Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 17.67 | 17.87 | 17.67 | 17.69 | 17.69 | - |
30 May 2024 | 17.39 | 17.72 | 17.39 | 17.66 | 17.66 | - |
29 May 2024 | 17.73 | 17.73 | 17.49 | 17.49 | 17.49 | - |
28 May 2024 | 17.70 | 17.79 | 17.70 | 17.79 | 17.79 | - |
27 May 2024 | 17.39 | 17.61 | 17.39 | 17.61 | 17.61 | - |
24 May 2024 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | - |
23 May 2024 | 17.09 | 17.22 | 17.09 | 17.22 | 17.22 | - |
22 May 2024 | 17.41 | 17.41 | 17.04 | 17.15 | 17.15 | - |
21 May 2024 | 17.48 | 17.51 | 17.28 | 17.38 | 17.38 | - |
20 May 2024 | 17.48 | 17.52 | 17.48 | 17.52 | 17.52 | - |
17 May 2024 | 17.48 | 17.62 | 17.47 | 17.50 | 17.50 | - |
16 May 2024 | 17.00 | 17.53 | 17.00 | 17.53 | 17.53 | - |
15 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
14 May 2024 | 16.78 | 17.06 | 16.78 | 17.05 | 17.05 | - |
13 May 2024 | 16.63 | 16.86 | 16.63 | 16.86 | 16.86 | - |
10 May 2024 | 16.65 | 16.66 | 16.65 | 16.66 | 16.66 | - |
09 May 2024 | 16.51 | 16.56 | 16.48 | 16.56 | 16.56 | - |
08 May 2024 | 16.40 | 16.57 | 16.40 | 16.54 | 16.54 | - |
07 May 2024 | 16.43 | 16.51 | 16.42 | 16.46 | 16.46 | - |
06 May 2024 | 16.37 | 16.52 | 16.30 | 16.52 | 16.52 | - |
03 May 2024 | 16.43 | 16.48 | 16.34 | 16.44 | 16.44 | - |
02 May 2024 | 17.02 | 17.02 | 16.34 | 16.56 | 16.56 | - |
30 Apr 2024 | 17.55 | 17.67 | 17.55 | 17.55 | 17.55 | - |
29 Apr 2024 | 17.37 | 17.56 | 17.37 | 17.55 | 17.55 | - |
26 Apr 2024 | 16.98 | 17.48 | 16.98 | 17.48 | 17.48 | - |
25 Apr 2024 | 17.26 | 17.26 | 17.09 | 17.09 | 17.09 | - |
24 Apr 2024 | 17.34 | 17.48 | 17.34 | 17.44 | 17.44 | - |
23 Apr 2024 | 17.28 | 17.35 | 17.19 | 17.35 | 17.35 | - |
22 Apr 2024 | 17.07 | 17.20 | 17.07 | 17.20 | 17.20 | - |
19 Apr 2024 | 16.60 | 16.98 | 16.60 | 16.98 | 16.98 | - |
18 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
17 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
16 Apr 2024 | 16.71 | 16.71 | 16.61 | 16.61 | 16.61 | - |
15 Apr 2024 | 16.33 | 17.33 | 16.33 | 17.33 | 17.33 | - |
12 Apr 2024 | 16.38 | 16.51 | 16.38 | 16.47 | 16.47 | - |
12 Apr 2024 | 2.3 Dividend | |||||
11 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 14.33 | - |
10 Apr 2024 | 16.71 | 16.73 | 16.71 | 16.73 | 14.42 | - |
09 Apr 2024 | 16.52 | 16.81 | 16.52 | 16.71 | 14.40 | 37 |
08 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 14.18 | - |
05 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.00 | - |
04 Apr 2024 | 16.55 | 16.72 | 16.50 | 16.50 | 14.22 | - |
03 Apr 2024 | 16.72 | 16.72 | 16.54 | 16.58 | 14.29 | - |
02 Apr 2024 | 16.78 | 16.93 | 16.77 | 16.77 | 14.45 | - |
28 Mar 2024 | 16.80 | 16.83 | 16.79 | 16.79 | 14.47 | - |
27 Mar 2024 | 16.70 | 16.75 | 16.67 | 16.75 | 14.44 | - |
26 Mar 2024 | 16.51 | 16.76 | 16.50 | 16.76 | 14.44 | - |
25 Mar 2024 | 16.61 | 16.67 | 16.61 | 16.66 | 14.36 | - |
22 Mar 2024 | 16.44 | 16.67 | 16.44 | 16.67 | 14.36 | - |
21 Mar 2024 | 16.80 | 16.80 | 16.50 | 16.57 | 14.28 | - |
20 Mar 2024 | 16.48 | 16.61 | 16.48 | 16.54 | 14.25 | - |
19 Mar 2024 | 16.48 | 16.66 | 16.48 | 16.53 | 14.24 | - |
18 Mar 2024 | 16.45 | 16.50 | 16.38 | 16.50 | 14.22 | 30 |
15 Mar 2024 | 16.24 | 16.31 | 16.24 | 16.31 | 14.05 | - |
14 Mar 2024 | 16.25 | 16.28 | 16.25 | 16.28 | 14.03 | - |
13 Mar 2024 | 16.47 | 16.47 | 16.30 | 16.30 | 14.05 | - |
12 Mar 2024 | 16.36 | 16.36 | 16.32 | 16.32 | 14.06 | - |
11 Mar 2024 | 16.28 | 16.34 | 16.25 | 16.32 | 14.06 | - |
08 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.17 | - |
07 Mar 2024 | 16.18 | 16.54 | 16.18 | 16.54 | 14.25 | - |
06 Mar 2024 | 16.25 | 16.32 | 16.25 | 16.30 | 14.04 | - |
05 Mar 2024 | 16.56 | 16.56 | 16.25 | 16.25 | 14.01 | - |
04 Mar 2024 | 16.48 | 16.57 | 16.45 | 16.57 | 14.28 | - |
01 Mar 2024 | 16.66 | 16.66 | 16.43 | 16.43 | 14.16 | - |
29 Feb 2024 | 16.85 | 16.85 | 16.39 | 16.39 | 14.12 | - |
28 Feb 2024 | 17.09 | 17.09 | 17.02 | 17.02 | 14.67 | - |
27 Feb 2024 | 16.78 | 17.17 | 16.78 | 17.17 | 14.79 | - |
26 Feb 2024 | 16.50 | 16.74 | 16.50 | 16.74 | 14.42 | - |
23 Feb 2024 | 17.09 | 17.09 | 16.82 | 16.82 | 14.49 | - |
22 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 15.90 | - |
21 Feb 2024 | 18.18 | 18.48 | 18.18 | 18.22 | 15.70 | - |
20 Feb 2024 | 18.28 | 18.32 | 18.19 | 18.19 | 15.68 | - |
19 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 15.40 | - |
16 Feb 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 15.46 | - |
15 Feb 2024 | 17.57 | 17.77 | 17.57 | 17.77 | 15.31 | - |
14 Feb 2024 | 17.25 | 17.42 | 17.25 | 17.42 | 15.01 | - |
13 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 15.02 | - |
12 Feb 2024 | 17.51 | 17.56 | 17.51 | 17.56 | 15.13 | - |
09 Feb 2024 | 17.53 | 17.63 | 17.52 | 17.53 | 15.11 | - |
08 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 14.93 | - |
07 Feb 2024 | 17.27 | 17.52 | 17.27 | 17.42 | 15.01 | - |
06 Feb 2024 | 17.33 | 17.34 | 17.23 | 17.28 | 14.89 | - |
05 Feb 2024 | 17.43 | 17.43 | 17.28 | 17.28 | 14.89 | - |
02 Feb 2024 | 17.38 | 17.52 | 17.38 | 17.52 | 15.10 | - |
01 Feb 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 15.08 | - |
31 Jan 2024 | 17.44 | 17.66 | 17.44 | 17.66 | 15.21 | - |
30 Jan 2024 | 17.66 | 17.74 | 17.66 | 17.74 | 15.29 | - |
29 Jan 2024 | 17.61 | 17.61 | 17.47 | 17.47 | 15.05 | - |
26 Jan 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 15.24 | - |
25 Jan 2024 | 17.58 | 17.63 | 17.58 | 17.59 | 15.16 | - |
24 Jan 2024 | 17.76 | 17.76 | 17.58 | 17.63 | 15.19 | - |
23 Jan 2024 | 17.27 | 17.78 | 17.27 | 17.78 | 15.33 | - |
22 Jan 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 14.87 | - |
19 Jan 2024 | 17.13 | 17.13 | 16.93 | 16.93 | 14.59 | - |
18 Jan 2024 | 16.94 | 16.94 | 16.92 | 16.92 | 14.58 | - |
17 Jan 2024 | 16.83 | 16.84 | 16.82 | 16.84 | 14.52 | - |
16 Jan 2024 | 17.26 | 17.26 | 17.16 | 17.16 | 14.78 | - |
15 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 14.95 | - |
12 Jan 2024 | 17.26 | 17.42 | 17.26 | 17.31 | 14.92 | - |
11 Jan 2024 | 17.40 | 17.47 | 17.20 | 17.20 | 14.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |