Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 430 |
22 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
21 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
20 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
17 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
16 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
15 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
14 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
13 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
10 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
09 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
08 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
07 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
06 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
03 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
02 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
30 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
29 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
26 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
25 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.91 | - |
23 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.91 | - |
22 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.08 | - |
19 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.08 | - |
18 Apr 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 14.24 | 430 |
17 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.37 | - |
16 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
15 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
12 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
11 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
10 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
09 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.43 | - |
08 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
05 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
04 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
03 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.06 | - |
02 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.06 | - |
28 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 14.47 | - |
27 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 14.80 | - |
26 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 14.80 | - |
25 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 14.80 | - |
22 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.76 | - |
21 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.65 | - |
20 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.65 | - |
19 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 14.65 | - |
18 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.82 | - |
15 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.77 | - |
14 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.77 | - |
13 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.77 | - |
12 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.69 | - |
11 Mar 2024 | 16.32 | 16.32 | 16.20 | 16.20 | 14.72 | 160 |
08 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.83 | - |
07 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.83 | - |
06 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.38 | - |
05 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.38 | - |
04 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.60 | - |
01 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.60 | - |
29 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.60 | - |
28 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.60 | - |
27 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.60 | - |
26 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.56 | - |
23 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.56 | - |
22 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.23 | - |
21 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.23 | - |
20 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.23 | - |
19 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.18 | - |
16 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.71 | - |
15 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.61 | - |
14 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.61 | - |
13 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.75 | - |
12 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.66 | - |
09 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.66 | - |
08 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.56 | - |
07 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.56 | - |
06 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 13.42 | - |
05 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 13.52 | - |
02 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 13.52 | - |
01 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 13.41 | - |
31 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.25 | - |
30 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.25 | - |
29 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.22 | - |
26 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 13.25 | - |
25 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.44 | - |
24 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.44 | - |
23 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.44 | - |
22 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 13.07 | - |
19 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.04 | - |
18 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.00 | - |
17 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.32 | - |
16 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.32 | - |
15 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
12 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
11 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
10 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
09 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
08 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.32 | - |
05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.49 | - |
04 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.49 | - |
03 Jan 2024 | 15.65 | 15.65 | 14.84 | 14.84 | 13.48 | 801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |