Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
06 May 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
03 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
02 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
30 Apr 2024 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | - |
29 Apr 2024 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | - |
26 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
25 Apr 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
24 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - |
23 Apr 2024 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | - |
22 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
19 Apr 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | - |
18 Apr 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - |
17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
16 Apr 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - |
15 Apr 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
12 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
11 Apr 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - |
10 Apr 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - |
09 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
08 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
05 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
04 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 Apr 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - |
02 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
28 Mar 2024 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | - |
27 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
25 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
22 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
21 Mar 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | - |
20 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
19 Mar 2024 | 15.10 | 15.20 | 14.90 | 15.20 | 15.20 | - |
18 Mar 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - |
15 Mar 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
14 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
13 Mar 2024 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | - |
12 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Mar 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - |
08 Mar 2024 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | - |
07 Mar 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - |
06 Mar 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - |
05 Mar 2024 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | - |
04 Mar 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
01 Mar 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
29 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Feb 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
27 Feb 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
26 Feb 2024 | 16.20 | 16.40 | 16.10 | 16.40 | 16.40 | - |
23 Feb 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - |
22 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
20 Feb 2024 | 17.00 | 17.00 | 16.20 | 16.30 | 16.30 | - |
19 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
16 Feb 2024 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - |
16 Feb 2024 | 0.075 Dividend | |||||
15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - |
14 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | - |
13 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | - |
09 Feb 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 16.93 | - |
08 Feb 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.22 | - |
07 Feb 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.22 | - |
06 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | - |
05 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
02 Feb 2024 | 17.60 | 18.00 | 17.50 | 18.00 | 17.92 | - |
01 Feb 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.13 | - |
31 Jan 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.52 | - |
30 Jan 2024 | 18.10 | 18.10 | 17.70 | 17.70 | 17.62 | - |
29 Jan 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.92 | - |
26 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | - |
25 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
24 Jan 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.72 | - |
23 Jan 2024 | 18.50 | 18.50 | 18.10 | 18.20 | 18.12 | - |
22 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
19 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
18 Jan 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 18.12 | - |
17 Jan 2024 | 19.00 | 19.00 | 18.30 | 18.30 | 18.22 | - |
16 Jan 2024 | 19.70 | 19.80 | 19.30 | 19.30 | 19.22 | - |
15 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | - |
12 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.31 | - |
11 Jan 2024 | 21.60 | 21.60 | 20.80 | 20.80 | 20.71 | 13 |
10 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - |
09 Jan 2024 | 24.80 | 25.00 | 23.80 | 24.00 | 23.90 | - |
08 Jan 2024 | 24.40 | 25.00 | 24.20 | 24.60 | 24.49 | - |
05 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | - |
04 Jan 2024 | 25.60 | 26.80 | 25.60 | 26.80 | 26.68 | - |
03 Jan 2024 | 25.80 | 25.80 | 25.40 | 25.60 | 25.49 | 129 |
02 Jan 2024 | 25.40 | 25.60 | 25.20 | 25.20 | 25.09 | - |
29 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
28 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | - |
27 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | - |
22 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - |
21 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - |
20 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - |
19 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
18 Dec 2023 | 25.00 | 26.20 | 25.00 | 26.20 | 26.09 | - |
15 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | - |
14 Dec 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 24.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |