Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 20 |
07 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
06 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
03 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
02 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
30 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
26 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
22 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
19 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
17 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
16 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
15 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
12 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
10 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
09 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
08 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
05 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
04 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
03 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
02 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
28 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | -9.23 | - |
26 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -9.11 | - |
25 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -9.12 | - |
22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -9.24 | - |
21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -9.10 | - |
20 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -9.05 | - |
19 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | -9.10 | - |
18 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | -8.86 | - |
15 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -8.63 | - |
14 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | -8.42 | - |
13 Mar 2024 | 16.13 | 16.50 | 16.13 | 16.50 | -8.56 | 20 |
12 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -8.47 | - |
11 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -8.59 | - |
08 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -8.79 | - |
07 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -8.88 | - |
06 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | -9.00 | - |
05 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -8.80 | - |
04 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -8.65 | - |
01 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -8.71 | - |
29 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -8.71 | - |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -8.67 | - |
27 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -8.66 | - |
26 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -8.66 | - |
23 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -8.54 | - |
22 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -8.66 | - |
21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -8.46 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -8.56 | - |
19 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | -8.51 | - |
16 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -8.47 | - |
15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -8.35 | - |
14 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -8.24 | - |
13 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -8.31 | - |
12 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -8.20 | - |
09 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -8.21 | - |
08 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -8.17 | - |
07 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | -8.11 | - |
06 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -7.83 | - |
05 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -7.80 | - |
02 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -7.44 | - |
01 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | -7.40 | - |
31 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | -7.48 | - |
30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -7.48 | - |
29 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | -7.43 | - |
26 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
25 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | -7.39 | - |
24 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | -7.40 | - |
23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | -7.37 | - |
22 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | -7.28 | - |
19 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | -7.24 | - |
18 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | -7.26 | - |
17 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | -7.19 | - |
16 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | -7.28 | - |
15 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.32 | - |
12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.32 | - |
11 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
10 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | -7.30 | - |
09 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | -7.06 | - |
08 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
05 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | -6.98 | - |
04 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | -7.05 | - |
03 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -7.01 | - |
02 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | -6.99 | - |
29 Dec 2023 | 13.36 | 13.36 | 13.34 | 13.34 | -6.92 | - |
28 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | -6.88 | - |
27 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | -6.86 | - |
22 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | -6.90 | - |
21 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | -6.99 | - |
20 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | -6.94 | - |
19 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | -7.00 | - |
18 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
15 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | -6.84 | - |
14 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -6.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |