Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 17.12 | 17.32 | 17.12 | 17.32 | 17.32 | 2 |
23 May 2024 | 17.12 | 17.36 | 17.16 | 17.20 | 17.20 | 2,671 |
22 May 2024 | 17.39 | 17.48 | 17.08 | 17.16 | 17.16 | 1,542 |
21 May 2024 | 17.49 | 17.80 | 17.38 | 17.42 | 17.42 | 553 |
20 May 2024 | 17.55 | 17.72 | 17.56 | 17.64 | 17.64 | 686 |
17 May 2024 | 17.78 | 17.68 | 17.46 | 17.46 | 17.46 | 163 |
16 May 2024 | 17.47 | 18.06 | 17.36 | 17.80 | 17.80 | 1,846 |
16 May 2024 | 1.15 Dividend | |||||
15 May 2024 | 18.05 | 18.74 | 17.92 | 18.60 | 17.45 | 2,441 |
14 May 2024 | 17.66 | 18.04 | 17.58 | 17.74 | 16.64 | 13,879 |
13 May 2024 | 17.60 | 17.66 | 17.58 | 17.63 | 16.54 | 500 |
10 May 2024 | 17.60 | 17.80 | 17.56 | 17.74 | 16.64 | 581 |
09 May 2024 | 17.68 | 17.68 | 17.36 | 17.40 | 16.32 | 685 |
08 May 2024 | 17.72 | 17.82 | 17.62 | 17.62 | 16.53 | 4,830 |
07 May 2024 | 17.21 | 17.76 | 17.16 | 17.76 | 16.66 | 1,116 |
03 May 2024 | 16.90 | 17.00 | 16.80 | 17.06 | 16.01 | 2,729 |
02 May 2024 | 16.82 | 16.92 | 16.66 | 16.80 | 15.76 | 1,110 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.14 | 17.18 | 16.78 | 16.78 | 15.74 | 1,303 |
29 Apr 2024 | 16.92 | 17.10 | 16.88 | 17.10 | 16.04 | 775 |
26 Apr 2024 | 16.77 | 16.96 | 16.82 | 16.90 | 15.86 | 487 |
25 Apr 2024 | 17.00 | 17.04 | 16.62 | 16.70 | 15.67 | 2,907 |
24 Apr 2024 | 17.37 | 17.36 | 17.04 | 17.04 | 15.99 | 233 |
23 Apr 2024 | 17.23 | 17.36 | 17.16 | 17.24 | 16.17 | 1,554 |
22 Apr 2024 | 17.21 | 17.36 | 17.20 | 17.20 | 16.14 | 365 |
19 Apr 2024 | 17.00 | 17.24 | 17.06 | 17.06 | 16.01 | 617 |
18 Apr 2024 | 17.14 | 17.26 | 17.02 | 17.10 | 16.04 | 1,153 |
17 Apr 2024 | 17.04 | 17.20 | 16.98 | 17.12 | 16.06 | 1,075 |
16 Apr 2024 | 17.29 | 17.14 | 16.86 | 17.00 | 15.95 | 2,603 |
15 Apr 2024 | 17.41 | 17.44 | 17.24 | 17.28 | 16.21 | 672 |
12 Apr 2024 | 17.68 | 17.92 | 17.30 | 17.32 | 16.25 | 1,647 |
11 Apr 2024 | 17.88 | 18.04 | 17.76 | 17.82 | 16.72 | 855 |
10 Apr 2024 | 17.86 | 18.00 | 17.66 | 17.90 | 16.79 | 2,468 |
09 Apr 2024 | 17.92 | 18.00 | 17.18 | 17.74 | 16.64 | 2,846 |
08 Apr 2024 | 17.78 | 18.08 | 17.82 | 17.98 | 16.87 | 1,203 |
05 Apr 2024 | 17.60 | 17.84 | 17.44 | 17.84 | 16.74 | 1,924 |
04 Apr 2024 | 17.35 | 17.82 | 17.40 | 17.54 | 16.46 | 2,816 |
03 Apr 2024 | 17.10 | 17.32 | 16.90 | 17.24 | 16.18 | 3,582 |
02 Apr 2024 | 17.16 | 17.38 | 16.94 | 17.11 | 16.06 | 5,917 |
28 Mar 2024 | 17.72 | 17.76 | 17.16 | 17.26 | 16.19 | 2,001 |
27 Mar 2024 | 17.33 | 17.86 | 17.36 | 17.80 | 16.70 | 2,059 |
26 Mar 2024 | 17.78 | 17.78 | 16.92 | 17.52 | 16.44 | 4,574 |
25 Mar 2024 | 17.72 | 18.02 | 17.46 | 17.70 | 16.61 | 366 |
22 Mar 2024 | 17.35 | 17.84 | 17.46 | 17.78 | 16.68 | 657 |
21 Mar 2024 | 17.45 | 17.70 | 17.08 | 17.24 | 16.17 | 1,564 |
20 Mar 2024 | 16.80 | 17.04 | 16.78 | 17.04 | 15.99 | 1,055 |
19 Mar 2024 | 16.67 | 16.98 | 16.62 | 16.78 | 15.74 | 2,661 |
18 Mar 2024 | 16.61 | 16.78 | 16.66 | 16.67 | 15.64 | 428 |
15 Mar 2024 | 16.53 | 16.72 | 16.50 | 16.58 | 15.56 | 67,210 |
14 Mar 2024 | 16.65 | 16.84 | 16.60 | 16.60 | 15.58 | 198 |
13 Mar 2024 | 16.73 | 16.90 | 16.60 | 16.90 | 15.86 | 1,165 |
12 Mar 2024 | 16.53 | 16.74 | 16.42 | 16.53 | 15.51 | 2,053 |
11 Mar 2024 | 16.51 | 16.58 | 16.34 | 16.44 | 15.43 | 1,234 |
08 Mar 2024 | 16.73 | 16.90 | 16.84 | 16.88 | 15.84 | 21 |
07 Mar 2024 | 16.43 | 16.80 | 16.48 | 16.50 | 15.48 | 2,893 |
06 Mar 2024 | 16.57 | 16.62 | 16.44 | 16.46 | 15.45 | 5,948 |
05 Mar 2024 | 16.77 | 16.68 | 16.52 | 16.52 | 15.50 | 2,484 |
04 Mar 2024 | 16.84 | 16.92 | 16.56 | 16.78 | 15.74 | 530 |
01 Mar 2024 | 16.84 | 16.94 | 16.42 | 16.87 | 15.82 | 5,060 |
29 Feb 2024 | 16.94 | 17.08 | 16.48 | 16.66 | 15.63 | 4,844 |
28 Feb 2024 | 16.94 | 17.12 | 16.74 | 16.74 | 15.70 | 1,819 |
27 Feb 2024 | 17.00 | 17.30 | 16.88 | 17.00 | 15.95 | 638 |
26 Feb 2024 | 16.80 | 17.06 | 16.72 | 16.84 | 15.80 | 1,910 |
23 Feb 2024 | 17.08 | 17.14 | 16.88 | 16.88 | 15.84 | 108 |
22 Feb 2024 | 17.16 | 17.28 | 17.02 | 17.19 | 16.13 | 391 |
21 Feb 2024 | 16.88 | 17.04 | 16.66 | 16.96 | 15.91 | 626 |
20 Feb 2024 | 17.14 | 17.26 | 15.92 | 17.00 | 15.95 | 1,511 |
19 Feb 2024 | 17.21 | 17.14 | 16.78 | 16.90 | 15.86 | 853 |
16 Feb 2024 | 17.08 | 17.26 | 17.04 | 17.10 | 16.04 | 109 |
15 Feb 2024 | 17.02 | 17.26 | 16.94 | 17.12 | 16.06 | 262 |
14 Feb 2024 | 16.98 | 17.18 | 16.92 | 16.94 | 15.89 | 2,875 |
13 Feb 2024 | 17.14 | 17.22 | 16.86 | 17.06 | 16.01 | 434 |
12 Feb 2024 | 17.31 | 17.40 | 17.18 | 17.26 | 16.19 | 339 |
09 Feb 2024 | 17.37 | 17.42 | 17.04 | 17.28 | 16.21 | 1,997 |
08 Feb 2024 | 17.29 | 17.34 | 17.14 | 17.34 | 16.27 | 442 |
07 Feb 2024 | 17.33 | 17.56 | 17.20 | 17.20 | 16.14 | 320 |
06 Feb 2024 | 17.16 | 17.26 | 17.02 | 17.08 | 16.02 | 148 |
05 Feb 2024 | 17.72 | 17.76 | 17.07 | 17.14 | 16.08 | 2,334 |
02 Feb 2024 | 17.51 | 17.78 | 17.58 | 17.68 | 16.58 | 279 |
01 Feb 2024 | 17.31 | 17.58 | 17.36 | 17.50 | 16.42 | 52 |
31 Jan 2024 | 17.16 | 17.42 | 17.24 | 17.24 | 16.17 | 4,127 |
30 Jan 2024 | 16.96 | 17.20 | 17.10 | 17.12 | 16.06 | 1,503 |
29 Jan 2024 | 17.16 | 17.20 | 16.88 | 16.90 | 15.86 | 4,962 |
26 Jan 2024 | 17.12 | 17.22 | 17.08 | 17.18 | 16.12 | 1,243 |
25 Jan 2024 | 17.23 | 17.50 | 17.02 | 17.10 | 16.05 | 818 |
24 Jan 2024 | 17.06 | 17.32 | 17.14 | 17.18 | 16.12 | 4,255 |
23 Jan 2024 | 16.98 | 17.10 | 16.92 | 17.00 | 15.95 | 858 |
22 Jan 2024 | 16.75 | 17.08 | 16.88 | 16.96 | 15.91 | 1,747 |
19 Jan 2024 | 16.61 | 16.88 | 16.60 | 16.60 | 15.57 | 888 |
18 Jan 2024 | 16.65 | 16.78 | 16.64 | 16.68 | 15.65 | 325 |
17 Jan 2024 | 16.67 | 16.72 | 16.42 | 16.52 | 15.50 | 4,875 |
16 Jan 2024 | 16.90 | 16.90 | 16.66 | 16.68 | 15.65 | 6,052 |
15 Jan 2024 | 17.27 | 17.28 | 16.88 | 16.98 | 15.93 | 667 |
12 Jan 2024 | 17.08 | 17.20 | 17.08 | 17.16 | 16.10 | 890 |
11 Jan 2024 | 17.25 | 17.42 | 16.74 | 17.14 | 16.08 | 9,807 |
10 Jan 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 16.15 | 2,764 |
09 Jan 2024 | 17.76 | 17.96 | 17.22 | 17.24 | 16.17 | 3,807 |
08 Jan 2024 | 17.72 | 17.88 | 17.56 | 17.88 | 16.78 | 4,356 |
05 Jan 2024 | 17.55 | 17.88 | 17.50 | 17.52 | 16.44 | 4,604 |
04 Jan 2024 | 17.68 | 17.90 | 17.48 | 17.56 | 16.47 | 1,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |