Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 17.38 | 17.42 | 17.36 | 17.41 | 17.41 | 2 |
31 May 2024 | 17.31 | 17.43 | 17.30 | 17.38 | 17.38 | - |
30 May 2024 | 17.01 | 17.24 | 16.96 | 17.24 | 17.24 | - |
29 May 2024 | 17.22 | 17.28 | 16.96 | 17.04 | 17.04 | - |
28 May 2024 | 17.03 | 17.19 | 17.01 | 17.13 | 17.13 | - |
27 May 2024 | 16.93 | 17.06 | 16.92 | 16.95 | 16.95 | - |
24 May 2024 | 16.87 | 17.01 | 16.77 | 17.01 | 17.01 | - |
23 May 2024 | 17.13 | 17.28 | 16.86 | 16.86 | 16.86 | - |
22 May 2024 | 17.27 | 17.34 | 17.01 | 17.34 | 17.34 | - |
21 May 2024 | 17.24 | 17.43 | 17.16 | 17.42 | 17.42 | - |
20 May 2024 | 17.42 | 17.43 | 17.28 | 17.28 | 17.28 | - |
17 May 2024 | 17.21 | 17.34 | 17.17 | 17.34 | 17.34 | - |
16 May 2024 | 17.31 | 17.31 | 17.08 | 17.08 | 17.08 | - |
15 May 2024 | 17.13 | 17.33 | 16.85 | 17.33 | 17.33 | - |
14 May 2024 | 17.39 | 17.39 | 16.86 | 16.97 | 16.97 | - |
13 May 2024 | 17.26 | 17.57 | 17.26 | 17.57 | 17.57 | - |
10 May 2024 | 17.64 | 17.64 | 17.23 | 17.23 | 17.23 | - |
09 May 2024 | 17.46 | 17.53 | 17.42 | 17.42 | 17.42 | - |
08 May 2024 | 17.13 | 17.36 | 16.99 | 17.32 | 17.32 | - |
07 May 2024 | 17.28 | 17.42 | 17.02 | 17.30 | 17.30 | 2 |
06 May 2024 | 16.77 | 17.27 | 16.77 | 17.19 | 17.19 | - |
03 May 2024 | 16.97 | 16.99 | 16.50 | 16.58 | 16.58 | - |
02 May 2024 | 16.62 | 16.86 | 16.62 | 16.86 | 16.86 | - |
30 Apr 2024 | 17.68 | 17.73 | 17.12 | 17.12 | 17.12 | - |
29 Apr 2024 | 17.52 | 17.68 | 17.43 | 17.68 | 17.68 | - |
26 Apr 2024 | 17.66 | 17.73 | 17.57 | 17.72 | 17.72 | - |
25 Apr 2024 | 17.21 | 17.57 | 17.03 | 17.57 | 17.57 | 125 |
24 Apr 2024 | 17.32 | 17.32 | 17.13 | 17.21 | 17.21 | - |
23 Apr 2024 | 17.10 | 17.23 | 17.05 | 17.23 | 17.23 | - |
22 Apr 2024 | 16.98 | 17.09 | 16.85 | 17.07 | 17.07 | - |
19 Apr 2024 | 17.28 | 17.28 | 16.97 | 17.07 | 17.07 | - |
18 Apr 2024 | 17.09 | 17.19 | 16.96 | 17.03 | 17.03 | - |
17 Apr 2024 | 17.28 | 17.43 | 16.81 | 17.12 | 17.12 | - |
16 Apr 2024 | 17.24 | 17.30 | 17.05 | 17.19 | 17.19 | - |
15 Apr 2024 | 17.39 | 17.39 | 17.14 | 17.30 | 17.30 | - |
12 Apr 2024 | 17.55 | 17.79 | 17.55 | 17.58 | 17.58 | - |
11 Apr 2024 | 17.79 | 17.82 | 17.57 | 17.70 | 17.70 | - |
10 Apr 2024 | 17.26 | 17.65 | 17.26 | 17.62 | 17.62 | - |
09 Apr 2024 | 17.44 | 17.49 | 17.22 | 17.22 | 17.22 | - |
08 Apr 2024 | 17.49 | 17.64 | 17.43 | 17.57 | 17.57 | - |
05 Apr 2024 | 17.26 | 17.61 | 17.16 | 17.61 | 17.61 | - |
04 Apr 2024 | 17.01 | 17.14 | 16.86 | 17.05 | 17.05 | - |
03 Apr 2024 | 16.68 | 16.92 | 16.63 | 16.92 | 16.92 | - |
02 Apr 2024 | 16.75 | 16.88 | 16.63 | 16.76 | 16.76 | - |
28 Mar 2024 | 16.34 | 16.61 | 16.33 | 16.61 | 16.61 | - |
27 Mar 2024 | 15.87 | 16.27 | 15.87 | 16.27 | 16.27 | - |
27 Mar 2024 | 0.17 Dividend | |||||
26 Mar 2024 | 16.11 | 16.15 | 16.02 | 16.14 | 15.97 | - |
25 Mar 2024 | 16.06 | 16.35 | 16.05 | 16.20 | 16.03 | - |
22 Mar 2024 | 15.89 | 15.97 | 15.53 | 15.73 | 15.57 | - |
21 Mar 2024 | 16.16 | 16.17 | 15.85 | 16.03 | 15.86 | - |
20 Mar 2024 | 16.12 | 16.15 | 15.98 | 16.15 | 15.98 | - |
19 Mar 2024 | 16.03 | 16.32 | 16.03 | 16.19 | 16.02 | - |
18 Mar 2024 | 15.83 | 16.09 | 15.83 | 16.09 | 15.92 | - |
15 Mar 2024 | 15.69 | 15.91 | 15.62 | 15.83 | 15.66 | - |
14 Mar 2024 | 15.72 | 15.81 | 15.59 | 15.59 | 15.43 | - |
13 Mar 2024 | 15.50 | 15.92 | 15.46 | 15.79 | 15.63 | - |
12 Mar 2024 | 15.53 | 15.59 | 15.41 | 15.44 | 15.27 | - |
11 Mar 2024 | 15.83 | 15.92 | 15.49 | 15.53 | 15.37 | - |
08 Mar 2024 | 16.00 | 16.06 | 15.88 | 15.88 | 15.71 | - |
07 Mar 2024 | 16.01 | 16.16 | 15.92 | 16.01 | 15.84 | - |
06 Mar 2024 | 16.16 | 16.20 | 15.92 | 15.92 | 15.75 | - |
05 Mar 2024 | 15.87 | 16.15 | 15.84 | 16.12 | 15.95 | - |
04 Mar 2024 | 15.93 | 15.99 | 15.84 | 15.92 | 15.76 | - |
01 Mar 2024 | 15.81 | 16.15 | 15.80 | 15.99 | 15.82 | - |
29 Feb 2024 | 15.87 | 15.95 | 15.74 | 15.91 | 15.74 | - |
28 Feb 2024 | 15.71 | 15.93 | 15.68 | 15.84 | 15.67 | - |
27 Feb 2024 | 15.60 | 15.96 | 15.55 | 15.70 | 15.54 | - |
26 Feb 2024 | 15.47 | 15.60 | 15.42 | 15.59 | 15.43 | - |
23 Feb 2024 | 15.60 | 15.60 | 15.34 | 15.52 | 15.35 | - |
22 Feb 2024 | 15.70 | 15.80 | 15.60 | 15.63 | 15.47 | - |
21 Feb 2024 | 15.04 | 15.83 | 14.97 | 15.67 | 15.50 | - |
20 Feb 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 14.90 | - |
19 Feb 2024 | 15.37 | 15.64 | 15.37 | 15.61 | 15.45 | - |
16 Feb 2024 | 15.21 | 15.43 | 15.01 | 15.43 | 15.26 | - |
15 Feb 2024 | 14.68 | 15.26 | 14.64 | 15.22 | 15.06 | 905 |
14 Feb 2024 | 14.77 | 15.01 | 14.69 | 14.78 | 14.62 | - |
13 Feb 2024 | 15.14 | 15.19 | 14.36 | 14.70 | 14.55 | - |
12 Feb 2024 | 14.67 | 15.33 | 14.63 | 15.03 | 14.87 | - |
09 Feb 2024 | 14.10 | 14.72 | 14.10 | 14.57 | 14.41 | - |
08 Feb 2024 | 13.91 | 14.24 | 13.83 | 14.11 | 13.96 | - |
07 Feb 2024 | 13.82 | 13.99 | 13.54 | 13.80 | 13.66 | - |
06 Feb 2024 | 13.90 | 14.01 | 13.85 | 13.86 | 13.72 | - |
05 Feb 2024 | 14.04 | 14.04 | 13.67 | 13.86 | 13.71 | - |
02 Feb 2024 | 14.31 | 14.31 | 14.00 | 14.06 | 13.91 | - |
01 Feb 2024 | 14.40 | 14.57 | 14.30 | 14.30 | 14.15 | - |
31 Jan 2024 | 14.53 | 14.53 | 14.35 | 14.35 | 14.20 | - |
30 Jan 2024 | 14.62 | 14.62 | 14.50 | 14.50 | 14.35 | - |
29 Jan 2024 | 14.77 | 14.81 | 14.50 | 14.57 | 14.41 | - |
26 Jan 2024 | 14.78 | 14.83 | 14.49 | 14.63 | 14.47 | - |
25 Jan 2024 | 14.51 | 14.75 | 14.51 | 14.75 | 14.60 | - |
24 Jan 2024 | 14.16 | 14.56 | 14.11 | 14.56 | 14.41 | - |
23 Jan 2024 | 13.78 | 14.21 | 13.52 | 14.21 | 14.06 | - |
22 Jan 2024 | 13.89 | 13.98 | 13.66 | 13.66 | 13.52 | - |
19 Jan 2024 | 14.01 | 14.09 | 13.90 | 14.00 | 13.86 | - |
18 Jan 2024 | 14.08 | 14.18 | 13.88 | 14.00 | 13.86 | - |
17 Jan 2024 | 14.36 | 14.36 | 13.82 | 14.01 | 13.86 | - |
16 Jan 2024 | 15.25 | 15.33 | 14.32 | 14.39 | 14.24 | - |
15 Jan 2024 | 14.84 | 15.24 | 14.53 | 15.23 | 15.07 | - |
12 Jan 2024 | 14.56 | 14.84 | 14.56 | 14.78 | 14.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |