Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
02 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
30 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
29 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
26 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
24 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
23 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
22 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
19 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
17 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
16 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
15 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
12 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
11 Apr 2024 | 16.27 | 16.39 | 16.27 | 16.39 | 16.39 | 500 |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
08 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
05 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
03 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
28 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
28 Mar 2024 | 41.5 Dividend | |||||
27 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | -25.44 | - |
26 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -25.38 | - |
25 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -26.07 | - |
22 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | -25.82 | - |
21 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -25.29 | - |
20 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -24.31 | - |
19 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -24.45 | - |
18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -24.33 | 35 |
15 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -23.96 | - |
14 Mar 2024 | 14.92 | 14.92 | 14.90 | 14.90 | -23.61 | 40 |
13 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | -23.18 | - |
12 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -23.34 | - |
11 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -23.92 | - |
08 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -24.69 | - |
07 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | -24.79 | - |
06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -24.47 | - |
05 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -24.32 | - |
04 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | -24.16 | - |
01 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -24.36 | - |
29 Feb 2024 | 15.25 | 15.25 | 15.23 | 15.23 | -24.15 | 331 |
28 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | -24.28 | - |
27 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -24.30 | - |
26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.72 | - |
23 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -24.34 | - |
22 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -24.18 | - |
21 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | -23.77 | - |
20 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -24.02 | - |
19 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -24.06 | - |
16 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -23.57 | - |
15 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -23.35 | - |
14 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | -23.38 | - |
13 Feb 2024 | 14.88 | 14.88 | 14.86 | 14.86 | -23.55 | 250 |
12 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | -23.26 | - |
09 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -23.27 | - |
08 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -23.48 | - |
07 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | -23.66 | - |
06 Feb 2024 | 14.69 | 14.91 | 14.69 | 14.91 | -23.64 | 700 |
05 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | -23.36 | - |
02 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | -24.17 | - |
01 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | -25.18 | - |
31 Jan 2024 | 15.81 | 15.98 | 15.81 | 15.98 | -25.33 | 300 |
30 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.72 | - |
29 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -24.72 | - |
26 Jan 2024 | 15.31 | 15.49 | 15.31 | 15.49 | -24.55 | 500 |
25 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | -24.55 | - |
24 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | -24.64 | - |
23 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | -24.80 | - |
22 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | -25.02 | - |
19 Jan 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -24.52 | - |
18 Jan 2024 | 15.26 | 15.56 | 15.26 | 15.56 | -24.65 | 500 |
17 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -24.40 | - |
16 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -24.30 | - |
15 Jan 2024 | 15.55 | 15.69 | 15.55 | 15.69 | -24.87 | 200 |
12 Jan 2024 | 15.23 | 15.40 | 15.23 | 15.40 | -24.41 | 1,250 |
11 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | -23.78 | - |
10 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | -23.25 | - |
09 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | -22.96 | - |
08 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | -23.05 | - |
05 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | -22.87 | - |
04 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -22.89 | - |
03 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | -22.42 | - |
02 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -22.45 | - |
29 Dec 2023 | 14.17 | 14.22 | 14.17 | 14.22 | -22.53 | - |
28 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -22.51 | - |
27 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -22.66 | - |
22 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | -22.34 | - |
21 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | -22.28 | - |
20 Dec 2023 | 14.25 | 14.40 | 14.25 | 14.40 | -22.83 | 150 |
19 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | -22.29 | - |
18 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | -22.47 | - |
15 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -22.51 | - |
14 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | -22.62 | - |
13 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | -22.65 | - |
12 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | -22.83 | - |
11 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | -23.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |