Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 16.52 | 16.53 | 16.23 | 16.34 | 16.34 | 2,534,867 |
04 June 2024 | 16.73 | 16.74 | 16.50 | 16.54 | 16.54 | 2,136,500 |
03 June 2024 | 16.89 | 16.91 | 16.78 | 16.80 | 16.80 | 1,383,500 |
31 May 2024 | 16.61 | 16.87 | 16.61 | 16.86 | 16.86 | 1,604,100 |
31 May 2024 | 0.05 Dividend | |||||
30 May 2024 | 16.63 | 16.70 | 16.61 | 16.65 | 16.60 | 1,468,700 |
29 May 2024 | 16.52 | 16.66 | 16.49 | 16.64 | 16.59 | 1,230,500 |
28 May 2024 | 16.60 | 16.70 | 16.58 | 16.58 | 16.53 | 1,438,800 |
24 May 2024 | 16.51 | 16.60 | 16.50 | 16.60 | 16.55 | 1,254,400 |
23 May 2024 | 16.46 | 16.55 | 16.43 | 16.44 | 16.39 | 1,609,900 |
22 May 2024 | 16.58 | 16.63 | 16.52 | 16.58 | 16.53 | 1,251,000 |
21 May 2024 | 16.56 | 16.64 | 16.55 | 16.60 | 16.55 | 1,393,900 |
20 May 2024 | 16.46 | 16.62 | 16.46 | 16.54 | 16.49 | 1,910,500 |
17 May 2024 | 16.46 | 16.47 | 16.33 | 16.44 | 16.39 | 2,142,400 |
16 May 2024 | 16.48 | 16.56 | 16.33 | 16.38 | 16.33 | 2,844,300 |
15 May 2024 | 16.54 | 16.60 | 16.44 | 16.45 | 16.40 | 2,573,300 |
14 May 2024 | 16.41 | 16.60 | 16.40 | 16.51 | 16.46 | 2,655,900 |
13 May 2024 | 16.57 | 16.59 | 16.35 | 16.35 | 16.30 | 2,662,600 |
10 May 2024 | 16.30 | 16.56 | 16.28 | 16.55 | 16.50 | 2,293,600 |
09 May 2024 | 16.10 | 16.42 | 16.04 | 16.17 | 16.12 | 2,836,400 |
08 May 2024 | 16.30 | 16.33 | 16.22 | 16.32 | 16.27 | 2,018,500 |
07 May 2024 | 16.35 | 16.42 | 16.31 | 16.32 | 16.27 | 2,204,700 |
06 May 2024 | 16.11 | 16.34 | 16.10 | 16.33 | 16.28 | 3,067,800 |
03 May 2024 | 16.07 | 16.12 | 15.99 | 16.02 | 15.97 | 1,325,400 |
02 May 2024 | 16.13 | 16.16 | 15.98 | 16.04 | 15.99 | 1,509,000 |
01 May 2024 | 15.90 | 16.07 | 15.90 | 16.04 | 15.99 | 2,009,400 |
30 Apr 2024 | 15.90 | 15.97 | 15.86 | 15.90 | 15.85 | 1,530,100 |
29 Apr 2024 | 15.95 | 16.02 | 15.91 | 15.95 | 15.90 | 1,796,300 |
26 Apr 2024 | 15.78 | 15.95 | 15.75 | 15.93 | 15.88 | 1,546,900 |
25 Apr 2024 | 15.75 | 15.82 | 15.71 | 15.75 | 15.70 | 1,183,200 |
24 Apr 2024 | 15.76 | 15.85 | 15.74 | 15.81 | 15.76 | 1,861,700 |
23 Apr 2024 | 15.79 | 15.80 | 15.73 | 15.74 | 15.69 | 1,999,400 |
22 Apr 2024 | 15.60 | 15.82 | 15.58 | 15.79 | 15.74 | 2,439,700 |
19 Apr 2024 | 15.46 | 15.58 | 15.44 | 15.54 | 15.49 | 2,232,000 |
18 Apr 2024 | 15.42 | 15.48 | 15.33 | 15.45 | 15.40 | 1,738,000 |
17 Apr 2024 | 15.45 | 15.49 | 15.27 | 15.35 | 15.30 | 1,424,900 |
16 Apr 2024 | 15.35 | 15.42 | 15.25 | 15.39 | 15.34 | 2,046,700 |
15 Apr 2024 | 15.56 | 15.58 | 15.28 | 15.30 | 15.25 | 3,094,200 |
12 Apr 2024 | 15.50 | 15.83 | 15.34 | 15.43 | 15.38 | 2,088,000 |
11 Apr 2024 | 15.49 | 15.58 | 15.43 | 15.54 | 15.49 | 2,662,500 |
10 Apr 2024 | 15.50 | 15.55 | 15.45 | 15.49 | 15.44 | 1,606,800 |
09 Apr 2024 | 15.60 | 15.67 | 15.55 | 15.57 | 15.52 | 1,699,300 |
08 Apr 2024 | 15.49 | 15.60 | 15.47 | 15.57 | 15.52 | 1,730,400 |
05 Apr 2024 | 15.39 | 15.48 | 15.34 | 15.47 | 15.42 | 1,374,200 |
04 Apr 2024 | 15.40 | 15.47 | 15.32 | 15.33 | 15.28 | 2,699,000 |
03 Apr 2024 | 15.35 | 15.43 | 15.30 | 15.30 | 15.25 | 2,399,300 |
02 Apr 2024 | 15.22 | 15.41 | 15.20 | 15.37 | 15.32 | 2,605,100 |
01 Apr 2024 | 15.40 | 15.43 | 15.26 | 15.28 | 15.23 | 1,882,000 |
28 Mar 2024 | 15.30 | 15.42 | 15.30 | 15.38 | 15.33 | 2,798,500 |
27 Mar 2024 | 15.24 | 15.32 | 15.21 | 15.27 | 15.22 | 2,189,600 |
27 Mar 2024 | 0.37 Dividend | |||||
26 Mar 2024 | 15.50 | 15.55 | 15.42 | 15.53 | 15.11 | 2,518,500 |
25 Mar 2024 | 15.42 | 15.52 | 15.39 | 15.41 | 15.00 | 2,125,000 |
22 Mar 2024 | 15.45 | 15.46 | 15.35 | 15.40 | 14.99 | 1,268,000 |
21 Mar 2024 | 15.33 | 15.48 | 15.31 | 15.41 | 15.00 | 1,741,300 |
20 Mar 2024 | 15.25 | 15.41 | 15.20 | 15.33 | 14.92 | 3,077,500 |
19 Mar 2024 | 15.22 | 15.30 | 15.16 | 15.24 | 14.83 | 1,983,200 |
18 Mar 2024 | 15.19 | 15.32 | 15.13 | 15.25 | 14.84 | 3,760,100 |
15 Mar 2024 | 15.05 | 15.24 | 14.99 | 15.22 | 14.81 | 2,736,900 |
14 Mar 2024 | 15.30 | 15.31 | 15.03 | 15.04 | 14.64 | 1,623,900 |
13 Mar 2024 | 15.24 | 15.37 | 15.23 | 15.29 | 14.88 | 1,572,400 |
12 Mar 2024 | 15.20 | 15.23 | 15.15 | 15.20 | 14.79 | 1,344,500 |
11 Mar 2024 | 15.17 | 15.26 | 15.10 | 15.18 | 14.77 | 2,055,800 |
08 Mar 2024 | 15.13 | 15.22 | 15.09 | 15.17 | 14.76 | 2,288,100 |
07 Mar 2024 | 15.11 | 15.16 | 15.06 | 15.09 | 14.69 | 2,035,000 |
06 Mar 2024 | 15.05 | 15.15 | 15.03 | 15.09 | 14.69 | 2,163,400 |
05 Mar 2024 | 15.05 | 15.10 | 14.96 | 14.96 | 14.56 | 1,930,800 |
04 Mar 2024 | 15.00 | 15.12 | 14.94 | 15.05 | 14.65 | 2,077,800 |
01 Mar 2024 | 15.06 | 15.10 | 14.93 | 15.05 | 14.65 | 1,873,300 |
29 Feb 2024 | 15.01 | 15.09 | 14.99 | 15.08 | 14.68 | 1,840,900 |
29 Feb 2024 | 0.08 Dividend | |||||
28 Feb 2024 | 15.11 | 15.12 | 15.00 | 15.04 | 14.56 | 1,849,800 |
27 Feb 2024 | 15.10 | 15.10 | 14.92 | 15.09 | 14.61 | 2,021,500 |
26 Feb 2024 | 15.09 | 15.12 | 15.00 | 15.06 | 14.58 | 1,920,500 |
23 Feb 2024 | 15.26 | 15.27 | 15.06 | 15.08 | 14.60 | 2,993,100 |
22 Feb 2024 | 15.20 | 15.35 | 15.04 | 15.19 | 14.70 | 4,520,700 |
21 Feb 2024 | 14.96 | 15.07 | 14.90 | 15.00 | 14.52 | 2,604,900 |
20 Feb 2024 | 14.96 | 15.00 | 14.86 | 14.96 | 14.48 | 1,845,100 |
16 Feb 2024 | 14.97 | 15.02 | 14.90 | 14.97 | 14.49 | 1,662,500 |
15 Feb 2024 | 14.82 | 15.01 | 14.82 | 14.98 | 14.50 | 2,732,600 |
14 Feb 2024 | 14.85 | 14.90 | 14.68 | 14.81 | 14.34 | 2,210,600 |
13 Feb 2024 | 14.72 | 14.81 | 14.65 | 14.77 | 14.30 | 1,430,400 |
12 Feb 2024 | 14.74 | 14.90 | 14.73 | 14.86 | 14.39 | 1,434,700 |
09 Feb 2024 | 14.62 | 14.78 | 14.62 | 14.74 | 14.27 | 1,642,800 |
08 Feb 2024 | 14.71 | 14.72 | 14.58 | 14.65 | 14.18 | 1,421,800 |
07 Feb 2024 | 14.56 | 14.69 | 14.51 | 14.67 | 14.20 | 2,225,400 |
06 Feb 2024 | 14.65 | 14.70 | 14.45 | 14.53 | 14.07 | 1,501,000 |
05 Feb 2024 | 14.74 | 14.74 | 14.52 | 14.64 | 14.17 | 1,583,300 |
02 Feb 2024 | 14.75 | 14.82 | 14.68 | 14.77 | 14.30 | 1,390,600 |
01 Feb 2024 | 14.84 | 14.89 | 14.68 | 14.79 | 14.32 | 1,815,300 |
31 Jan 2024 | 15.02 | 15.06 | 14.81 | 14.82 | 14.35 | 1,377,300 |
30 Jan 2024 | 14.98 | 15.06 | 14.97 | 15.05 | 14.57 | 1,740,700 |
29 Jan 2024 | 15.09 | 15.12 | 14.92 | 14.98 | 14.50 | 1,520,200 |
26 Jan 2024 | 15.05 | 15.12 | 15.03 | 15.10 | 14.62 | 1,146,700 |
25 Jan 2024 | 15.11 | 15.13 | 14.98 | 15.04 | 14.56 | 1,078,500 |
24 Jan 2024 | 15.13 | 15.15 | 15.04 | 15.06 | 14.58 | 1,194,900 |
23 Jan 2024 | 15.10 | 15.16 | 15.04 | 15.11 | 14.63 | 1,315,900 |
22 Jan 2024 | 15.06 | 15.18 | 15.03 | 15.13 | 14.65 | 1,712,400 |
19 Jan 2024 | 15.12 | 15.13 | 15.02 | 15.06 | 14.58 | 1,683,900 |
18 Jan 2024 | 14.98 | 15.10 | 14.91 | 15.07 | 14.59 | 2,064,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |