Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
02 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
30 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
29 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
26 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
25 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
24 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
23 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
22 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
19 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
18 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
17 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
16 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
15 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
12 Apr 2024 | 18.39 | 18.83 | 18.39 | 18.83 | 18.83 | 1,000 |
11 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
09 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
08 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
05 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
04 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
03 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
02 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
28 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -31.42 | - |
26 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -31.34 | - |
25 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -31.69 | - |
22 Mar 2024 | 18.77 | 18.77 | 18.73 | 18.73 | -31.69 | 300 |
21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -30.92 | - |
20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -30.63 | - |
19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -30.63 | - |
18 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -30.63 | - |
15 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -30.54 | - |
14 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -30.54 | - |
13 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -30.73 | - |
12 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -30.73 | - |
11 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -31.98 | - |
08 Mar 2024 | 19.31 | 19.40 | 19.31 | 19.40 | -32.81 | 41 |
07 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | -31.20 | - |
06 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -30.25 | - |
05 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -29.61 | - |
04 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -29.27 | - |
01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -29.27 | - |
29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -28.93 | - |
28 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -28.72 | - |
27 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -28.72 | - |
26 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -28.65 | - |
23 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -28.65 | - |
22 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -28.65 | - |
21 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -28.65 | - |
20 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -28.68 | - |
19 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -28.68 | - |
16 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -28.30 | - |
15 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -28.24 | - |
14 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -28.43 | - |
13 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -28.70 | - |
12 Feb 2024 | 16.68 | 16.97 | 16.68 | 16.97 | -28.70 | 200 |
09 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -28.22 | - |
08 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -28.97 | - |
07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -29.11 | - |
06 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -29.11 | - |
05 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -29.35 | - |
02 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -28.30 | - |
01 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -28.33 | - |
31 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -28.33 | - |
30 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -28.00 | - |
29 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -27.86 | - |
26 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -27.86 | - |
25 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -28.12 | - |
24 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -28.12 | - |
23 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -26.98 | - |
22 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -26.89 | - |
19 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | -26.85 | - |
18 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -26.98 | - |
17 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | -27.05 | - |
16 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | -27.05 | - |
15 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -26.99 | - |
12 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -26.99 | - |
11 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -27.03 | - |
10 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -27.03 | - |
09 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -27.20 | - |
08 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | -27.37 | - |
05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -26.89 | - |
04 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | -26.23 | - |
03 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -25.95 | - |
02 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | -25.87 | - |
29 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -25.82 | - |
28 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -25.82 | - |
27 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | -25.57 | - |
22 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | -25.57 | - |
21 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | -25.15 | - |
20 Dec 2023 | 14.89 | 14.89 | 14.89 | 14.89 | -25.18 | - |
19 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | -25.49 | - |
18 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | -25.94 | - |
15 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | -26.19 | - |
14 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | -26.83 | - |
13 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | -26.98 | - |
12 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | -26.98 | - |
11 Dec 2023 | 15.85 | 16.31 | 15.85 | 16.31 | -27.58 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |