Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.05 | 15.10 | 14.90 | 14.95 | 14.95 | - |
09 May 2024 | 15.00 | 15.05 | 14.80 | 14.85 | 14.85 | - |
08 May 2024 | 14.90 | 15.00 | 14.80 | 14.95 | 14.95 | - |
07 May 2024 | 14.65 | 14.85 | 14.65 | 14.80 | 14.80 | - |
06 May 2024 | 14.55 | 14.70 | 14.50 | 14.70 | 14.70 | - |
03 May 2024 | 14.90 | 14.95 | 14.50 | 14.60 | 14.60 | - |
03 May 2024 | 0.681106 Dividend | |||||
02 May 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 14.62 | - |
30 Apr 2024 | 15.35 | 15.40 | 15.00 | 15.10 | 14.43 | - |
29 Apr 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 14.57 | - |
26 Apr 2024 | 14.95 | 15.20 | 14.90 | 15.15 | 14.48 | - |
26 Apr 2024 | 0.431583 Dividend | |||||
25 Apr 2024 | 14.90 | 15.15 | 14.80 | 15.15 | 14.06 | - |
24 Apr 2024 | 15.10 | 15.15 | 14.95 | 15.00 | 13.92 | - |
23 Apr 2024 | 15.05 | 15.10 | 14.85 | 15.05 | 13.97 | 200 |
22 Apr 2024 | 14.80 | 15.00 | 14.65 | 15.00 | 13.92 | 120 |
19 Apr 2024 | 14.20 | 14.75 | 14.20 | 14.70 | 13.65 | - |
18 Apr 2024 | 14.20 | 14.45 | 14.05 | 14.20 | 13.18 | - |
17 Apr 2024 | 14.10 | 14.25 | 14.05 | 14.25 | 13.23 | - |
16 Apr 2024 | 14.25 | 14.25 | 13.95 | 14.10 | 13.09 | - |
15 Apr 2024 | 14.35 | 14.35 | 14.10 | 14.20 | 13.18 | - |
12 Apr 2024 | 14.40 | 14.55 | 14.20 | 14.30 | 13.27 | - |
11 Apr 2024 | 14.55 | 14.65 | 14.40 | 14.50 | 13.46 | 262 |
10 Apr 2024 | 14.30 | 14.50 | 14.25 | 14.50 | 13.46 | - |
09 Apr 2024 | 14.15 | 14.30 | 14.10 | 14.15 | 13.13 | - |
08 Apr 2024 | 13.85 | 14.00 | 13.80 | 14.00 | 13.00 | - |
05 Apr 2024 | 13.80 | 14.00 | 13.60 | 13.80 | 12.81 | - |
04 Apr 2024 | 14.05 | 14.45 | 14.00 | 14.10 | 13.09 | - |
03 Apr 2024 | 14.10 | 14.15 | 13.95 | 14.10 | 13.09 | - |
02 Apr 2024 | 13.95 | 14.10 | 13.90 | 14.05 | 13.04 | - |
28 Mar 2024 | 13.45 | 13.85 | 13.45 | 13.85 | 12.86 | - |
27 Mar 2024 | 13.40 | 13.55 | 13.40 | 13.55 | 12.58 | - |
26 Mar 2024 | 13.50 | 13.60 | 13.40 | 13.40 | 12.44 | - |
25 Mar 2024 | 13.30 | 13.60 | 13.30 | 13.55 | 12.58 | - |
22 Mar 2024 | 13.20 | 13.35 | 13.20 | 13.30 | 12.35 | - |
21 Mar 2024 | 13.55 | 13.60 | 13.25 | 13.25 | 12.30 | - |
20 Mar 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 12.53 | - |
19 Mar 2024 | 13.25 | 13.50 | 13.20 | 13.25 | 12.30 | - |
18 Mar 2024 | 13.25 | 13.35 | 13.00 | 13.20 | 12.25 | - |
15 Mar 2024 | 13.35 | 13.40 | 13.20 | 13.25 | 12.30 | - |
14 Mar 2024 | 13.35 | 13.50 | 13.30 | 13.30 | 12.35 | - |
13 Mar 2024 | 13.60 | 13.65 | 13.35 | 13.40 | 12.44 | - |
12 Mar 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 12.62 | - |
11 Mar 2024 | 13.15 | 13.60 | 13.00 | 13.50 | 12.53 | - |
08 Mar 2024 | 13.70 | 13.85 | 13.20 | 13.20 | 12.25 | - |
07 Mar 2024 | 15.00 | 15.10 | 14.90 | 14.95 | 13.88 | - |
06 Mar 2024 | 14.80 | 15.05 | 14.80 | 15.05 | 13.97 | - |
05 Mar 2024 | 14.85 | 14.95 | 14.75 | 14.80 | 13.74 | - |
04 Mar 2024 | 15.00 | 15.10 | 14.85 | 14.85 | 13.78 | - |
01 Mar 2024 | 14.95 | 15.15 | 14.95 | 14.95 | 13.88 | - |
29 Feb 2024 | 14.95 | 15.05 | 14.85 | 14.90 | 13.83 | - |
28 Feb 2024 | 15.85 | 15.90 | 14.90 | 14.90 | 13.83 | - |
27 Feb 2024 | 15.70 | 15.95 | 15.60 | 15.85 | 14.71 | - |
26 Feb 2024 | 15.45 | 15.75 | 15.45 | 15.75 | 14.62 | - |
23 Feb 2024 | 15.70 | 15.75 | 15.40 | 15.55 | 14.43 | - |
22 Feb 2024 | 15.85 | 16.00 | 15.65 | 15.65 | 14.53 | - |
21 Feb 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 14.67 | - |
20 Feb 2024 | 15.85 | 16.00 | 15.75 | 15.85 | 14.71 | - |
19 Feb 2024 | 15.85 | 16.00 | 15.85 | 15.90 | 14.76 | - |
16 Feb 2024 | 15.70 | 15.95 | 15.65 | 15.90 | 14.76 | - |
15 Feb 2024 | 15.40 | 15.70 | 15.30 | 15.70 | 14.57 | - |
14 Feb 2024 | 15.40 | 15.55 | 15.30 | 15.30 | 14.20 | - |
13 Feb 2024 | 15.55 | 15.65 | 15.25 | 15.25 | 14.16 | - |
12 Feb 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 14.43 | - |
09 Feb 2024 | 15.55 | 15.75 | 15.45 | 15.45 | 14.34 | - |
08 Feb 2024 | 15.75 | 15.80 | 15.55 | 15.55 | 14.43 | - |
07 Feb 2024 | 15.55 | 15.70 | 15.55 | 15.70 | 14.57 | - |
06 Feb 2024 | 15.35 | 15.85 | 15.35 | 15.55 | 14.43 | - |
05 Feb 2024 | 15.25 | 15.50 | 15.20 | 15.40 | 14.30 | - |
02 Feb 2024 | 15.45 | 15.55 | 15.30 | 15.30 | 14.20 | - |
01 Feb 2024 | 15.10 | 15.55 | 15.10 | 15.45 | 14.34 | - |
31 Jan 2024 | 15.05 | 15.15 | 14.95 | 15.15 | 14.06 | - |
30 Jan 2024 | 15.10 | 15.20 | 14.95 | 15.00 | 13.92 | - |
29 Jan 2024 | 15.00 | 15.15 | 15.00 | 15.10 | 14.02 | - |
26 Jan 2024 | 14.60 | 15.00 | 14.50 | 15.00 | 13.92 | - |
25 Jan 2024 | 14.15 | 14.70 | 14.10 | 14.70 | 13.65 | - |
24 Jan 2024 | 14.20 | 14.30 | 14.05 | 14.10 | 13.09 | - |
23 Jan 2024 | 13.85 | 14.20 | 13.85 | 14.15 | 13.13 | - |
22 Jan 2024 | 13.95 | 13.95 | 13.80 | 13.85 | 12.86 | - |
19 Jan 2024 | 14.00 | 14.15 | 13.85 | 13.90 | 12.90 | - |
18 Jan 2024 | 14.05 | 14.15 | 14.00 | 14.05 | 13.04 | - |
17 Jan 2024 | 14.15 | 14.15 | 14.05 | 14.10 | 13.09 | - |
16 Jan 2024 | 14.35 | 14.50 | 14.20 | 14.20 | 13.18 | - |
15 Jan 2024 | 14.30 | 14.35 | 14.25 | 14.35 | 13.32 | - |
12 Jan 2024 | 14.25 | 14.50 | 14.25 | 14.35 | 13.32 | - |
11 Jan 2024 | 14.05 | 14.20 | 14.05 | 14.20 | 13.18 | - |
10 Jan 2024 | 14.20 | 14.25 | 13.95 | 14.05 | 13.04 | - |
09 Jan 2024 | 14.30 | 14.45 | 14.15 | 14.15 | 13.13 | - |
08 Jan 2024 | 14.40 | 14.50 | 14.05 | 14.30 | 13.27 | - |
05 Jan 2024 | 14.35 | 14.55 | 14.35 | 14.45 | 13.41 | - |
04 Jan 2024 | 14.50 | 14.60 | 14.35 | 14.35 | 13.32 | - |
03 Jan 2024 | 13.95 | 14.55 | 13.90 | 14.50 | 13.46 | - |
02 Jan 2024 | 13.90 | 14.15 | 13.90 | 13.95 | 12.95 | - |
29 Dec 2023 | 13.85 | 13.95 | 13.85 | 13.85 | 12.86 | - |
28 Dec 2023 | 13.90 | 13.90 | 13.80 | 13.85 | 12.86 | - |
27 Dec 2023 | 14.20 | 14.20 | 13.90 | 13.90 | 12.90 | 200 |
22 Dec 2023 | 13.50 | 13.80 | 13.45 | 13.65 | 12.67 | 25 |
21 Dec 2023 | 13.50 | 13.65 | 13.45 | 13.50 | 12.53 | - |
20 Dec 2023 | 13.50 | 13.70 | 13.50 | 13.55 | 12.58 | - |
19 Dec 2023 | 13.35 | 13.55 | 13.35 | 13.50 | 12.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |