Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.50 | 17.52 | 17.47 | 17.47 | 17.47 | 200 |
16 May 2024 | 17.76 | 17.76 | 17.59 | 17.59 | 17.59 | - |
15 May 2024 | 17.68 | 17.89 | 17.68 | 17.89 | 17.89 | - |
14 May 2024 | 17.60 | 17.75 | 17.60 | 17.61 | 17.61 | - |
13 May 2024 | 17.98 | 17.99 | 17.89 | 17.89 | 17.89 | - |
10 May 2024 | 18.06 | 18.21 | 18.06 | 18.07 | 18.07 | 200 |
09 May 2024 | 17.37 | 17.60 | 17.37 | 17.60 | 17.60 | - |
08 May 2024 | 17.14 | 17.16 | 17.14 | 17.15 | 17.15 | - |
07 May 2024 | 17.37 | 17.46 | 17.35 | 17.38 | 17.38 | - |
06 May 2024 | 17.52 | 17.79 | 17.45 | 17.79 | 17.79 | - |
03 May 2024 | 17.88 | 17.88 | 17.45 | 17.61 | 17.61 | - |
02 May 2024 | 17.28 | 17.85 | 17.28 | 17.85 | 17.85 | - |
30 Apr 2024 | 16.55 | 16.59 | 16.51 | 16.59 | 16.59 | - |
29 Apr 2024 | 16.20 | 16.25 | 16.05 | 16.25 | 16.25 | 100 |
26 Apr 2024 | 16.01 | 16.23 | 16.01 | 16.23 | 16.23 | - |
25 Apr 2024 | 15.94 | 15.95 | 15.87 | 15.88 | 15.88 | - |
24 Apr 2024 | 16.15 | 16.16 | 16.05 | 16.05 | 16.05 | - |
23 Apr 2024 | 15.99 | 16.06 | 15.99 | 16.06 | 16.06 | - |
22 Apr 2024 | 15.87 | 15.93 | 15.84 | 15.93 | 15.93 | - |
19 Apr 2024 | 15.95 | 15.95 | 15.66 | 15.66 | 15.66 | 125 |
18 Apr 2024 | 15.97 | 15.97 | 15.81 | 15.85 | 15.85 | - |
17 Apr 2024 | 15.75 | 15.89 | 15.58 | 15.58 | 15.58 | - |
16 Apr 2024 | 16.14 | 16.22 | 16.10 | 16.10 | 16.10 | - |
15 Apr 2024 | 16.48 | 16.65 | 16.46 | 16.46 | 16.46 | - |
12 Apr 2024 | 16.16 | 16.21 | 16.12 | 16.12 | 16.12 | - |
11 Apr 2024 | 16.17 | 16.32 | 16.12 | 16.30 | 16.30 | - |
10 Apr 2024 | 16.02 | 16.15 | 15.96 | 16.15 | 16.15 | - |
09 Apr 2024 | 16.14 | 16.14 | 16.02 | 16.07 | 16.07 | - |
08 Apr 2024 | 15.90 | 15.93 | 15.90 | 15.93 | 15.93 | - |
05 Apr 2024 | 15.90 | 15.96 | 15.90 | 15.96 | 15.96 | - |
04 Apr 2024 | 15.72 | 15.72 | 15.71 | 15.71 | 15.71 | - |
03 Apr 2024 | 15.62 | 15.75 | 15.62 | 15.74 | 15.74 | - |
02 Apr 2024 | 15.64 | 15.64 | 15.50 | 15.50 | 15.50 | - |
28 Mar 2024 | 15.82 | 15.95 | 15.81 | 15.91 | 15.91 | 62 |
28 Mar 2024 | 41.5 Dividend | |||||
27 Mar 2024 | 15.95 | 15.99 | 15.95 | 15.95 | -25.54 | - |
26 Mar 2024 | 16.02 | 16.13 | 15.99 | 16.13 | -25.83 | - |
25 Mar 2024 | 16.45 | 16.45 | 16.26 | 16.27 | -26.05 | 21 |
22 Mar 2024 | 16.19 | 16.28 | 16.18 | 16.28 | -26.07 | - |
21 Mar 2024 | 15.83 | 15.95 | 15.83 | 15.85 | -25.38 | - |
20 Mar 2024 | 15.43 | 15.59 | 15.43 | 15.59 | -24.95 | - |
19 Mar 2024 | 15.42 | 15.43 | 15.32 | 15.43 | -24.70 | - |
18 Mar 2024 | 15.31 | 15.31 | 15.25 | 15.30 | -24.50 | - |
15 Mar 2024 | 15.09 | 15.16 | 15.05 | 15.05 | -24.09 | - |
14 Mar 2024 | 14.85 | 14.87 | 14.68 | 14.80 | -23.70 | - |
13 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.60 | -23.38 | - |
12 Mar 2024 | 14.68 | 14.79 | 14.68 | 14.76 | -23.63 | - |
11 Mar 2024 | 15.15 | 15.27 | 15.15 | 15.27 | -24.44 | - |
08 Mar 2024 | 15.51 | 15.56 | 15.45 | 15.45 | -24.74 | - |
07 Mar 2024 | 15.53 | 15.60 | 15.52 | 15.53 | -24.87 | - |
06 Mar 2024 | 15.36 | 15.63 | 15.36 | 15.63 | -25.02 | - |
05 Mar 2024 | 15.26 | 15.30 | 15.23 | 15.23 | -24.39 | - |
04 Mar 2024 | 15.19 | 15.20 | 15.10 | 15.10 | -24.18 | - |
01 Mar 2024 | 15.31 | 15.31 | 15.20 | 15.25 | -24.42 | - |
29 Feb 2024 | 15.14 | 15.22 | 15.08 | 15.13 | -24.22 | - |
28 Feb 2024 | 15.34 | 15.42 | 15.31 | 15.31 | -24.52 | - |
27 Feb 2024 | 15.27 | 15.41 | 15.27 | 15.35 | -24.58 | - |
26 Feb 2024 | 15.53 | 15.56 | 15.52 | 15.56 | -24.90 | - |
23 Feb 2024 | 15.38 | 15.38 | 15.29 | 15.34 | -24.55 | - |
22 Feb 2024 | 15.19 | 15.38 | 15.19 | 15.36 | -24.60 | 100 |
21 Feb 2024 | 14.94 | 15.06 | 14.94 | 15.02 | -24.06 | - |
20 Feb 2024 | 15.10 | 15.10 | 14.98 | 14.98 | -23.99 | - |
19 Feb 2024 | 15.07 | 15.14 | 15.07 | 15.10 | -24.18 | - |
16 Feb 2024 | 14.85 | 14.85 | 14.73 | 14.80 | -23.69 | - |
15 Feb 2024 | 14.65 | 14.84 | 14.65 | 14.76 | -23.63 | - |
14 Feb 2024 | 14.68 | 14.77 | 14.68 | 14.72 | -23.57 | - |
13 Feb 2024 | 14.90 | 14.90 | 14.65 | 14.72 | -23.56 | - |
12 Feb 2024 | 14.65 | 14.74 | 14.65 | 14.65 | -23.46 | - |
09 Feb 2024 | 14.64 | 14.69 | 14.64 | 14.69 | -23.53 | - |
08 Feb 2024 | 14.77 | 14.90 | 14.59 | 14.59 | -23.36 | - |
07 Feb 2024 | 14.85 | 14.95 | 14.85 | 14.94 | -23.93 | - |
06 Feb 2024 | 14.61 | 14.78 | 14.61 | 14.78 | -23.66 | - |
05 Feb 2024 | 14.64 | 14.83 | 14.60 | 14.77 | -23.64 | - |
02 Feb 2024 | 15.26 | 15.35 | 15.26 | 15.26 | -24.42 | - |
01 Feb 2024 | 15.78 | 15.96 | 15.78 | 15.88 | -25.42 | - |
31 Jan 2024 | 15.76 | 15.90 | 15.76 | 15.77 | -25.26 | - |
30 Jan 2024 | 15.48 | 15.57 | 15.45 | 15.57 | -24.94 | - |
29 Jan 2024 | 15.53 | 15.61 | 15.51 | 15.56 | -24.91 | - |
26 Jan 2024 | 15.26 | 15.30 | 15.10 | 15.30 | -24.49 | - |
25 Jan 2024 | 15.36 | 15.69 | 15.36 | 15.44 | -24.73 | 150 |
24 Jan 2024 | 15.57 | 15.59 | 15.33 | 15.33 | -24.54 | - |
23 Jan 2024 | 15.70 | 15.70 | 15.56 | 15.65 | -25.06 | - |
22 Jan 2024 | 15.76 | 15.81 | 15.76 | 15.81 | -25.31 | - |
19 Jan 2024 | 15.39 | 15.52 | 15.39 | 15.52 | -24.86 | - |
18 Jan 2024 | 15.27 | 15.56 | 15.27 | 15.38 | -24.62 | 135 |
17 Jan 2024 | 15.40 | 15.43 | 15.23 | 15.30 | -24.49 | - |
16 Jan 2024 | 15.35 | 15.48 | 15.34 | 15.48 | -24.79 | - |
15 Jan 2024 | 15.55 | 15.57 | 15.55 | 15.55 | -24.90 | - |
12 Jan 2024 | 15.43 | 15.43 | 15.25 | 15.29 | -24.48 | 250 |
11 Jan 2024 | 15.02 | 15.05 | 14.95 | 14.95 | -23.94 | - |
10 Jan 2024 | 14.60 | 14.71 | 14.60 | 14.71 | -23.55 | - |
09 Jan 2024 | 14.44 | 14.45 | 14.42 | 14.44 | -23.11 | - |
08 Jan 2024 | 14.56 | 14.56 | 14.44 | 14.44 | -23.13 | - |
05 Jan 2024 | 14.44 | 14.56 | 14.44 | 14.44 | -23.12 | 380 |
04 Jan 2024 | 14.38 | 14.43 | 14.38 | 14.43 | -23.10 | - |
03 Jan 2024 | 14.10 | 14.20 | 14.10 | 14.20 | -22.74 | - |
02 Jan 2024 | 14.26 | 14.54 | 14.23 | 14.24 | -22.81 | 300 |
29 Dec 2023 | 14.12 | 14.15 | 14.11 | 14.12 | -22.61 | - |
28 Dec 2023 | 14.13 | 14.26 | 14.13 | 14.22 | -22.76 | - |
27 Dec 2023 | 14.11 | 14.31 | 14.11 | 14.14 | -22.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |