Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 100 |
20 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
17 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
16 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
15 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
14 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
13 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
10 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
09 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
08 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
07 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
06 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
03 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
02 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
30 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
29 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
26 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
25 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
23 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
22 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
19 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
18 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
17 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
16 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
15 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
12 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
11 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
10 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
09 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
08 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
05 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
04 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
03 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
02 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
28 Mar 2024 | 16.74 | 17.18 | 16.74 | 17.18 | 17.18 | 100 |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
26 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 11.47 | - |
25 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
22 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
21 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 11.46 | - |
20 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
19 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 11.51 | - |
18 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 11.73 | - |
15 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 11.82 | - |
14 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 11.90 | - |
13 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 11.90 | - |
12 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 11.84 | - |
11 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 11.74 | - |
08 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 11.54 | - |
07 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 11.36 | - |
06 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 11.36 | - |
05 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 11.33 | - |
04 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 11.64 | - |
01 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 11.57 | - |
29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 11.43 | - |
28 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 11.34 | - |
27 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
26 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
23 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 11.21 | - |
22 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 11.18 | - |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 11.16 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 11.16 | - |
19 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 11.21 | - |
16 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 11.39 | - |
15 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 11.25 | - |
14 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 11.05 | - |
13 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 11.22 | - |
12 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 11.35 | - |
09 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 10.73 | - |
08 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 10.68 | - |
07 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 10.59 | - |
06 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 10.57 | - |
05 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 10.68 | - |
02 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 10.90 | - |
01 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 10.85 | - |
31 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 10.75 | - |
30 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 10.45 | - |
29 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 10.33 | - |
26 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 10.33 | - |
25 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 10.28 | - |
24 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 10.19 | - |
23 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 10.09 | - |
22 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 10.02 | - |
19 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 10.14 | - |
18 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 10.08 | - |
17 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 10.08 | - |
16 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 10.44 | - |
15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 10.56 | - |
12 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 10.56 | - |
11 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 10.60 | - |
10 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 10.60 | - |
09 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 10.83 | - |
08 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 10.70 | - |
05 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 10.77 | - |
04 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 10.78 | - |
03 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 11.13 | - |
02 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 11.18 | - |
29 Dec 2023 | 16.61 | 16.61 | 16.51 | 16.51 | 11.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |