Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
01 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
30 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
30 Apr 2024 | 0.138 Dividend | |||||
29 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
26 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
25 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
24 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
23 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
22 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
19 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
18 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
17 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
16 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
15 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
12 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
11 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | - |
10 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | - |
09 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.04 | - |
08 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.03 | - |
05 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.03 | - |
04 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.04 | - |
03 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.04 | - |
02 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
01 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
28 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
27 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
26 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
25 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
22 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
21 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
20 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
19 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.08 | - |
18 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
15 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
14 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
13 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
12 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - |
11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
08 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
07 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | - |
06 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
05 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
04 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.03 | - |
01 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | - |
29 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | - |
28 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.01 | - |
27 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
26 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | - |
23 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
22 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
21 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.98 | - |
20 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.98 | - |
16 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | - |
15 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | - |
14 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
13 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | - |
12 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
09 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
08 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
07 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
06 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | - |
05 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | - |
02 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | - |
01 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | - |
31 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.97 | - |
31 Jan 2024 | 0.138 Dividend | |||||
30 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
29 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
26 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | - |
25 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | - |
24 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
23 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
22 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | - |
19 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
18 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
17 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
16 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | - |
12 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.84 | - |
11 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - |
10 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - |
09 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.82 | - |
08 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.82 | - |
05 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.82 | - |
04 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.82 | - |
03 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.82 | - |
02 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - |
29 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.84 | - |
29 Dec 2023 | 0.138 Dividend | |||||
28 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.70 | - |
27 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.69 | - |
26 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.69 | - |
22 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.68 | - |
21 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.68 | - |
20 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.67 | - |
19 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.67 | - |
18 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.65 | - |
15 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.65 | - |
14 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |