Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
02 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
30 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
29 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
26 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
25 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
24 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
23 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
17 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
16 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 300 |
12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 300 |
11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 150 |
10 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
09 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
08 Apr 2024 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 2,158 |
05 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
04 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
03 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
02 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
28 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 19.60 | 19.70 | 19.60 | 19.70 | -40.30 | 550 |
26 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -40.30 | - |
25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -39.89 | - |
22 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -40.30 | - |
21 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -39.28 | - |
20 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -39.48 | 200 |
19 Mar 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -39.48 | 300 |
18 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -39.28 | - |
15 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.64 | - |
14 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -38.66 | - |
13 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -37.85 | - |
12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.62 | - |
11 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.03 | - |
08 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -38.25 | - |
07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.64 | - |
06 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.64 | - |
05 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -36.82 | - |
04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.21 | - |
01 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.21 | - |
29 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.03 | - |
28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -36.82 | - |
27 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.62 | - |
26 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -36.82 | - |
23 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -37.23 | - |
22 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.03 | - |
21 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.03 | - |
20 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -35.19 | - |
19 Feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | -36.82 | 500 |
16 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -35.80 | - |
15 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -35.39 | - |
14 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -35.59 | - |
13 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.03 | - |
12 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.21 | - |
09 Feb 2024 | 17.80 | 17.90 | 17.80 | 17.90 | -36.62 | 65 |
08 Feb 2024 | 16.90 | 16.90 | 16.60 | 16.60 | -33.96 | 310 |
07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -34.98 | - |
06 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -34.78 | - |
05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -35.80 | - |
02 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -34.98 | - |
01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -34.78 | - |
31 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -34.16 | - |
30 Jan 2024 | 16.20 | 16.60 | 16.20 | 16.60 | -33.96 | 600 |
29 Jan 2024 | 16.20 | 16.70 | 16.20 | 16.70 | -34.16 | 600 |
26 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.94 | - |
25 Jan 2024 | 16.10 | 16.40 | 16.10 | 16.40 | -33.55 | 500 |
24 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -31.91 | - |
23 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -31.09 | - |
22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -30.69 | - |
19 Jan 2024 | 14.60 | 14.70 | 14.60 | 14.70 | -30.07 | 300 |
18 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -29.87 | - |
17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -30.69 | - |
16 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -29.46 | - |
15 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -29.87 | - |
12 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -29.87 | - |
11 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -30.28 | - |
10 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -30.07 | - |
09 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -29.25 | - |
08 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -28.64 | - |
05 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -28.44 | - |
04 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -28.84 | - |
03 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -27.41 | - |
02 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -27.82 | - |
29 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -28.64 | - |
28 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -28.64 | 250 |
27 Dec 2023 | 13.80 | 13.80 | 13.70 | 13.70 | -28.03 | 626 |
22 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -28.44 | - |
21 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -28.23 | - |
20 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -28.44 | - |
19 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -28.03 | - |
18 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -28.44 | - |
15 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | -28.84 | - |
14 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -29.05 | - |
13 Dec 2023 | 14.10 | 14.10 | 13.90 | 13.90 | -28.44 | 500 |
12 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -29.25 | 282 |
11 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -29.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |