Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 100 |
06 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
03 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
02 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
30 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
29 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
25 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
24 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
23 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
22 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
19 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
18 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
17 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
16 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
15 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
12 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
11 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
10 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
09 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
08 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
05 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
04 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
03 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
02 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
28 Mar 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | 100 |
27 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
26 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
25 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
22 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
21 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
20 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
19 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
18 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
15 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
14 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
13 Mar 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 16.12 | 2,500 |
12 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
11 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
08 Mar 2024 | 16.94 | 16.94 | 16.57 | 16.57 | 16.57 | 300 |
07 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
06 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
05 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
04 Mar 2024 | 16.17 | 16.17 | 16.09 | 16.09 | 16.09 | 650 |
01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
29 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
28 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
27 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
26 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
23 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
22 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
21 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
20 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
19 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
16 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
14 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
13 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
09 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
08 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
07 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
06 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
05 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
02 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
01 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
31 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
30 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
29 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
26 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
25 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
24 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
23 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
22 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
19 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
18 Jan 2024 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | 1,580 |
17 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
16 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
15 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
12 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
11 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
10 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
09 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
08 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
05 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
03 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
02 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
29 Dec 2023 | 18.64 | 18.64 | 18.56 | 18.56 | 18.56 | - |
28 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.91 | - |
22 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.76 | - |
21 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.75 | - |
20 Dec 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.99 | - |
19 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.04 | - |
18 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.04 | - |
15 Dec 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.08 | - |
14 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.22 | - |
13 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |