Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
02 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
23 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
22 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
19 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
18 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
17 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 31 |
16 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
15 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
12 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
11 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
10 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
09 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
05 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
04 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
03 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
02 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
28 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
28 Mar 2024 | 47 Dividend | |||||
27 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -29.90 | - |
26 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -30.60 | 100 |
25 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -30.07 | - |
22 Mar 2024 | 18.10 | 18.40 | 18.10 | 18.40 | -32.17 | 3 |
21 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -31.12 | - |
20 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -30.77 | - |
19 Mar 2024 | 17.70 | 18.00 | 17.70 | 18.00 | -31.47 | 219 |
18 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -30.95 | - |
15 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -30.42 | - |
14 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -30.77 | - |
13 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
12 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
08 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -28.85 | - |
07 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -28.85 | - |
06 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -28.50 | - |
05 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -27.98 | - |
04 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -27.80 | - |
01 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
29 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -27.98 | - |
28 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
27 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
26 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
23 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
22 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
21 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
20 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -27.98 | - |
19 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -27.98 | - |
16 Feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | -27.98 | 8 |
15 Feb 2024 | 15.70 | 15.70 | 15.50 | 15.50 | -27.10 | 75 |
14 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -27.80 | - |
13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -28.33 | - |
12 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -28.50 | - |
09 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -28.68 | - |
08 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -29.20 | - |
07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -30.07 | - |
06 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -29.38 | - |
05 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -29.90 | - |
02 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -29.55 | - |
01 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -29.55 | - |
31 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -29.38 | - |
30 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -29.20 | - |
29 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -29.03 | - |
26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -28.85 | - |
25 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -29.20 | - |
24 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -28.33 | - |
23 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -28.33 | - |
22 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -28.50 | - |
19 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -27.80 | 300 |
18 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
17 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
16 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -27.80 | - |
15 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
12 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
11 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -28.33 | - |
10 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -28.15 | - |
09 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -28.50 | - |
08 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
05 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
04 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
03 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
02 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.28 | - |
29 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -27.10 | - |
28 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -27.10 | - |
27 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | -26.93 | - |
22 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | -26.75 | - |
21 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | -26.75 | - |
20 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | -26.75 | - |
19 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -27.10 | - |
18 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | -26.93 | - |
15 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | -27.45 | - |
14 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | -26.93 | - |
13 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -27.28 | - |
12 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | -27.63 | - |
11 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -27.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |