Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
09 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
08 May 2024 | 17.83 | 17.83 | 17.60 | 17.60 | 17.60 | 400 |
07 May 2024 | 17.96 | 17.96 | 17.87 | 17.87 | 17.87 | 590 |
06 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
02 May 2024 | 17.87 | 18.21 | 17.87 | 18.20 | 18.20 | 1,500 |
30 Apr 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | - |
29 Apr 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 17.67 | - |
26 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
24 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
23 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
22 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
19 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
18 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
17 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
16 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
15 Apr 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | - |
12 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
11 Apr 2024 | 18.34 | 18.59 | 18.34 | 18.59 | 18.59 | 10 |
10 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
09 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
08 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
05 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
04 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
03 Apr 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 260 |
02 Apr 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | - |
28 Mar 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 18.50 | 18.50 | 18.07 | 18.07 | -31.93 | 20 |
26 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -32.52 | - |
25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -32.51 | - |
22 Mar 2024 | 18.40 | 18.70 | 18.40 | 18.50 | -32.69 | 200 |
21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -32.27 | - |
20 Mar 2024 | 17.65 | 18.18 | 17.65 | 18.18 | -32.13 | 478 |
19 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -31.61 | - |
18 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | -32.02 | - |
15 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -31.58 | - |
14 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | -31.39 | - |
13 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.67 | - |
12 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.66 | - |
11 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -32.82 | - |
08 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -34.07 | - |
07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -32.42 | - |
06 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -31.55 | - |
05 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -30.85 | - |
04 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -30.49 | - |
01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -30.57 | - |
29 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -30.23 | - |
28 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -29.77 | - |
27 Feb 2024 | 16.96 | 16.99 | 16.96 | 16.99 | -30.02 | - |
26 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -29.69 | - |
23 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -29.23 | - |
22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -29.49 | - |
21 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.47 | - |
20 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
19 Feb 2024 | 16.95 | 16.99 | 16.95 | 16.99 | -30.01 | 1,000 |
16 Feb 2024 | 16.75 | 17.01 | 16.75 | 17.01 | -30.07 | 205 |
15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
14 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -29.19 | - |
13 Feb 2024 | 16.77 | 16.92 | 16.77 | 16.92 | -29.90 | 200 |
12 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -28.74 | - |
09 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.02 | - |
08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
07 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -30.14 | - |
06 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
05 Feb 2024 | 17.33 | 17.72 | 17.33 | 17.72 | -31.30 | 2,000 |
02 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
01 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
31 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -29.62 | - |
30 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -28.83 | - |
29 Jan 2024 | 16.42 | 16.73 | 16.42 | 16.73 | -29.55 | 300 |
26 Jan 2024 | 16.20 | 16.20 | 16.04 | 16.04 | -28.34 | - |
25 Jan 2024 | 16.46 | 16.78 | 16.46 | 16.78 | -29.65 | 120 |
24 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -29.40 | - |
23 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
22 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -28.10 | - |
19 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -27.59 | - |
18 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
17 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | -27.84 | - |
16 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | -27.86 | - |
15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
11 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -28.16 | - |
10 Jan 2024 | 15.72 | 15.78 | 15.72 | 15.78 | -27.89 | 500 |
09 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -27.98 | - |
08 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.05 | - |
05 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
04 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | -27.40 | - |
03 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -27.16 | - |
02 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -27.06 | - |
29 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | -27.01 | - |
28 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -26.96 | - |
27 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | -26.56 | - |
22 Dec 2023 | 15.01 | 15.15 | 15.01 | 15.15 | -26.77 | 687 |
21 Dec 2023 | 14.60 | 14.60 | 14.44 | 14.44 | -25.52 | 3,000 |
20 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | -26.19 | - |
19 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | -26.21 | - |
18 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | -26.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |