Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
16 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
15 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
13 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
10 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
09 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
08 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
07 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
06 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
03 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
02 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
30 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
29 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
26 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
25 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
24 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
23 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
22 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
19 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
18 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
17 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
16 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
15 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
12 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
12 Apr 2024 | 2.3 Dividend | |||||
11 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 14.35 | - |
10 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 14.39 | - |
09 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 14.25 | - |
08 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 14.19 | - |
05 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 13.99 | - |
04 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 14.27 | - |
03 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 14.43 | - |
02 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 14.47 | - |
28 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 14.45 | - |
27 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 14.41 | - |
26 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 14.24 | - |
25 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 14.33 | - |
22 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 14.19 | - |
21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 14.47 | - |
20 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.17 | - |
19 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 14.20 | - |
18 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 14.04 | - |
15 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 13.85 | - |
14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.00 | - |
13 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 14.19 | - |
12 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 14.10 | - |
11 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.04 | - |
08 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.18 | - |
07 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 13.95 | - |
06 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.01 | - |
05 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 14.27 | - |
04 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 14.20 | - |
01 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 14.36 | - |
29 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.52 | - |
28 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 14.74 | - |
27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 14.47 | - |
26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 14.22 | - |
23 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 14.72 | - |
22 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 16.00 | - |
21 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.68 | - |
20 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 15.76 | - |
19 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 15.41 | - |
16 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 15.44 | - |
15 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 15.14 | - |
14 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 14.88 | - |
13 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.03 | - |
12 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 15.09 | - |
09 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.11 | - |
08 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 14.94 | - |
07 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 14.89 | - |
06 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 14.94 | - |
05 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 15.02 | - |
02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.00 | - |
01 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 14.98 | - |
31 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 15.04 | - |
30 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.23 | - |
29 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 15.32 | 57 |
26 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.11 | - |
25 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 15.15 | - |
24 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 15.31 | - |
23 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 14.89 | - |
22 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 14.57 | - |
19 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 14.79 | - |
18 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 14.58 | - |
17 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.51 | - |
16 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 14.87 | - |
15 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 14.88 | - |
12 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 14.88 | - |
11 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 14.99 | - |
10 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 14.87 | - |
09 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 14.69 | - |
08 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 14.51 | - |
05 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 14.44 | - |
04 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 14.35 | - |
03 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 14.75 | - |
02 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 14.86 | - |
29 Dec 2023 | 17.17 | 17.28 | 17.17 | 17.27 | 14.89 | - |
28 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 14.80 | - |
27 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 14.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |