Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 18.10 | - |
02 May 2024 | 17.95 | 18.13 | 17.95 | 18.13 | 18.13 | - |
30 Apr 2024 | 17.84 | 17.84 | 17.75 | 17.80 | 17.80 | - |
29 Apr 2024 | 17.60 | 17.78 | 17.60 | 17.72 | 17.72 | - |
26 Apr 2024 | 17.67 | 17.69 | 17.55 | 17.55 | 17.55 | - |
25 Apr 2024 | 17.83 | 17.83 | 17.78 | 17.81 | 17.81 | - |
24 Apr 2024 | 17.83 | 17.86 | 17.79 | 17.81 | 17.81 | - |
23 Apr 2024 | 17.81 | 17.81 | 17.72 | 17.72 | 17.72 | - |
22 Apr 2024 | 17.85 | 17.91 | 17.73 | 17.87 | 17.87 | - |
19 Apr 2024 | 17.54 | 17.54 | 17.04 | 17.26 | 17.26 | - |
18 Apr 2024 | 17.74 | 17.76 | 17.50 | 17.70 | 17.70 | - |
17 Apr 2024 | 17.63 | 17.68 | 17.47 | 17.50 | 17.50 | - |
16 Apr 2024 | 17.78 | 17.78 | 17.52 | 17.54 | 17.54 | - |
15 Apr 2024 | 17.64 | 17.73 | 17.62 | 17.62 | 17.62 | - |
12 Apr 2024 | 17.79 | 17.92 | 17.79 | 17.92 | 17.92 | - |
11 Apr 2024 | 17.68 | 17.69 | 17.67 | 17.69 | 17.69 | - |
10 Apr 2024 | 17.65 | 17.69 | 17.64 | 17.69 | 17.69 | - |
09 Apr 2024 | 17.39 | 17.40 | 17.36 | 17.38 | 17.38 | - |
08 Apr 2024 | 17.17 | 17.17 | 17.14 | 17.14 | 17.14 | - |
05 Apr 2024 | 17.11 | 17.11 | 17.03 | 17.04 | 17.04 | - |
04 Apr 2024 | 17.26 | 17.26 | 16.84 | 16.84 | 16.84 | - |
03 Apr 2024 | 17.09 | 17.09 | 16.99 | 16.99 | 16.99 | - |
02 Apr 2024 | 17.41 | 17.41 | 17.28 | 17.33 | 17.33 | - |
28 Mar 2024 | 17.30 | 17.33 | 17.30 | 17.33 | 17.33 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 17.88 | 17.88 | 17.68 | 17.73 | -22.27 | - |
26 Mar 2024 | 17.55 | 17.60 | 17.50 | 17.55 | -22.06 | - |
25 Mar 2024 | 17.61 | 17.62 | 17.57 | 17.57 | -22.07 | - |
22 Mar 2024 | 18.00 | 18.01 | 17.57 | 17.83 | -22.41 | - |
21 Mar 2024 | 17.70 | 17.76 | 17.70 | 17.75 | -22.31 | - |
20 Mar 2024 | 17.56 | 17.74 | 17.56 | 17.67 | -22.21 | - |
19 Mar 2024 | 17.85 | 17.88 | 17.39 | 17.40 | -21.86 | - |
18 Mar 2024 | 17.58 | 17.68 | 17.53 | 17.53 | -22.04 | - |
15 Mar 2024 | 17.60 | 17.60 | 17.49 | 17.49 | -21.97 | - |
14 Mar 2024 | 17.92 | 17.98 | 17.91 | 17.98 | -22.59 | - |
13 Mar 2024 | 17.49 | 17.49 | 17.44 | 17.45 | -21.93 | - |
12 Mar 2024 | 18.13 | 18.16 | 18.11 | 18.11 | -22.76 | - |
11 Mar 2024 | 18.19 | 18.19 | 18.09 | 18.13 | -22.78 | - |
08 Mar 2024 | 18.10 | 18.20 | 18.07 | 18.07 | -22.70 | - |
07 Mar 2024 | 17.91 | 17.97 | 17.84 | 17.85 | -22.43 | - |
06 Mar 2024 | 18.16 | 18.17 | 18.11 | 18.13 | -22.78 | - |
05 Mar 2024 | 18.40 | 18.40 | 17.90 | 17.92 | -22.53 | - |
04 Mar 2024 | 18.45 | 18.46 | 18.42 | 18.42 | -23.15 | - |
01 Mar 2024 | 18.38 | 18.38 | 18.16 | 18.16 | -22.82 | - |
29 Feb 2024 | 18.04 | 18.79 | 18.01 | 18.06 | -22.70 | - |
28 Feb 2024 | 17.98 | 17.99 | 17.94 | 17.94 | -22.55 | - |
27 Feb 2024 | 18.25 | 18.25 | 18.05 | 18.24 | -22.92 | - |
26 Feb 2024 | 18.63 | 18.63 | 18.34 | 18.34 | -23.05 | - |
23 Feb 2024 | 18.92 | 18.95 | 18.92 | 18.95 | -23.81 | - |
22 Feb 2024 | 18.97 | 18.98 | 18.94 | 18.96 | -23.83 | - |
21 Feb 2024 | 18.30 | 18.62 | 18.30 | 18.61 | -23.39 | - |
20 Feb 2024 | 18.01 | 18.25 | 18.01 | 18.10 | -22.75 | - |
19 Feb 2024 | 17.92 | 17.92 | 17.91 | 17.91 | -22.51 | - |
16 Feb 2024 | 17.83 | 17.84 | 17.38 | 17.38 | -21.84 | - |
15 Feb 2024 | 16.42 | 16.54 | 16.41 | 16.54 | -20.79 | - |
14 Feb 2024 | 19.18 | 19.18 | 17.90 | 17.90 | -22.49 | - |
13 Feb 2024 | 19.59 | 19.59 | 19.44 | 19.44 | -24.43 | - |
12 Feb 2024 | 19.19 | 19.25 | 19.18 | 19.19 | -24.12 | - |
09 Feb 2024 | 19.19 | 19.19 | 19.17 | 19.17 | -24.10 | - |
08 Feb 2024 | 19.63 | 19.63 | 19.56 | 19.57 | -24.59 | - |
07 Feb 2024 | 19.22 | 19.24 | 19.21 | 19.21 | -24.14 | - |
06 Feb 2024 | 19.53 | 19.61 | 19.33 | 19.61 | -24.64 | - |
05 Feb 2024 | 19.86 | 19.91 | 19.83 | 19.91 | -25.01 | - |
02 Feb 2024 | 20.08 | 20.08 | 19.99 | 20.00 | -25.13 | - |
01 Feb 2024 | 19.79 | 19.84 | 19.73 | 19.73 | -24.79 | - |
31 Jan 2024 | 20.30 | 20.39 | 20.27 | 20.36 | -25.59 | - |
30 Jan 2024 | 20.24 | 20.25 | 19.73 | 19.75 | -24.82 | - |
29 Jan 2024 | 20.32 | 20.42 | 20.32 | 20.42 | -25.66 | - |
26 Jan 2024 | 19.86 | 19.89 | 19.78 | 19.80 | -24.88 | - |
25 Jan 2024 | 19.59 | 19.90 | 19.59 | 19.77 | -24.84 | - |
24 Jan 2024 | 19.32 | 19.32 | 19.01 | 19.13 | -24.04 | - |
23 Jan 2024 | 19.37 | 19.37 | 19.25 | 19.32 | -24.28 | - |
22 Jan 2024 | 19.09 | 19.22 | 19.09 | 19.18 | -24.10 | - |
19 Jan 2024 | 18.74 | 18.80 | 18.74 | 18.77 | -23.59 | - |
18 Jan 2024 | 19.14 | 19.17 | 19.14 | 19.16 | -24.08 | - |
17 Jan 2024 | 19.65 | 19.65 | 19.58 | 19.59 | -24.63 | - |
16 Jan 2024 | 19.48 | 19.61 | 19.41 | 19.41 | -24.39 | - |
15 Jan 2024 | 19.34 | 19.34 | 19.31 | 19.31 | -24.27 | - |
12 Jan 2024 | 19.24 | 19.32 | 19.24 | 19.31 | -24.26 | - |
11 Jan 2024 | 18.99 | 19.01 | 18.78 | 18.79 | -23.61 | - |
10 Jan 2024 | 18.97 | 18.97 | 18.72 | 18.73 | -23.54 | - |
09 Jan 2024 | 18.67 | 18.69 | 18.65 | 18.65 | -23.43 | - |
08 Jan 2024 | 18.19 | 18.20 | 18.17 | 18.20 | -22.87 | - |
05 Jan 2024 | 18.13 | 18.17 | 18.13 | 18.14 | -22.79 | - |
04 Jan 2024 | 18.48 | 18.49 | 18.25 | 18.25 | -22.93 | - |
03 Jan 2024 | 18.25 | 18.25 | 18.13 | 18.17 | -22.83 | - |
02 Jan 2024 | 18.19 | 18.29 | 18.15 | 18.16 | -22.82 | - |
29 Dec 2023 | 18.25 | 18.25 | 18.20 | 18.20 | -22.88 | - |
28 Dec 2023 | 18.14 | 18.18 | 18.13 | 18.15 | -22.81 | - |
27 Dec 2023 | 17.98 | 18.00 | 17.77 | 17.98 | -22.59 | - |
22 Dec 2023 | 17.68 | 17.68 | 17.64 | 17.64 | -22.16 | - |
21 Dec 2023 | 17.95 | 17.99 | 17.94 | 17.99 | -22.61 | - |
20 Dec 2023 | 18.18 | 18.24 | 18.10 | 18.10 | -22.75 | - |
19 Dec 2023 | 17.92 | 17.92 | 17.82 | 17.86 | -22.44 | - |
18 Dec 2023 | 17.69 | 17.69 | 17.60 | 17.61 | -22.14 | - |
15 Dec 2023 | 17.63 | 17.78 | 17.63 | 17.69 | -22.24 | - |
14 Dec 2023 | 17.98 | 18.00 | 17.77 | 17.77 | -22.34 | - |
13 Dec 2023 | 17.83 | 17.87 | 17.69 | 17.87 | -22.46 | - |
12 Dec 2023 | 17.83 | 17.90 | 17.78 | 17.85 | -22.43 | - |
11 Dec 2023 | 18.14 | 18.18 | 18.06 | 18.07 | -22.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |