Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
02 May 2024 | 17.33 | 18.00 | 17.33 | 18.00 | 18.00 | - |
30 Apr 2024 | 18.08 | 18.09 | 17.80 | 17.83 | 17.83 | - |
29 Apr 2024 | 17.73 | 18.08 | 17.57 | 17.97 | 17.97 | - |
26 Apr 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - |
25 Apr 2024 | 17.68 | 17.68 | 17.54 | 17.54 | 17.54 | - |
24 Apr 2024 | 18.30 | 18.30 | 17.90 | 17.95 | 17.95 | - |
23 Apr 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.41 | - |
22 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
19 Apr 2024 | 17.58 | 17.69 | 17.52 | 17.69 | 17.69 | - |
18 Apr 2024 | 16.69 | 17.60 | 16.60 | 17.60 | 17.60 | - |
17 Apr 2024 | 16.56 | 16.63 | 16.56 | 16.62 | 16.62 | - |
16 Apr 2024 | 16.58 | 16.75 | 16.23 | 16.75 | 16.75 | - |
15 Apr 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | - |
12 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
11 Apr 2024 | 17.89 | 18.33 | 17.89 | 18.33 | 18.33 | - |
10 Apr 2024 | 17.71 | 17.71 | 17.69 | 17.69 | 17.69 | - |
09 Apr 2024 | 17.73 | 18.08 | 17.73 | 18.08 | 18.08 | - |
08 Apr 2024 | 17.07 | 17.55 | 16.98 | 17.55 | 17.55 | 600 |
05 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
04 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
03 Apr 2024 | 17.90 | 17.90 | 17.87 | 17.87 | 17.87 | - |
02 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
28 Mar 2024 | 18.30 | 18.46 | 18.30 | 18.46 | 18.46 | - |
27 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
26 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
25 Mar 2024 | 17.40 | 17.44 | 17.40 | 17.44 | 17.44 | - |
22 Mar 2024 | 18.42 | 18.42 | 17.46 | 17.62 | 17.62 | - |
21 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
20 Mar 2024 | 16.96 | 16.96 | 16.86 | 16.86 | 16.86 | - |
19 Mar 2024 | 15.56 | 15.64 | 15.56 | 15.64 | 15.64 | - |
18 Mar 2024 | 15.76 | 15.76 | 15.56 | 15.60 | 15.60 | - |
15 Mar 2024 | 16.14 | 16.14 | 16.06 | 16.06 | 16.06 | - |
14 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
13 Mar 2024 | 16.16 | 16.50 | 16.06 | 16.40 | 16.40 | - |
12 Mar 2024 | 15.86 | 16.30 | 15.86 | 16.30 | 16.30 | - |
11 Mar 2024 | 15.24 | 15.70 | 15.24 | 15.70 | 15.70 | - |
11 Mar 2024 | 0.19 Dividend | |||||
08 Mar 2024 | 15.30 | 15.58 | 15.30 | 15.54 | 15.35 | - |
07 Mar 2024 | 15.94 | 15.94 | 15.52 | 15.52 | 15.33 | - |
06 Mar 2024 | 17.24 | 17.44 | 16.04 | 16.04 | 15.84 | - |
05 Mar 2024 | 18.76 | 19.40 | 18.76 | 19.28 | 19.04 | - |
04 Mar 2024 | 18.94 | 19.58 | 18.80 | 18.80 | 18.57 | - |
01 Mar 2024 | 19.28 | 19.28 | 18.94 | 18.94 | 18.71 | - |
29 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.30 | - |
28 Feb 2024 | 19.90 | 19.98 | 19.86 | 19.88 | 19.64 | - |
27 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.79 | - |
26 Feb 2024 | 18.68 | 18.68 | 18.66 | 18.66 | 18.43 | - |
23 Feb 2024 | 18.66 | 18.74 | 18.56 | 18.74 | 18.51 | - |
22 Feb 2024 | 18.24 | 18.68 | 18.20 | 18.68 | 18.45 | - |
21 Feb 2024 | 18.20 | 18.20 | 17.92 | 17.94 | 17.72 | - |
20 Feb 2024 | 18.30 | 18.32 | 17.94 | 18.28 | 18.06 | - |
19 Feb 2024 | 18.52 | 18.54 | 18.52 | 18.52 | 18.29 | - |
16 Feb 2024 | 18.40 | 18.52 | 18.40 | 18.52 | 18.29 | - |
15 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.96 | - |
14 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.60 | - |
13 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.21 | - |
12 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | - |
09 Feb 2024 | 17.46 | 17.68 | 17.46 | 17.68 | 17.46 | - |
08 Feb 2024 | 16.94 | 17.72 | 16.94 | 17.66 | 17.44 | - |
07 Feb 2024 | 17.28 | 17.40 | 16.96 | 17.26 | 17.05 | 150 |
06 Feb 2024 | 16.82 | 16.82 | 16.66 | 16.66 | 16.46 | - |
05 Feb 2024 | 16.68 | 16.68 | 16.48 | 16.52 | 16.32 | - |
02 Feb 2024 | 16.60 | 16.78 | 16.56 | 16.78 | 16.57 | - |
01 Feb 2024 | 16.68 | 16.88 | 16.66 | 16.88 | 16.67 | - |
31 Jan 2024 | 17.12 | 17.14 | 17.02 | 17.02 | 16.81 | - |
30 Jan 2024 | 17.60 | 17.60 | 17.30 | 17.34 | 17.13 | - |
29 Jan 2024 | 18.12 | 18.18 | 18.04 | 18.18 | 17.96 | - |
26 Jan 2024 | 17.80 | 18.16 | 17.80 | 18.16 | 17.94 | - |
25 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | - |
24 Jan 2024 | 17.08 | 17.24 | 17.08 | 17.24 | 17.03 | - |
23 Jan 2024 | 17.02 | 17.22 | 17.02 | 17.22 | 17.01 | - |
22 Jan 2024 | 16.34 | 17.12 | 16.34 | 16.88 | 16.67 | - |
19 Jan 2024 | 16.12 | 16.12 | 16.06 | 16.06 | 15.86 | - |
18 Jan 2024 | 16.34 | 16.50 | 15.84 | 16.24 | 16.04 | - |
17 Jan 2024 | 16.42 | 16.42 | 16.04 | 16.26 | 16.06 | - |
16 Jan 2024 | 16.46 | 16.46 | 16.16 | 16.16 | 15.96 | - |
15 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.28 | - |
12 Jan 2024 | 16.54 | 16.64 | 16.46 | 16.46 | 16.26 | - |
11 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.67 | - |
10 Jan 2024 | 16.78 | 17.02 | 16.78 | 17.02 | 16.81 | - |
09 Jan 2024 | 16.88 | 16.90 | 16.80 | 16.80 | 16.59 | - |
08 Jan 2024 | 16.02 | 16.98 | 16.02 | 16.98 | 16.77 | - |
05 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.43 | - |
04 Jan 2024 | 15.40 | 15.72 | 15.40 | 15.72 | 15.53 | - |
03 Jan 2024 | 16.54 | 16.54 | 15.38 | 15.54 | 15.35 | 48 |
02 Jan 2024 | 16.62 | 16.74 | 16.62 | 16.72 | 16.52 | - |
29 Dec 2023 | 16.96 | 16.96 | 16.92 | 16.92 | 16.71 | - |
28 Dec 2023 | 16.84 | 16.92 | 16.78 | 16.92 | 16.71 | 740 |
27 Dec 2023 | 16.86 | 16.90 | 16.84 | 16.88 | 16.67 | - |
22 Dec 2023 | 16.32 | 16.80 | 16.32 | 16.80 | 16.59 | - |
21 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
20 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.48 | - |
19 Dec 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.28 | - |
18 Dec 2023 | 16.26 | 16.64 | 16.26 | 16.64 | 16.44 | 30 |
15 Dec 2023 | 16.26 | 16.26 | 16.16 | 16.16 | 15.96 | - |
14 Dec 2023 | 15.88 | 16.14 | 15.88 | 16.14 | 15.94 | - |
13 Dec 2023 | 15.36 | 15.38 | 15.28 | 15.28 | 15.09 | 500 |
12 Dec 2023 | 16.20 | 16.20 | 15.48 | 15.54 | 15.35 | - |
11 Dec 2023 | 15.08 | 16.18 | 15.08 | 16.18 | 15.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |