Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.00 | 16.04 | 15.83 | 24.50 | 24.50 | 2,183 |
09 May 2024 | 16.18 | 16.18 | 15.76 | 24.50 | 24.50 | 3,936 |
08 May 2024 | 15.57 | 15.89 | 15.50 | 24.50 | 24.50 | 6,719 |
07 May 2024 | 15.78 | 15.91 | 15.62 | 24.50 | 24.50 | 1,432 |
03 May 2024 | 16.19 | 16.34 | 16.10 | 24.50 | 24.50 | 4,989 |
02 May 2024 | 15.27 | 15.85 | 15.27 | 24.50 | 24.50 | 3,480 |
01 May 2024 | 15.04 | 15.16 | 15.00 | 24.50 | 24.50 | 23,729 |
30 Apr 2024 | 15.71 | 15.73 | 15.19 | 24.50 | 24.50 | 829 |
29 Apr 2024 | 15.91 | 15.97 | 15.55 | 24.50 | 24.50 | 2,470 |
26 Apr 2024 | 16.19 | 16.36 | 15.70 | 24.50 | 24.50 | 3,925 |
25 Apr 2024 | 15.85 | 16.02 | 15.63 | 24.50 | 24.50 | 4,244 |
24 Apr 2024 | 16.06 | 16.16 | 15.79 | 24.50 | 24.50 | 1,936 |
23 Apr 2024 | 15.77 | 15.89 | 15.71 | 24.50 | 24.50 | 3,278 |
22 Apr 2024 | 15.56 | 15.61 | 15.25 | 24.50 | 24.50 | 2,789 |
19 Apr 2024 | 14.88 | 15.21 | 14.86 | 24.50 | 24.50 | 1,867 |
18 Apr 2024 | 15.43 | 15.57 | 14.95 | 24.50 | 24.50 | 2,987 |
17 Apr 2024 | 15.48 | 15.57 | 15.22 | 24.50 | 24.50 | 3,107 |
16 Apr 2024 | 16.16 | 16.16 | 15.62 | 24.50 | 24.50 | 7,741 |
15 Apr 2024 | 16.50 | 16.65 | 16.15 | 24.50 | 24.50 | 8,336 |
12 Apr 2024 | 16.87 | 16.91 | 16.38 | 24.50 | 24.50 | 8,321 |
11 Apr 2024 | 17.24 | 17.30 | 17.09 | 24.50 | 24.50 | 4,436 |
10 Apr 2024 | 17.19 | 17.19 | 16.85 | 24.50 | 24.50 | 663 |
09 Apr 2024 | 16.93 | 17.24 | 16.93 | 24.50 | 24.50 | 4,910 |
08 Apr 2024 | 17.15 | 17.21 | 16.80 | 24.50 | 24.50 | 6,376 |
05 Apr 2024 | 16.97 | 17.27 | 16.97 | 24.50 | 24.50 | 1,625 |
04 Apr 2024 | 17.60 | 17.68 | 17.10 | 24.50 | 24.50 | 5,607 |
03 Apr 2024 | 17.72 | 17.72 | 17.41 | 24.50 | 24.50 | 351 |
02 Apr 2024 | 17.43 | 17.51 | 17.16 | 24.50 | 24.50 | 612 |
28 Mar 2024 | 16.38 | 16.82 | 16.38 | 24.50 | 24.50 | 4,171 |
27 Mar 2024 | 15.97 | 16.45 | 15.75 | 24.50 | 24.50 | 4,897 |
26 Mar 2024 | 16.65 | 16.70 | 15.98 | 24.50 | 24.50 | 8,617 |
25 Mar 2024 | 16.58 | 16.73 | 16.49 | 24.50 | 24.50 | 950 |
22 Mar 2024 | 17.17 | 17.17 | 16.49 | 24.50 | 24.50 | 6,584 |
21 Mar 2024 | 17.89 | 17.97 | 17.69 | 24.50 | 24.50 | 3,150 |
20 Mar 2024 | 17.56 | 17.70 | 17.19 | 24.50 | 24.50 | 7,388 |
19 Mar 2024 | 16.97 | 17.35 | 16.84 | 24.50 | 24.50 | 5,454 |
18 Mar 2024 | 17.22 | 17.42 | 17.10 | 24.50 | 24.50 | 26,990 |
15 Mar 2024 | 17.41 | 17.58 | 17.15 | 24.50 | 24.50 | 4,720 |
14 Mar 2024 | 17.25 | 17.53 | 17.22 | 24.50 | 24.50 | 10,478 |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 17.71 | 18.04 | 17.65 | 24.50 | 24.09 | 16,597 |
12 Mar 2024 | 17.31 | 17.92 | 17.18 | 24.50 | 24.09 | 10,854 |
11 Mar 2024 | 17.48 | 17.48 | 16.93 | 24.50 | 24.09 | 7,347 |
08 Mar 2024 | 17.54 | 17.61 | 17.13 | 24.50 | 24.09 | 5,420 |
07 Mar 2024 | 17.59 | 17.69 | 17.30 | 24.50 | 24.09 | 8,029 |
06 Mar 2024 | 18.29 | 18.69 | 17.70 | 24.50 | 24.09 | 3,542 |
05 Mar 2024 | 17.75 | 17.91 | 17.44 | 24.50 | 24.09 | 3,830 |
04 Mar 2024 | 19.40 | 19.40 | 18.09 | 24.50 | 24.09 | 5,846 |
01 Mar 2024 | 19.25 | 19.49 | 18.94 | 24.50 | 24.09 | 7,866 |
29 Feb 2024 | 19.82 | 19.96 | 18.89 | 24.50 | 24.09 | 49,144 |
28 Feb 2024 | 19.19 | 20.19 | 18.88 | 24.50 | 24.09 | 112,417 |
27 Feb 2024 | 17.11 | 17.48 | 17.08 | 24.50 | 24.09 | 387 |
26 Feb 2024 | 16.88 | 17.36 | 16.86 | 24.50 | 24.09 | 7,632 |
23 Feb 2024 | 16.83 | 17.06 | 16.73 | 24.50 | 24.09 | 667 |
22 Feb 2024 | 16.63 | 16.78 | 16.55 | 24.50 | 24.09 | 656 |
21 Feb 2024 | 16.51 | 16.84 | 16.37 | 24.50 | 24.09 | 189,569 |
20 Feb 2024 | 16.85 | 16.88 | 16.18 | 24.50 | 24.09 | 5,564 |
19 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | - |
16 Feb 2024 | 17.37 | 17.51 | 16.91 | 24.50 | 24.09 | 3,380 |
15 Feb 2024 | 17.00 | 17.36 | 17.00 | 24.50 | 24.09 | 1,059 |
14 Feb 2024 | 16.70 | 16.79 | 16.56 | 24.50 | 24.09 | 314 |
13 Feb 2024 | 16.65 | 16.87 | 16.51 | 24.50 | 24.09 | 761 |
12 Feb 2024 | 17.11 | 17.31 | 17.04 | 24.50 | 24.09 | 4,467 |
09 Feb 2024 | 16.38 | 16.80 | 16.33 | 24.50 | 24.09 | 880 |
08 Feb 2024 | 16.57 | 16.98 | 16.40 | 24.50 | 24.09 | 472 |
07 Feb 2024 | 16.54 | 16.95 | 16.36 | 24.50 | 24.09 | 15,772 |
06 Feb 2024 | 16.60 | 17.02 | 16.35 | 24.50 | 24.09 | 3,135 |
05 Feb 2024 | 15.93 | 16.17 | 15.77 | 24.50 | 24.09 | 18,714 |
02 Feb 2024 | 16.05 | 16.25 | 15.86 | 24.50 | 24.09 | 2,066 |
01 Feb 2024 | 16.25 | 16.37 | 16.20 | 24.50 | 24.09 | 4,813 |
31 Jan 2024 | 15.65 | 16.31 | 15.65 | 24.50 | 24.09 | 2,247 |
30 Jan 2024 | 15.73 | 15.90 | 15.63 | 24.50 | 24.09 | 14,370 |
29 Jan 2024 | 16.55 | 16.55 | 15.62 | 24.50 | 24.09 | 10,014 |
26 Jan 2024 | 15.88 | 16.04 | 15.63 | 24.50 | 24.09 | 8,382 |
25 Jan 2024 | 16.48 | 16.73 | 16.13 | 24.50 | 24.09 | 5,859 |
24 Jan 2024 | 16.15 | 16.46 | 15.65 | 24.50 | 24.09 | 24,559 |
23 Jan 2024 | 15.58 | 15.69 | 15.06 | 24.50 | 24.09 | 15,487 |
22 Jan 2024 | 14.48 | 14.91 | 14.48 | 24.50 | 24.09 | 7,721 |
19 Jan 2024 | 14.90 | 15.03 | 14.79 | 24.50 | 24.09 | 1,001 |
18 Jan 2024 | 15.79 | 15.90 | 15.06 | 24.50 | 24.09 | 10,206 |
17 Jan 2024 | 15.60 | 16.02 | 15.60 | 24.50 | 24.09 | 5,554 |
16 Jan 2024 | 15.81 | 16.43 | 15.81 | 24.50 | 24.09 | 52,445 |
15 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | - |
12 Jan 2024 | 16.98 | 16.98 | 16.77 | 24.50 | 24.09 | 3,274 |
11 Jan 2024 | 16.92 | 17.15 | 16.86 | 24.50 | 24.09 | 10,026 |
10 Jan 2024 | 16.71 | 16.89 | 16.61 | 24.50 | 24.09 | 583 |
09 Jan 2024 | 16.08 | 16.34 | 16.08 | 24.50 | 24.09 | 34,491 |
08 Jan 2024 | 16.13 | 16.40 | 16.07 | 24.50 | 24.09 | 17,397 |
05 Jan 2024 | 16.97 | 17.04 | 16.64 | 24.50 | 24.09 | 1,105 |
04 Jan 2024 | 17.48 | 17.48 | 17.22 | 24.50 | 24.09 | 20,415 |
03 Jan 2024 | 17.30 | 17.65 | 17.13 | 24.50 | 24.09 | 79,287 |
02 Jan 2024 | 17.30 | 17.64 | 17.19 | 24.50 | 24.09 | 3,515 |
29 Dec 2023 | 17.50 | 18.01 | 17.48 | 24.50 | 24.09 | 3,062 |
28 Dec 2023 | 17.22 | 18.18 | 17.22 | 24.50 | 24.09 | 11,694 |
27 Dec 2023 | 16.71 | 17.08 | 16.71 | 24.50 | 24.09 | 1,145 |
22 Dec 2023 | 17.01 | 17.01 | 16.78 | 24.50 | 24.09 | 2,553 |
21 Dec 2023 | 16.34 | 16.81 | 16.34 | 24.50 | 24.09 | 642 |
20 Dec 2023 | 16.45 | 16.55 | 16.27 | 24.50 | 24.09 | 2,030 |
19 Dec 2023 | 16.71 | 16.75 | 16.49 | 24.50 | 24.09 | 4,823 |
18 Dec 2023 | 16.62 | 16.84 | 16.54 | 24.50 | 24.09 | 3,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |