Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
30 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
22 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
16 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
12 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
11 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
10 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
09 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
04 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
03 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
02 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
28 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
26 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
25 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
22 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 6.01 | - |
21 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
20 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 5.86 | - |
19 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
18 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 6.05 | - |
15 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 6.01 | - |
14 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 5.90 | - |
13 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 5.86 | - |
12 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 5.86 | - |
11 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
08 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 5.68 | - |
07 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
06 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 5.64 | - |
05 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 5.64 | - |
04 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
01 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 5.79 | - |
29 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 5.97 | - |
28 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 6.01 | - |
27 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 6.01 | - |
26 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 6.01 | - |
23 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
22 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
21 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 5.75 | - |
19 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 5.71 | - |
16 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 5.64 | - |
15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 5.60 | - |
14 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 5.60 | - |
13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 5.75 | - |
12 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 6.49 | - |
09 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 6.53 | - |
08 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 6.61 | - |
07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 6.68 | - |
06 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 6.72 | - |
05 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 6.86 | - |
02 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 6.98 | - |
01 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 6.98 | - |
31 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 7.01 | - |
30 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 7.16 | - |
29 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 7.16 | - |
26 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 7.24 | - |
25 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
24 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
23 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 7.38 | - |
22 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 7.24 | - |
19 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 7.09 | - |
18 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 6.94 | - |
17 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 6.98 | - |
16 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 7.16 | - |
15 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 7.38 | - |
12 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 7.38 | - |
11 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
10 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 7.38 | 25 |
09 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
08 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 7.16 | - |
05 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 7.09 | - |
04 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 7.57 | - |
03 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 7.64 | - |
02 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 7.57 | - |
29 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 7.57 | - |
28 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
27 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 7.24 | - |
22 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 6.86 | - |
21 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 6.83 | - |
20 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 6.86 | - |
19 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 7.31 | - |
18 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 7.24 | - |
15 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 7.16 | - |
14 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 7.42 | - |
13 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 7.24 | - |
12 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 7.42 | - |
11 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 7.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |