Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
02 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
30 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
26 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
25 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
24 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
23 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
19 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
18 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
17 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
16 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
12 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
11 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
10 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
09 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
08 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
05 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
04 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
03 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
02 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
28 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -7.65 | - |
26 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | -7.59 | - |
25 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | -7.66 | - |
22 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -7.77 | - |
21 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -7.75 | - |
20 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -7.71 | - |
19 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | -7.78 | - |
18 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | -7.81 | - |
15 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | -7.66 | - |
14 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | -7.63 | - |
13 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -7.70 | - |
12 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -7.68 | - |
11 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | -7.73 | - |
08 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -7.79 | - |
07 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | -7.73 | - |
06 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | -7.96 | - |
05 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | -8.05 | - |
04 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | -8.11 | - |
01 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -8.15 | - |
29 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | -8.14 | - |
28 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -8.08 | - |
27 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -8.12 | - |
26 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | -8.12 | - |
23 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -7.95 | - |
22 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | -8.13 | - |
21 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -8.03 | - |
20 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | -7.97 | - |
19 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -8.05 | - |
16 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | -8.24 | - |
15 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -8.19 | - |
14 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -8.01 | - |
13 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | -8.20 | - |
12 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | -8.02 | - |
09 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | -8.20 | - |
08 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | -8.39 | - |
07 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -8.19 | - |
06 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | -8.31 | - |
05 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -8.34 | - |
02 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | -8.22 | - |
01 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | -8.28 | - |
31 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | -8.24 | - |
30 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | -8.33 | - |
29 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -8.25 | - |
26 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | -8.14 | - |
25 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | -8.32 | - |
24 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -8.41 | - |
23 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | -8.48 | - |
22 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | -8.27 | - |
19 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -8.00 | - |
18 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -7.87 | - |
17 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -7.87 | - |
16 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | -8.14 | - |
15 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -8.15 | - |
12 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -8.15 | - |
11 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -8.19 | - |
10 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | -8.19 | - |
09 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -8.01 | - |
08 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -7.89 | - |
05 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -8.01 | - |
04 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -8.10 | - |
03 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | -8.36 | - |
02 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | -8.34 | - |
29 Dec 2023 | 18.94 | 18.94 | 18.90 | 18.90 | -8.33 | - |
28 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | -8.40 | - |
27 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | -8.18 | - |
22 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | -7.94 | - |
21 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | -7.86 | - |
20 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | -7.86 | - |
19 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | -7.86 | - |
18 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | -7.93 | - |
15 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | -7.91 | - |
14 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | -7.95 | - |
13 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | -7.99 | - |
12 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | -8.03 | - |
11 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | -7.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |