Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | 170 |
30 Apr 2024 | 17.96 | 17.98 | 17.96 | 17.98 | 17.98 | - |
29 Apr 2024 | 17.43 | 17.63 | 17.33 | 17.53 | 17.53 | - |
26 Apr 2024 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | - |
25 Apr 2024 | 17.73 | 17.75 | 17.48 | 17.48 | 17.48 | - |
24 Apr 2024 | 18.10 | 18.20 | 17.96 | 17.96 | 17.96 | - |
23 Apr 2024 | 18.13 | 18.20 | 18.13 | 18.20 | 18.20 | - |
22 Apr 2024 | 18.02 | 18.15 | 17.98 | 18.15 | 18.15 | - |
19 Apr 2024 | 17.68 | 17.75 | 17.68 | 17.68 | 17.68 | - |
18 Apr 2024 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | - |
17 Apr 2024 | 17.84 | 17.84 | 17.60 | 17.60 | 17.60 | - |
16 Apr 2024 | 17.91 | 18.00 | 17.86 | 17.88 | 17.88 | - |
15 Apr 2024 | 18.27 | 18.30 | 18.25 | 18.25 | 18.25 | - |
12 Apr 2024 | 18.25 | 18.30 | 18.09 | 18.09 | 18.09 | - |
11 Apr 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | - |
10 Apr 2024 | 17.84 | 17.95 | 17.84 | 17.95 | 17.95 | - |
09 Apr 2024 | 17.86 | 18.05 | 17.86 | 17.95 | 17.95 | - |
08 Apr 2024 | 17.89 | 17.95 | 17.88 | 17.95 | 17.95 | - |
05 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
04 Apr 2024 | 17.78 | 17.85 | 17.78 | 17.85 | 17.85 | - |
03 Apr 2024 | 17.71 | 17.85 | 17.71 | 17.85 | 17.85 | - |
02 Apr 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | - |
28 Mar 2024 | 18.05 | 18.18 | 18.05 | 18.14 | 18.14 | - |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 18.41 | 18.65 | 18.41 | 18.48 | -31.52 | - |
26 Mar 2024 | 18.32 | 18.69 | 18.32 | 18.69 | -31.89 | - |
25 Mar 2024 | 18.31 | 18.40 | 18.31 | 18.40 | -31.39 | - |
22 Mar 2024 | 18.63 | 18.63 | 18.58 | 18.58 | -31.70 | - |
21 Mar 2024 | 18.19 | 18.44 | 18.19 | 18.44 | -31.47 | - |
20 Mar 2024 | 17.92 | 18.22 | 17.92 | 18.15 | -30.96 | - |
19 Mar 2024 | 17.81 | 18.11 | 17.78 | 17.98 | -30.67 | - |
18 Mar 2024 | 17.90 | 18.36 | 17.90 | 18.05 | -30.79 | - |
15 Mar 2024 | 17.78 | 17.88 | 17.78 | 17.88 | -30.51 | - |
14 Mar 2024 | 17.67 | 17.69 | 17.57 | 17.57 | -29.97 | - |
13 Mar 2024 | 17.83 | 17.95 | 17.81 | 17.90 | -30.54 | - |
12 Mar 2024 | 17.73 | 18.07 | 17.69 | 18.02 | -30.76 | - |
11 Mar 2024 | 18.49 | 18.49 | 18.10 | 18.10 | -30.89 | - |
08 Mar 2024 | 19.18 | 19.25 | 19.00 | 19.00 | -32.43 | - |
07 Mar 2024 | 18.25 | 18.36 | 18.24 | 18.36 | -31.33 | - |
06 Mar 2024 | 17.76 | 17.95 | 17.76 | 17.95 | -30.63 | - |
05 Mar 2024 | 17.39 | 17.43 | 17.36 | 17.36 | -29.62 | - |
04 Mar 2024 | 17.17 | 17.33 | 17.17 | 17.23 | -29.40 | - |
01 Mar 2024 | 17.22 | 17.32 | 17.20 | 17.32 | -29.55 | - |
29 Feb 2024 | 17.03 | 17.03 | 16.97 | 17.01 | -29.03 | - |
28 Feb 2024 | 16.76 | 16.92 | 16.72 | 16.92 | -28.87 | - |
27 Feb 2024 | 16.88 | 16.93 | 16.88 | 16.92 | -28.86 | - |
26 Feb 2024 | 16.72 | 17.06 | 16.72 | 17.06 | -29.10 | - |
23 Feb 2024 | 16.73 | 16.90 | 16.72 | 16.80 | -28.66 | - |
22 Feb 2024 | 16.60 | 16.68 | 16.59 | 16.68 | -28.47 | - |
21 Feb 2024 | 16.58 | 16.73 | 16.58 | 16.73 | -28.54 | - |
20 Feb 2024 | 16.69 | 16.70 | 16.57 | 16.57 | -28.27 | - |
19 Feb 2024 | 16.86 | 16.90 | 16.73 | 16.75 | -28.59 | - |
16 Feb 2024 | 16.67 | 16.68 | 16.53 | 16.59 | -28.32 | - |
15 Feb 2024 | 16.33 | 16.43 | 16.33 | 16.43 | -28.04 | - |
14 Feb 2024 | 16.44 | 16.53 | 16.44 | 16.49 | -28.14 | - |
13 Feb 2024 | 16.69 | 16.69 | 16.42 | 16.42 | -28.03 | - |
12 Feb 2024 | 16.63 | 16.67 | 16.63 | 16.63 | -28.38 | - |
09 Feb 2024 | 16.34 | 16.77 | 16.34 | 16.77 | -28.62 | - |
08 Feb 2024 | 16.74 | 16.74 | 16.52 | 16.61 | -28.34 | - |
07 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -28.96 | - |
06 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -28.96 | - |
05 Feb 2024 | 17.25 | 17.55 | 17.22 | 17.55 | -29.94 | - |
02 Feb 2024 | 16.52 | 16.97 | 16.49 | 16.97 | -28.96 | - |
01 Feb 2024 | 16.58 | 16.84 | 16.55 | 16.55 | -28.24 | - |
31 Jan 2024 | 16.67 | 16.70 | 16.65 | 16.65 | -28.41 | - |
30 Jan 2024 | 16.52 | 16.52 | 16.36 | 16.36 | -27.92 | - |
29 Jan 2024 | 16.33 | 16.62 | 16.33 | 16.61 | -28.35 | - |
26 Jan 2024 | 16.11 | 16.37 | 16.11 | 16.33 | -27.86 | - |
25 Jan 2024 | 16.38 | 16.66 | 16.38 | 16.60 | -28.33 | - |
24 Jan 2024 | 16.56 | 16.63 | 16.55 | 16.63 | -28.37 | - |
23 Jan 2024 | 15.81 | 15.90 | 15.76 | 15.90 | -27.12 | - |
22 Jan 2024 | 15.81 | 15.91 | 15.81 | 15.86 | -27.06 | - |
19 Jan 2024 | 15.53 | 15.65 | 15.53 | 15.65 | -26.71 | - |
18 Jan 2024 | 15.62 | 15.80 | 15.62 | 15.74 | -26.86 | - |
17 Jan 2024 | 15.69 | 15.69 | 15.57 | 15.57 | -26.57 | - |
16 Jan 2024 | 15.70 | 15.80 | 15.69 | 15.76 | -26.88 | - |
15 Jan 2024 | 15.95 | 16.10 | 15.95 | 16.10 | -27.48 | - |
12 Jan 2024 | 15.61 | 15.95 | 15.61 | 15.69 | -26.78 | - |
11 Jan 2024 | 15.87 | 15.89 | 15.73 | 15.73 | -26.83 | - |
10 Jan 2024 | 15.63 | 15.70 | 15.63 | 15.67 | -26.74 | - |
09 Jan 2024 | 15.76 | 15.78 | 15.76 | 15.78 | -26.93 | - |
08 Jan 2024 | 16.20 | 16.20 | 15.95 | 15.97 | -27.25 | - |
05 Jan 2024 | 15.81 | 15.90 | 15.79 | 15.88 | -27.09 | - |
04 Jan 2024 | 15.43 | 15.45 | 15.34 | 15.34 | -26.18 | - |
03 Jan 2024 | 15.32 | 15.32 | 15.20 | 15.30 | -26.11 | - |
02 Jan 2024 | 15.25 | 15.32 | 15.25 | 15.31 | -26.12 | - |
29 Dec 2023 | 15.20 | 15.23 | 15.19 | 15.20 | -25.94 | - |
28 Dec 2023 | 15.17 | 15.22 | 15.15 | 15.22 | -25.96 | - |
27 Dec 2023 | 14.95 | 14.95 | 14.74 | 14.79 | -25.24 | - |
22 Dec 2023 | 14.93 | 15.05 | 14.93 | 14.93 | -25.48 | - |
21 Dec 2023 | 14.50 | 14.50 | 14.41 | 14.41 | -24.60 | - |
20 Dec 2023 | 14.76 | 14.80 | 14.48 | 14.53 | -24.80 | - |
19 Dec 2023 | 14.76 | 14.82 | 14.58 | 14.58 | -24.88 | - |
18 Dec 2023 | 14.99 | 15.00 | 14.91 | 14.93 | -25.48 | - |
15 Dec 2023 | 15.13 | 15.26 | 15.13 | 15.15 | -25.84 | - |
14 Dec 2023 | 15.60 | 15.60 | 15.32 | 15.36 | -26.22 | - |
13 Dec 2023 | 15.73 | 15.76 | 15.72 | 15.72 | -26.82 | - |
12 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -26.63 | - |
11 Dec 2023 | 15.77 | 15.96 | 15.73 | 15.96 | -27.23 | - |
08 Dec 2023 | 15.69 | 15.85 | 15.69 | 15.85 | -27.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |