Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 350 |
16 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
15 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
14 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
13 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
10 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 350 |
09 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
07 May 2024 | 16.20 | 17.80 | 16.20 | 17.80 | 17.80 | 400 |
06 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
03 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
02 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
29 Apr 2024 | 17.20 | 17.20 | 15.90 | 15.90 | 15.90 | 161 |
26 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Apr 2024 | 0.128147 Dividend | |||||
24 Apr 2024 | 14.50 | 15.90 | 14.50 | 15.90 | 15.77 | 10 |
23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
19 Apr 2024 | 14.70 | 16.20 | 14.70 | 16.20 | 16.07 | 1 |
18 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | 20 |
16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
15 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
12 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
10 Apr 2024 | 15.20 | 16.70 | 15.20 | 16.70 | 16.57 | 327 |
09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
04 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
02 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
28 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
27 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | - |
26 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | - |
25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | 675 |
22 Mar 2024 | 15.70 | 17.10 | 15.70 | 16.90 | 16.76 | 307 |
21 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | - |
20 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - |
19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - |
18 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
15 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
14 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
13 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - |
12 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - |
11 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
08 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - |
07 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - |
06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - |
05 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - |
04 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | - |
01 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - |
29 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - |
28 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - |
27 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | - |
26 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
23 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - |
22 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
20 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
19 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
15 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
14 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
13 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
09 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | - |
08 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | - |
06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 10 |
05 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | - |
02 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | - |
01 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
31 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
30 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
29 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | - |
26 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | - |
25 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | - |
24 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
23 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | - |
19 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | - |
18 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | - |
17 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 20 |
16 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
15 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
12 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
11 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
10 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | - |
09 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
08 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | - |
05 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
03 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
02 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
29 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
28 Dec 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.88 | 80 |
27 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |