Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
02 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
30 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
29 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
26 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
25 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
23 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
18 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
17 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
16 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
15 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
12 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
11 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
10 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
09 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
09 Apr 2024 | 1.25 Dividend | |||||
08 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 17.41 | - |
05 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
04 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
03 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
02 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.38 | - |
28 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.09 | - |
27 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 16.81 | - |
26 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.74 | - |
25 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.50 | - |
22 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.37 | - |
21 Mar 2024 | 17.92 | 17.92 | 17.72 | 17.72 | 16.53 | 100 |
20 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.14 | - |
19 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 17.64 | - |
18 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.59 | - |
15 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.22 | - |
14 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.30 | - |
13 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 16.88 | - |
12 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.20 | - |
11 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.34 | - |
08 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.32 | - |
07 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.60 | - |
06 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.59 | - |
05 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.64 | - |
04 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.45 | - |
01 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.90 | - |
29 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.62 | - |
28 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.90 | - |
27 Feb 2024 | 18.69 | 19.35 | 18.69 | 19.35 | 18.05 | 270 |
26 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.28 | - |
23 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.09 | - |
22 Feb 2024 | 20.00 | 20.44 | 20.00 | 20.44 | 19.07 | 35 |
21 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.38 | - |
19 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.49 | - |
16 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.14 | - |
15 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.31 | - |
14 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.15 | - |
13 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.32 | - |
12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.10 | - |
09 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 17.91 | - |
08 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.87 | - |
07 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.99 | - |
06 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.71 | - |
05 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.68 | - |
02 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.68 | - |
01 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
31 Jan 2024 | 19.70 | 19.70 | 18.57 | 18.57 | 17.33 | 120 |
30 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.40 | - |
29 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.53 | - |
26 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.08 | - |
25 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.18 | - |
24 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.31 | - |
23 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
22 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.30 | - |
19 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.05 | - |
18 Jan 2024 | 19.14 | 19.71 | 19.14 | 19.71 | 18.39 | 200 |
17 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.28 | - |
16 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.44 | - |
15 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
12 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
11 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
10 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.31 | - |
09 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.36 | - |
08 Jan 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 17.31 | 43 |
05 Jan 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 17.09 | 225 |
04 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.27 | 120 |
03 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.10 | - |
02 Jan 2024 | 18.50 | 18.58 | 18.50 | 18.58 | 17.34 | 200 |
29 Dec 2023 | 18.39 | 18.50 | 18.39 | 18.50 | 17.26 | - |
28 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 17.37 | - |
27 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
22 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 17.28 | - |
21 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 17.06 | 1,000 |
20 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 15.96 | - |
19 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 15.33 | - |
18 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 15.42 | - |
15 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.16 | - |
14 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.19 | - |
13 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.72 | - |
12 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 14.61 | - |
11 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 14.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |