 13.42 | 12.70 | 1,328 |
31 Jan 2024 | 13.36 | 13.40 | 13.26 | 13.32 | 12.60 | 3,873 |
30 Jan 2024 | 13.36 | 13.40 | 13.30 | 13.37 | 12.65 | 2,330 |
29 Jan 2024 | 13.38 | 13.38 | 13.16 | 13.38 | 12.66 | 4,102 |
26 Jan 2024 | 13.46 | 13.48 | 13.28 | 13.32 | 12.60 | 4,826 |
25 Jan 2024 | 13.64 | 13.66 | 13.44 | 13.47 | 12.75 | 4,749 |
24 Jan 2024 | 13.42 | 13.56 | 13.40 | 13.51 | 12.78 | 9,224 |
23 Jan 2024 | 13.26 | 13.38 | 13.12 | 13.27 | 12.55 | 4,837 |
22 Jan 2024 | 12.96 | 13.18 | 12.94 | 13.00 | 12.30 | 5,255 |
19 Jan 2024 | 12.98 | 12.98 | 12.76 | 12.84 | 12.15 | 3,290 |
18 Jan 2024 | 12.74 | 12.92 | 12.74 | 12.88 | 12.18 | 6,845 |
17 Jan 2024 | 12.86 | 12.86 | 12.72 | 12.78 | 12.09 | 3,458 |
16 Jan 2024 | 12.86 | 12.98 | 12.84 | 12.90 | 12.20 | 4,117 |
15 Jan 2024 | 12.80 | 12.88 | 12.74 | 12.79 | 12.09 | 2,763 |
12 Jan 2024 | 12.66 | 12.78 | 12.62 | 12.74 | 12.05 | 3,789 |
11 Jan 2024 | 12.68 | 12.70 | 12.54 | 12.59 | 11.91 | 5,059 |
10 Jan 2024 | 12.50 | 12.66 | 12.50 | 12.63 | 11.95 | 8,307 |
09 Jan 2024 | 12.54 | 12.54 | 12.44 | 12.50 | 11.82 | 3,370 |
08 Jan 2024 | 12.20 | 12.48 | 12.20 | 12.40 | 11.73 | 12,694 |
05 Jan 2024 | 12.24 | 12.24 | 12.08 | 12.14 | 11.49 | 3,897 |
04 Jan 2024 | 12.20 | 12.34 | 12.20 | 12.20 | 11.54 | 2,056 |
03 Jan 2024 | 12.32 | 12.32 | 12.16 | 12.19 | 11.53 | 4,429 |
02 Jan 2024 | 12.14 | 12.34 | 12.14 | 12.29 | 11.62 | 3,340 |
29 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.14 | 11.48 | 2,553 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |