Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
02 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
30 Apr 2024 | 16.51 | 16.56 | 16.51 | 16.56 | 16.56 | 15 |
30 Apr 2024 | 0.1725 Dividend | |||||
29 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.98 | 29 |
26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | - |
25 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.90 | - |
24 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.80 | - |
23 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.44 | - |
22 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.19 | - |
19 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.95 | - |
18 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.93 | - |
17 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.76 | - |
16 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.99 | - |
15 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.62 | - |
12 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.41 | - |
11 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.21 | - |
10 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.60 | - |
09 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.60 | - |
08 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | - |
05 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.52 | - |
04 Apr 2024 | 16.46 | 16.59 | 16.46 | 16.59 | 16.42 | 10 |
03 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.25 | - |
02 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | - |
28 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
27 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.16 | - |
26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.95 | - |
25 Mar 2024 | 14.91 | 15.15 | 14.91 | 15.15 | 14.99 | 315 |
22 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.33 | - |
21 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.03 | - |
20 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.08 | - |
19 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.50 | - |
18 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.60 | - |
15 Mar 2024 | 13.76 | 13.76 | 13.74 | 13.74 | 13.59 | 300 |
14 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.20 | - |
13 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.37 | - |
12 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.77 | - |
11 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.62 | - |
08 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.55 | - |
07 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.64 | - |
06 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.65 | - |
05 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.58 | - |
04 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.03 | - |
01 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.87 | - |
29 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.68 | - |
28 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.73 | - |
27 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.11 | - |
26 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - |
23 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.57 | - |
22 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.05 | - |
21 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.96 | - |
20 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.29 | - |
19 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.33 | - |
16 Feb 2024 | 15.49 | 15.67 | 15.49 | 15.67 | 15.50 | 15 |
15 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.83 | - |
14 Feb 2024 | 14.86 | 14.90 | 14.86 | 14.90 | 14.74 | 100 |
13 Feb 2024 | 15.60 | 15.60 | 15.19 | 15.19 | 15.02 | 1,500 |
12 Feb 2024 | 15.18 | 15.33 | 15.18 | 15.33 | 15.17 | 100 |
09 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | - |
08 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.91 | - |
07 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.10 | - |
06 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.13 | - |
05 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.52 | - |
02 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.54 | - |
01 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | - |
31 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | - |
31 Jan 2024 | 0.1725 Dividend | |||||
30 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.53 | - |
29 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.40 | - |
26 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.37 | - |
25 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | - |
24 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
23 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.97 | - |
22 Jan 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 14.97 | 903 |
19 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.55 | - |
18 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.54 | - |
17 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.98 | - |
16 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.33 | - |
15 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.01 | - |
12 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.01 | - |
11 Jan 2024 | 17.15 | 17.15 | 16.38 | 16.38 | 16.03 | 300 |
10 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.80 | - |
09 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.93 | - |
08 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.64 | - |
05 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.82 | - |
04 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.89 | - |
03 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.17 | - |
02 Jan 2024 | 17.40 | 17.54 | 17.40 | 17.54 | 17.16 | 25 |
29 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.04 | - |
28 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 16.91 | - |
27 Dec 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.09 | - |
22 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.64 | - |
21 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.40 | - |
20 Dec 2023 | 17.59 | 17.59 | 17.05 | 17.05 | 16.68 | 22 |
19 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.97 | - |
18 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.30 | - |
15 Dec 2023 | 17.81 | 18.06 | 17.81 | 18.06 | 17.67 | 275 |
14 Dec 2023 | 17.69 | 18.35 | 17.69 | 18.35 | 17.96 | 1,000 |
13 Dec 2023 | 16.82 | 16.97 | 16.82 | 16.97 | 16.61 | 588 |
12 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |