Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
17 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
16 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
15 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
14 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
13 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2,085 |
10 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
09 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
08 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
07 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
06 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
03 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 126 |
02 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
01 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
01 May 2024 | 0.850452 Dividend | |||||
30 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.64 | - |
29 Apr 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 15.64 | 2,905 |
26 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.01 | - |
25 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.01 | 100 |
24 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
23 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
22 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
19 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
18 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
17 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
16 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
15 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
12 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
11 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
10 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
09 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
08 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
04 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
02 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
01 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
28 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
27 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
26 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
25 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
22 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
21 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
20 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
19 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
18 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
15 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
14 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
13 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
12 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
11 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
08 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
07 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
06 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
04 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
01 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
29 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
28 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
27 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
26 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
23 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
22 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
21 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
20 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
16 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
15 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
14 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
13 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
12 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
09 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
08 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
07 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
06 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
05 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
02 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
01 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
31 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
30 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
26 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
25 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
24 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | - |
23 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.06 | 500 |
22 Jan 2024 | 15.81 | 16.10 | 15.81 | 15.94 | 15.12 | 807 |
19 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.88 | - |
18 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.88 | - |
17 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.88 | - |
16 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.88 | 218 |
12 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.98 | - |
11 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.98 | - |
10 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.98 | - |
09 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.98 | 103 |
08 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.54 | - |
05 Jan 2024 | 15.45 | 15.45 | 15.33 | 15.33 | 14.54 | 3,134 |
04 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.99 | - |
03 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.99 | 100 |
02 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.73 | - |
29 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 14.73 | - |
28 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 14.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |