Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.46 | 16.46 | 16.16 | 16.16 | 16.16 | - |
06 May 2024 | 16.34 | 16.42 | 16.24 | 16.40 | 16.40 | - |
03 May 2024 | 15.90 | 16.50 | 15.90 | 16.38 | 16.38 | - |
02 May 2024 | 15.96 | 16.06 | 15.70 | 15.86 | 15.86 | - |
30 Apr 2024 | 15.90 | 16.16 | 15.90 | 16.08 | 16.08 | - |
29 Apr 2024 | 15.92 | 16.12 | 15.70 | 16.12 | 16.12 | - |
26 Apr 2024 | 15.98 | 16.10 | 15.98 | 16.08 | 16.08 | - |
25 Apr 2024 | 16.14 | 16.14 | 15.96 | 16.06 | 16.06 | - |
24 Apr 2024 | 16.26 | 16.26 | 16.14 | 16.18 | 16.18 | - |
23 Apr 2024 | 16.34 | 16.68 | 16.24 | 16.68 | 16.68 | - |
22 Apr 2024 | 16.26 | 16.64 | 16.26 | 16.30 | 16.30 | - |
19 Apr 2024 | 16.04 | 16.46 | 16.04 | 16.42 | 16.42 | - |
18 Apr 2024 | 15.98 | 16.24 | 15.98 | 16.24 | 16.24 | - |
17 Apr 2024 | 16.20 | 16.64 | 16.20 | 16.20 | 16.20 | - |
16 Apr 2024 | 16.20 | 16.22 | 16.14 | 16.22 | 16.22 | - |
15 Apr 2024 | 16.86 | 16.86 | 16.32 | 16.40 | 16.40 | - |
12 Apr 2024 | 16.60 | 16.98 | 16.48 | 16.98 | 16.98 | - |
12 Apr 2024 | 3.75 Dividend | |||||
11 Apr 2024 | 16.50 | 16.82 | 16.50 | 16.74 | 12.99 | - |
10 Apr 2024 | 16.58 | 16.90 | 16.58 | 16.68 | 12.94 | - |
09 Apr 2024 | 16.42 | 16.94 | 16.42 | 16.82 | 13.05 | - |
08 Apr 2024 | 17.20 | 17.20 | 17.02 | 17.06 | 13.24 | 150 |
05 Apr 2024 | 16.24 | 17.32 | 16.24 | 17.18 | 13.33 | - |
04 Apr 2024 | 16.04 | 16.34 | 16.04 | 16.30 | 12.65 | - |
03 Apr 2024 | 15.92 | 16.02 | 15.78 | 16.02 | 12.43 | - |
02 Apr 2024 | 15.92 | 16.08 | 15.80 | 15.80 | 12.26 | - |
28 Mar 2024 | 16.18 | 16.20 | 16.04 | 16.04 | 12.45 | - |
27 Mar 2024 | 16.06 | 16.24 | 16.06 | 16.16 | 12.54 | - |
26 Mar 2024 | 15.80 | 16.00 | 15.78 | 16.00 | 12.42 | - |
25 Mar 2024 | 15.50 | 15.82 | 15.50 | 15.64 | 12.14 | 100 |
22 Mar 2024 | 15.72 | 15.82 | 15.66 | 15.74 | 12.21 | - |
21 Mar 2024 | 15.74 | 15.88 | 15.66 | 15.66 | 12.15 | - |
20 Mar 2024 | 15.82 | 15.90 | 15.82 | 15.82 | 12.28 | - |
19 Mar 2024 | 15.92 | 15.92 | 15.82 | 15.82 | 12.28 | - |
18 Mar 2024 | 15.66 | 16.02 | 15.66 | 15.94 | 12.37 | - |
15 Mar 2024 | 15.72 | 15.90 | 15.72 | 15.86 | 12.31 | - |
14 Mar 2024 | 15.86 | 16.06 | 15.74 | 15.74 | 12.21 | - |
13 Mar 2024 | 15.84 | 16.12 | 15.84 | 16.10 | 12.49 | - |
12 Mar 2024 | 15.68 | 16.10 | 15.68 | 15.90 | 12.34 | - |
11 Mar 2024 | 15.86 | 15.96 | 15.78 | 15.78 | 12.25 | - |
08 Mar 2024 | 15.86 | 16.14 | 15.82 | 16.00 | 12.42 | - |
07 Mar 2024 | 15.70 | 15.90 | 15.70 | 15.84 | 12.29 | - |
06 Mar 2024 | 15.98 | 15.98 | 15.74 | 15.76 | 12.23 | - |
05 Mar 2024 | 15.80 | 16.02 | 15.80 | 16.00 | 12.42 | - |
04 Mar 2024 | 15.98 | 16.30 | 15.98 | 16.04 | 12.45 | - |
01 Mar 2024 | 15.70 | 16.14 | 15.70 | 16.00 | 12.42 | 60 |
29 Feb 2024 | 15.64 | 15.90 | 15.64 | 15.90 | 12.34 | - |
28 Feb 2024 | 15.80 | 15.86 | 15.80 | 15.82 | 12.28 | - |
27 Feb 2024 | 15.88 | 16.34 | 15.88 | 16.02 | 12.43 | 50 |
26 Feb 2024 | 16.04 | 16.08 | 15.94 | 16.00 | 12.42 | - |
23 Feb 2024 | 16.00 | 16.10 | 15.86 | 16.10 | 12.49 | - |
22 Feb 2024 | 15.84 | 16.12 | 15.84 | 16.00 | 12.42 | - |
21 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 12.34 | - |
20 Feb 2024 | 15.86 | 15.94 | 15.76 | 15.94 | 12.37 | - |
19 Feb 2024 | 16.06 | 16.06 | 15.78 | 15.86 | 12.31 | - |
16 Feb 2024 | 15.70 | 16.08 | 15.70 | 16.08 | 12.48 | - |
15 Feb 2024 | 15.54 | 15.96 | 15.54 | 15.82 | 12.28 | - |
14 Feb 2024 | 14.98 | 15.66 | 14.98 | 15.66 | 12.15 | - |
13 Feb 2024 | 15.32 | 15.40 | 15.12 | 15.18 | 11.78 | - |
12 Feb 2024 | 14.94 | 15.38 | 14.94 | 15.30 | 11.87 | - |
09 Feb 2024 | 15.10 | 15.10 | 14.98 | 15.08 | 11.70 | - |
08 Feb 2024 | 15.04 | 15.14 | 15.00 | 15.12 | 11.73 | - |
07 Feb 2024 | 15.42 | 15.42 | 15.12 | 15.22 | 11.81 | - |
06 Feb 2024 | 15.54 | 15.54 | 15.38 | 15.44 | 11.98 | - |
05 Feb 2024 | 15.56 | 15.66 | 15.56 | 15.66 | 12.15 | - |
02 Feb 2024 | 16.02 | 16.24 | 15.80 | 15.84 | 12.29 | - |
01 Feb 2024 | 15.62 | 16.24 | 15.62 | 16.20 | 12.57 | - |
31 Jan 2024 | 14.68 | 15.92 | 14.68 | 15.74 | 12.21 | - |
30 Jan 2024 | 14.60 | 14.92 | 14.60 | 14.68 | 11.39 | - |
29 Jan 2024 | 14.58 | 14.72 | 14.58 | 14.58 | 11.31 | - |
26 Jan 2024 | 14.36 | 14.74 | 14.36 | 14.74 | 11.44 | - |
25 Jan 2024 | 14.02 | 14.34 | 14.02 | 14.34 | 11.13 | - |
24 Jan 2024 | 14.06 | 14.26 | 14.06 | 14.14 | 10.97 | - |
23 Jan 2024 | 13.84 | 14.16 | 13.84 | 14.16 | 10.99 | - |
22 Jan 2024 | 13.68 | 14.02 | 13.68 | 13.94 | 10.82 | - |
19 Jan 2024 | 13.62 | 13.86 | 13.62 | 13.84 | 10.74 | - |
18 Jan 2024 | 13.60 | 13.74 | 13.56 | 13.64 | 10.58 | - |
17 Jan 2024 | 14.04 | 14.04 | 13.70 | 13.70 | 10.63 | - |
16 Jan 2024 | 14.16 | 14.40 | 14.16 | 14.18 | 11.00 | - |
15 Jan 2024 | 14.46 | 14.46 | 14.32 | 14.32 | 11.11 | - |
12 Jan 2024 | 14.72 | 14.72 | 14.42 | 14.54 | 11.28 | - |
11 Jan 2024 | 14.60 | 14.76 | 14.60 | 14.62 | 11.34 | - |
10 Jan 2024 | 14.56 | 14.80 | 14.56 | 14.80 | 11.48 | - |
09 Jan 2024 | 14.40 | 14.74 | 14.40 | 14.70 | 11.41 | - |
08 Jan 2024 | 14.20 | 14.58 | 14.14 | 14.56 | 11.30 | - |
05 Jan 2024 | 14.68 | 14.74 | 14.64 | 14.64 | 11.36 | - |
04 Jan 2024 | 14.68 | 14.82 | 14.68 | 14.68 | 11.39 | - |
03 Jan 2024 | 15.06 | 15.06 | 14.56 | 14.56 | 11.30 | - |
02 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 11.48 | - |
29 Dec 2023 | 14.86 | 15.08 | 14.86 | 15.08 | 11.70 | - |
28 Dec 2023 | 14.56 | 14.84 | 14.56 | 14.84 | 11.52 | - |
27 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 11.05 | - |
22 Dec 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 10.83 | - |
21 Dec 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 11.07 | - |
20 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 11.25 | - |
19 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 11.25 | - |
18 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 11.10 | - |
15 Dec 2023 | 14.08 | 14.50 | 14.08 | 14.34 | 11.13 | - |
14 Dec 2023 | 13.58 | 14.00 | 13.58 | 14.00 | 10.86 | - |
13 Dec 2023 | 13.32 | 13.60 | 13.32 | 13.58 | 10.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |