Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 200 |
06 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
03 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
02 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
30 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
29 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
25 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
24 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
23 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
22 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
19 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
17 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
16 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
15 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
12 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
11 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
10 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
09 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
08 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
05 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
04 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
03 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
02 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
28 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
27 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
26 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
26 Mar 2024 | 0.5 Dividend | |||||
25 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.98 | - |
22 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.88 | - |
21 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.98 | - |
20 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.88 | - |
19 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.57 | - |
18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.55 | - |
15 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.53 | - |
14 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.71 | - |
13 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.46 | - |
12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.40 | - |
11 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.18 | - |
08 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.24 | - |
07 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.03 | - |
06 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.26 | - |
05 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.34 | - |
04 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.36 | - |
01 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.59 | - |
29 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.59 | - |
28 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.55 | - |
27 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.13 | - |
26 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.30 | - |
23 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.32 | - |
22 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.38 | - |
21 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.44 | - |
20 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.65 | - |
19 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | - |
16 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.75 | - |
15 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.69 | - |
14 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.42 | - |
13 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.53 | - |
12 Feb 2024 | 18.12 | 18.12 | 17.36 | 17.36 | 16.86 | 200 |
09 Feb 2024 | 18.72 | 18.72 | 17.80 | 17.80 | 17.29 | 180 |
08 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.78 | - |
07 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.87 | - |
06 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.67 | - |
05 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.67 | - |
02 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.69 | - |
01 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.10 | - |
31 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.90 | - |
30 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.59 | - |
29 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.67 | - |
26 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.42 | - |
25 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.44 | - |
24 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.42 | - |
23 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.15 | - |
22 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.01 | - |
19 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.24 | - |
18 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.66 | - |
17 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.05 | - |
16 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | - |
15 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | - |
12 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | - |
11 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.44 | - |
10 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.40 | - |
09 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.22 | - |
08 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.18 | - |
05 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.99 | - |
04 Jan 2024 | 18.68 | 18.86 | 18.68 | 18.86 | 18.32 | 170 |
03 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.36 | - |
02 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.83 | - |
29 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.28 | - |
28 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | - |
27 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.11 | - |
22 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.83 | - |
21 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.52 | - |
20 Dec 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.50 | - |
19 Dec 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.12 | - |
18 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 16.92 | - |
15 Dec 2023 | 17.38 | 17.70 | 17.38 | 17.70 | 17.19 | 82 |
14 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.69 | - |
13 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |