Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 300 |
20 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
17 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
16 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
15 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
14 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
13 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
10 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
09 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
08 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
07 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
06 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
03 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
02 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
30 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
29 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
26 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
25 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
24 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
23 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
22 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
19 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
19 Apr 2024 | 4.25 Dividend | |||||
18 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 12.27 | - |
17 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 12.67 | - |
16 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 12.67 | - |
15 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 12.67 | - |
12 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 12.43 | - |
11 Apr 2024 | 16.96 | 16.96 | 16.64 | 16.64 | 12.36 | 300 |
10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 12.48 | - |
09 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 12.48 | - |
08 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 12.26 | - |
05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 12.26 | - |
04 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 12.27 | - |
03 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 12.36 | - |
02 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 12.36 | - |
28 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 12.52 | - |
27 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 12.54 | - |
26 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 12.21 | - |
25 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 12.21 | - |
22 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 11.97 | - |
21 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 11.57 | - |
20 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 11.47 | - |
19 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 11.38 | - |
18 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 11.47 | - |
15 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 11.66 | - |
14 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 11.74 | - |
13 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 11.76 | - |
12 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 11.72 | - |
11 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 11.79 | - |
08 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 11.75 | - |
07 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 11.69 | - |
06 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 11.48 | - |
05 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 11.69 | - |
04 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 11.91 | - |
01 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 11.91 | - |
29 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 11.91 | - |
28 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 11.91 | - |
27 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 11.84 | - |
26 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 11.93 | - |
23 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 11.72 | - |
22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 11.51 | - |
21 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 11.39 | - |
20 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 11.38 | - |
19 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 11.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |