Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
02 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
01 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
30 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
29 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
26 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
25 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
24 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
23 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
22 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
22 Apr 2024 | 0.36 Dividend | |||||
19 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
18 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
17 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
16 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
15 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
12 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
11 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | - |
10 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.86 | 10,000 |
09 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
08 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
05 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
04 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
03 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
02 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
01 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.72 | - |
28 Mar 2024 | 18.57 | 18.57 | 18.08 | 18.08 | 17.72 | 5,200 |
27 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
25 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
22 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 5,200 |
21 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
19 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
18 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
15 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
14 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
13 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
12 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
11 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
08 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
07 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
06 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
05 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
04 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
01 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
29 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
28 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | 1,450 |
27 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.59 | - |
26 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.59 | 810 |
23 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
22 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
20 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
15 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
14 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
13 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
12 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | 100 |
09 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
08 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
07 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
06 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
05 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
02 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
01 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
31 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
30 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
29 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
26 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
25 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | - |
24 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.59 | 199 |
23 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.80 | 500 |
22 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | - |
19 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | - |
18 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | - |
17 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | - |
16 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.85 | 183 |
12 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.03 | 369 |
11 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
10 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
09 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
08 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
05 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
04 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
03 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
02 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
29 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | - |
28 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.40 | 271 |
27 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | - |
26 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | - |
22 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | - |
21 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | - |
20 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | 197 |
19 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | - |
18 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | - |
15 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | - |
14 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | - |
13 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | - |
12 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | 1,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |