Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
17 May 2024 | 16.49 | 16.54 | 16.34 | 16.53 | 16.53 | 11,405 |
16 May 2024 | 16.41 | 16.56 | 16.42 | 16.43 | 16.43 | 12 |
15 May 2024 | 16.41 | 16.52 | 16.40 | 16.45 | 16.45 | 282 |
14 May 2024 | 16.41 | 16.58 | 16.48 | 16.51 | 16.51 | 73 |
13 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
10 May 2024 | 16.55 | 16.82 | 16.56 | 16.51 | 16.51 | 1,681 |
09 May 2024 | 16.49 | 16.64 | 16.50 | 16.53 | 16.53 | 1,379 |
08 May 2024 | 16.41 | 16.68 | 16.32 | 16.47 | 16.47 | 39,631 |
07 May 2024 | 16.47 | 16.50 | 16.28 | 16.28 | 16.28 | 709 |
03 May 2024 | 16.04 | 16.04 | 15.90 | 16.14 | 16.14 | 9 |
02 May 2024 | 15.61 | 15.96 | 15.58 | 16.00 | 16.00 | 246 |
01 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
30 Apr 2024 | 15.89 | 15.88 | 15.66 | 15.71 | 15.71 | 4,575 |
29 Apr 2024 | 15.75 | 15.86 | 15.66 | 15.73 | 15.73 | 902 |
29 Apr 2024 | 1.2 Dividend | |||||
26 Apr 2024 | 16.88 | 16.94 | 16.76 | 16.80 | 15.60 | 51,796 |
25 Apr 2024 | 16.43 | 17.00 | 16.76 | 16.77 | 15.57 | 21,715 |
24 Apr 2024 | 16.36 | 16.48 | 16.28 | 16.45 | 15.28 | 6,179 |
23 Apr 2024 | 16.36 | 16.50 | 16.38 | 16.38 | 15.21 | 5,553 |
22 Apr 2024 | 16.30 | 16.50 | 16.30 | 16.43 | 15.26 | 32,998 |
19 Apr 2024 | 16.20 | 16.20 | 15.98 | 16.08 | 14.93 | 8,492 |
18 Apr 2024 | 16.02 | 16.30 | 15.98 | 16.10 | 14.95 | 9,518 |
17 Apr 2024 | 15.89 | 16.05 | 15.94 | 15.95 | 14.81 | 5,719 |
16 Apr 2024 | 15.97 | 16.04 | 15.79 | 15.83 | 14.70 | 309,098 |
15 Apr 2024 | 15.91 | 16.05 | 15.86 | 15.95 | 14.81 | 334,586 |
12 Apr 2024 | 16.10 | 16.12 | 15.92 | 16.04 | 14.89 | 3,047 |
11 Apr 2024 | 15.71 | 16.10 | 15.76 | 16.10 | 14.95 | 3,892 |
10 Apr 2024 | 15.64 | 16.02 | 15.62 | 15.81 | 14.68 | 4,909 |
09 Apr 2024 | 16.02 | 16.13 | 16.05 | 16.22 | 15.06 | 2,563 |
08 Apr 2024 | 16.10 | 16.16 | 16.04 | 16.14 | 14.99 | 10,721 |
05 Apr 2024 | 16.20 | 16.12 | 15.98 | 16.10 | 14.95 | 5,260 |
04 Apr 2024 | 16.10 | 16.20 | 15.92 | 16.08 | 14.93 | 50,319 |
03 Apr 2024 | 16.10 | 16.12 | 15.74 | 15.79 | 14.66 | 7,922 |
02 Apr 2024 | 16.12 | 16.20 | 15.96 | 16.04 | 14.89 | 8,433 |
28 Mar 2024 | 15.79 | 16.20 | 15.66 | 16.08 | 14.93 | 5,538 |
27 Mar 2024 | 15.63 | 15.88 | 15.40 | 15.61 | 14.49 | 5,878 |
26 Mar 2024 | 16.20 | 16.10 | 15.64 | 15.79 | 14.66 | 94,747 |
25 Mar 2024 | 16.30 | 16.28 | 16.18 | 16.22 | 15.06 | 21,935 |
22 Mar 2024 | 16.41 | 16.38 | 16.16 | 16.14 | 14.99 | 10,298 |
21 Mar 2024 | 16.30 | 16.34 | 16.04 | 16.16 | 15.01 | 7,166 |
20 Mar 2024 | 16.08 | 16.22 | 16.10 | 16.06 | 14.91 | 3,129 |
19 Mar 2024 | 16.00 | 16.04 | 15.80 | 16.04 | 14.89 | 1,951 |
18 Mar 2024 | 16.22 | 16.17 | 16.05 | 16.06 | 14.91 | 18,878 |
15 Mar 2024 | 16.24 | 16.24 | 16.18 | 16.24 | 15.08 | 9,361 |
14 Mar 2024 | 16.18 | 16.22 | 16.00 | 16.02 | 14.88 | 96,647 |
13 Mar 2024 | 16.10 | 16.24 | 16.04 | 16.12 | 14.97 | 39,624 |
12 Mar 2024 | 16.16 | 16.18 | 16.06 | 16.06 | 14.91 | 1,717 |
11 Mar 2024 | 16.00 | 16.12 | 16.04 | 16.06 | 14.91 | 2,980 |
08 Mar 2024 | 15.50 | 16.14 | 15.42 | 15.93 | 14.79 | 8,608 |
07 Mar 2024 | 15.36 | 15.48 | 15.32 | 15.38 | 14.28 | 170,279 |
06 Mar 2024 | 15.30 | 15.70 | 15.30 | 15.56 | 14.45 | 2,242 |
05 Mar 2024 | 15.30 | 15.29 | 15.24 | 15.17 | 14.09 | 6,336 |
04 Mar 2024 | 14.99 | 15.20 | 15.04 | 15.17 | 14.09 | 4,198 |
01 Mar 2024 | 14.85 | 15.04 | 14.84 | 14.95 | 13.88 | 11,604 |
29 Feb 2024 | 15.05 | 15.32 | 14.82 | 15.03 | 13.96 | 26,162 |
28 Feb 2024 | 15.69 | 15.62 | 14.92 | 15.05 | 13.97 | 6,659 |
27 Feb 2024 | 15.46 | 15.60 | 15.32 | 15.42 | 14.32 | 8,886 |
26 Feb 2024 | 15.20 | 15.54 | 15.26 | 15.40 | 14.30 | 13,500 |
23 Feb 2024 | 15.32 | 15.36 | 15.18 | 15.30 | 14.21 | 17,943 |
22 Feb 2024 | 15.13 | 15.32 | 15.22 | 15.24 | 14.15 | 6,574 |
21 Feb 2024 | 14.95 | 15.18 | 14.89 | 15.09 | 14.01 | 3,382 |
20 Feb 2024 | 15.07 | 15.00 | 14.88 | 14.83 | 13.77 | 2,270 |
19 Feb 2024 | 14.99 | 15.08 | 14.74 | 14.97 | 13.90 | 3,097 |
16 Feb 2024 | 15.13 | 15.08 | 14.83 | 14.95 | 13.88 | 8,902 |
15 Feb 2024 | 15.09 | 15.16 | 14.82 | 15.15 | 14.07 | 10,844 |
14 Feb 2024 | 15.69 | 15.76 | 15.04 | 15.32 | 14.23 | 6,705 |
13 Feb 2024 | 15.83 | 15.95 | 15.76 | 15.89 | 14.76 | 9,327 |
12 Feb 2024 | 15.77 | 15.86 | 15.80 | 15.83 | 14.70 | 4,977 |
09 Feb 2024 | 16.10 | 16.02 | 15.74 | 15.85 | 14.72 | 7,483 |
08 Feb 2024 | 16.02 | 16.14 | 16.06 | 16.10 | 14.95 | 60,652 |
07 Feb 2024 | 16.08 | 16.10 | 16.02 | 16.04 | 14.89 | 9,465 |
06 Feb 2024 | 16.43 | 16.42 | 16.08 | 16.30 | 15.14 | 23,052 |
05 Feb 2024 | 16.30 | 16.38 | 16.36 | 16.45 | 15.28 | 3,553 |
02 Feb 2024 | 16.28 | 16.48 | 16.28 | 16.30 | 15.14 | 4,748 |
01 Feb 2024 | 16.49 | 16.50 | 16.08 | 16.14 | 14.99 | 7,238 |
31 Jan 2024 | 16.43 | 16.50 | 16.40 | 16.41 | 15.24 | 8,919 |
30 Jan 2024 | 16.47 | 16.72 | 16.26 | 16.43 | 15.26 | 3,282 |
29 Jan 2024 | 16.43 | 16.48 | 16.34 | 16.34 | 15.17 | 2,706 |
26 Jan 2024 | 16.28 | 16.40 | 16.26 | 16.24 | 15.08 | 3,130 |
25 Jan 2024 | 16.14 | 17.00 | 16.00 | 16.12 | 14.97 | 3,169 |
24 Jan 2024 | 16.10 | 16.38 | 15.99 | 16.14 | 14.99 | 21,298 |
23 Jan 2024 | 16.24 | 16.28 | 16.02 | 16.14 | 14.99 | 1,651 |
22 Jan 2024 | 16.18 | 16.34 | 16.18 | 16.30 | 15.14 | 4,003 |
19 Jan 2024 | 16.24 | 16.34 | 16.18 | 16.34 | 15.17 | 3,294 |
18 Jan 2024 | 16.26 | 16.34 | 16.17 | 16.32 | 15.15 | 3,117 |
17 Jan 2024 | 16.22 | 16.30 | 16.12 | 16.24 | 15.08 | 27,212 |
16 Jan 2024 | 16.04 | 16.28 | 16.10 | 16.14 | 14.99 | 3,673 |
15 Jan 2024 | 16.30 | 16.40 | 16.02 | 16.00 | 14.86 | 3,158 |
12 Jan 2024 | 16.00 | 16.34 | 16.14 | 16.12 | 14.97 | 5,886 |
11 Jan 2024 | 16.10 | 16.04 | 15.94 | 16.10 | 14.95 | 10,816 |
10 Jan 2024 | 15.85 | 16.08 | 15.98 | 15.93 | 14.79 | 4,839 |
09 Jan 2024 | 15.93 | 15.96 | 15.86 | 15.83 | 14.70 | 8,341 |
08 Jan 2024 | 15.85 | 15.94 | 15.86 | 15.91 | 14.77 | 3,454 |
05 Jan 2024 | 15.79 | 15.92 | 15.74 | 15.75 | 14.63 | 3,738 |
04 Jan 2024 | 15.50 | 15.84 | 15.72 | 15.81 | 14.68 | 6,247 |
03 Jan 2024 | 15.73 | 15.73 | 15.36 | 15.54 | 14.43 | 4,897 |
02 Jan 2024 | 15.61 | 15.98 | 15.62 | 15.89 | 14.76 | 2,785 |
29 Dec 2023 | 15.77 | 15.82 | 15.58 | 15.77 | 14.64 | 4,276 |
28 Dec 2023 | 15.69 | 15.86 | 15.76 | 15.81 | 14.68 | 3,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |