Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
14 May 2024 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | - |
13 May 2024 | 15.489 | 15.489 | 15.489 | 15.489 | 15.489 | - |
10 May 2024 | 15.339 | 15.339 | 15.339 | 15.339 | 15.339 | - |
09 May 2024 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | - |
08 May 2024 | 14.892 | 14.892 | 14.892 | 14.892 | 14.892 | - |
07 May 2024 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | - |
06 May 2024 | 15.121 | 15.121 | 15.121 | 15.121 | 15.121 | - |
03 May 2024 | 15.023 | 15.023 | 15.023 | 15.023 | 15.023 | - |
02 May 2024 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | - |
30 Apr 2024 | 14.432 | 14.432 | 14.432 | 14.432 | 14.432 | - |
29 Apr 2024 | 14.456 | 14.456 | 14.456 | 14.456 | 14.456 | - |
26 Apr 2024 | 14.394 | 14.394 | 14.394 | 14.394 | 14.394 | - |
25 Apr 2024 | 14.043 | 14.043 | 14.043 | 14.043 | 14.043 | - |
24 Apr 2024 | 13.981 | 13.981 | 13.981 | 13.981 | 13.981 | - |
23 Apr 2024 | 13.679 | 13.679 | 13.679 | 13.679 | 13.679 | - |
22 Apr 2024 | 13.465 | 13.465 | 13.465 | 13.465 | 13.465 | - |
19 Apr 2024 | 13.201 | 13.201 | 13.201 | 13.201 | 13.201 | - |
18 Apr 2024 | 13.361 | 13.361 | 13.361 | 13.361 | 13.361 | - |
17 Apr 2024 | 13.228 | 13.228 | 13.228 | 13.228 | 13.228 | - |
16 Apr 2024 | 13.204 | 13.204 | 13.204 | 13.204 | 13.204 | - |
15 Apr 2024 | 13.482 | 13.482 | 13.482 | 13.482 | 13.482 | - |
12 Apr 2024 | 13.551 | 13.551 | 13.551 | 13.551 | 13.551 | - |
11 Apr 2024 | 13.821 | 13.821 | 13.821 | 13.821 | 13.821 | - |
10 Apr 2024 | 13.849 | 13.849 | 13.849 | 13.849 | 13.849 | - |
09 Apr 2024 | 13.678 | 13.678 | 13.678 | 13.678 | 13.678 | - |
08 Apr 2024 | 13.589 | 13.589 | 13.589 | 13.589 | 13.589 | - |
05 Apr 2024 | 13.629 | 13.629 | 13.629 | 13.629 | 13.629 | - |
03 Apr 2024 | 13.657 | 13.657 | 13.657 | 13.657 | 13.657 | - |
02 Apr 2024 | 13.797 | 13.797 | 13.797 | 13.797 | 13.797 | - |
02 Apr 2024 | 0.1025 Dividend | |||||
28 Mar 2024 | 13.664 | 13.664 | 13.664 | 13.664 | 13.561 | - |
27 Mar 2024 | 13.466 | 13.466 | 13.466 | 13.466 | 13.365 | - |
26 Mar 2024 | 13.677 | 13.677 | 13.677 | 13.677 | 13.575 | - |
25 Mar 2024 | 13.520 | 13.520 | 13.520 | 13.520 | 13.418 | - |
22 Mar 2024 | 13.622 | 13.622 | 13.622 | 13.622 | 13.520 | - |
21 Mar 2024 | 13.896 | 13.896 | 13.896 | 13.896 | 13.791 | - |
20 Mar 2024 | 13.664 | 13.664 | 13.664 | 13.664 | 13.562 | - |
19 Mar 2024 | 13.646 | 13.646 | 13.646 | 13.646 | 13.544 | - |
18 Mar 2024 | 13.802 | 13.802 | 13.802 | 13.802 | 13.698 | - |
15 Mar 2024 | 13.702 | 13.702 | 13.702 | 13.702 | 13.599 | - |
14 Mar 2024 | 13.903 | 13.903 | 13.903 | 13.903 | 13.799 | - |
13 Mar 2024 | 13.956 | 13.956 | 13.956 | 13.956 | 13.851 | - |
12 Mar 2024 | 14.001 | 14.001 | 14.001 | 14.001 | 13.896 | - |
11 Mar 2024 | 13.509 | 13.509 | 13.509 | 13.509 | 13.408 | - |
08 Mar 2024 | 13.267 | 13.267 | 13.267 | 13.267 | 13.167 | - |
07 Mar 2024 | 13.212 | 13.212 | 13.212 | 13.212 | 13.113 | - |
06 Mar 2024 | 13.359 | 13.359 | 13.359 | 13.359 | 13.259 | - |
05 Mar 2024 | 13.158 | 13.158 | 13.158 | 13.158 | 13.060 | - |
04 Mar 2024 | 13.471 | 13.471 | 13.471 | 13.471 | 13.370 | - |
01 Mar 2024 | 13.525 | 13.525 | 13.525 | 13.525 | 13.423 | - |
29 Feb 2024 | 13.450 | 13.450 | 13.450 | 13.450 | 13.349 | - |
28 Feb 2024 | 13.434 | 13.434 | 13.434 | 13.434 | 13.333 | - |
27 Feb 2024 | 13.709 | 13.709 | 13.709 | 13.709 | 13.606 | - |
26 Feb 2024 | 13.604 | 13.604 | 13.604 | 13.604 | 13.501 | - |
23 Feb 2024 | 13.686 | 13.686 | 13.686 | 13.686 | 13.584 | - |
22 Feb 2024 | 13.722 | 13.722 | 13.722 | 13.722 | 13.619 | - |
21 Feb 2024 | 13.539 | 13.539 | 13.539 | 13.539 | 13.438 | - |
20 Feb 2024 | 13.249 | 13.249 | 13.249 | 13.249 | 13.150 | - |
19 Feb 2024 | 13.197 | 13.197 | 13.197 | 13.197 | 13.098 | - |
16 Feb 2024 | 13.400 | 13.400 | 13.400 | 13.400 | 13.300 | - |
15 Feb 2024 | 13.077 | 13.077 | 13.077 | 13.077 | 12.979 | - |
14 Feb 2024 | 13.044 | 13.044 | 13.044 | 13.044 | 12.946 | - |
09 Feb 2024 | 12.908 | 12.908 | 12.908 | 12.908 | 12.811 | - |
08 Feb 2024 | 13.013 | 13.013 | 13.013 | 13.013 | 12.915 | - |
07 Feb 2024 | 13.113 | 13.113 | 13.113 | 13.113 | 13.014 | - |
06 Feb 2024 | 13.174 | 13.174 | 13.174 | 13.174 | 13.075 | - |
05 Feb 2024 | 12.545 | 12.545 | 12.545 | 12.545 | 12.450 | - |
02 Feb 2024 | 12.588 | 12.588 | 12.588 | 12.588 | 12.493 | - |
01 Feb 2024 | 12.637 | 12.637 | 12.637 | 12.637 | 12.542 | - |
31 Jan 2024 | 12.539 | 12.539 | 12.539 | 12.539 | 12.445 | - |
30 Jan 2024 | 12.774 | 12.774 | 12.774 | 12.774 | 12.678 | - |
29 Jan 2024 | 13.125 | 13.125 | 13.125 | 13.125 | 13.027 | - |
26 Jan 2024 | 13.073 | 13.073 | 13.073 | 13.073 | 12.975 | - |
25 Jan 2024 | 13.357 | 13.357 | 13.357 | 13.357 | 13.257 | - |
24 Jan 2024 | 13.120 | 13.120 | 13.120 | 13.120 | 13.021 | - |
23 Jan 2024 | 12.669 | 12.669 | 12.669 | 12.669 | 12.574 | - |
22 Jan 2024 | 12.356 | 12.356 | 12.356 | 12.356 | 12.263 | - |
19 Jan 2024 | 12.688 | 12.688 | 12.688 | 12.688 | 12.593 | - |
18 Jan 2024 | 12.768 | 12.768 | 12.768 | 12.768 | 12.672 | - |
17 Jan 2024 | 12.636 | 12.636 | 12.636 | 12.636 | 12.541 | - |
16 Jan 2024 | 13.129 | 13.129 | 13.129 | 13.129 | 13.031 | - |
15 Jan 2024 | 13.338 | 13.338 | 13.338 | 13.338 | 13.238 | - |
12 Jan 2024 | 13.408 | 13.408 | 13.408 | 13.408 | 13.307 | - |
11 Jan 2024 | 13.448 | 13.448 | 13.448 | 13.448 | 13.347 | - |
10 Jan 2024 | 13.240 | 13.240 | 13.240 | 13.240 | 13.141 | - |
09 Jan 2024 | 13.309 | 13.309 | 13.309 | 13.309 | 13.209 | - |
08 Jan 2024 | 13.339 | 13.339 | 13.339 | 13.339 | 13.239 | - |
05 Jan 2024 | 13.649 | 13.649 | 13.649 | 13.649 | 13.547 | - |
04 Jan 2024 | 13.800 | 13.800 | 13.800 | 13.800 | 13.696 | - |
03 Jan 2024 | 13.809 | 13.809 | 13.809 | 13.809 | 13.706 | - |
02 Jan 2024 | 13.891 | 13.891 | 13.891 | 13.891 | 13.787 | - |
02 Jan 2024 | 0.1066 Dividend | |||||
29 Dec 2023 | 14.210 | 14.210 | 14.210 | 14.210 | 13.998 | - |
28 Dec 2023 | 14.213 | 14.213 | 14.213 | 14.213 | 14.001 | - |
27 Dec 2023 | 13.795 | 13.795 | 13.795 | 13.795 | 13.589 | - |
22 Dec 2023 | 13.544 | 13.544 | 13.544 | 13.544 | 13.341 | - |
21 Dec 2023 | 13.975 | 13.975 | 13.975 | 13.975 | 13.766 | - |
20 Dec 2023 | 13.919 | 13.919 | 13.919 | 13.919 | 13.711 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |