Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 15.35 | 15.35 | 57 |
01 May 2024 | 15.20 | 15.20 | 15.19 | 15.19 | 15.19 | 16 |
30 Apr 2024 | 15.34 | 15.40 | 15.29 | 15.37 | 15.37 | 1,070 |
29 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 700 |
26 Apr 2024 | 15.89 | 15.90 | 15.81 | 15.82 | 15.82 | 1,465 |
25 Apr 2024 | 15.85 | 15.85 | 15.57 | 15.57 | 15.57 | 4,130 |
24 Apr 2024 | 15.40 | 16.11 | 15.40 | 16.11 | 16.11 | 2,882 |
23 Apr 2024 | 16.77 | 16.77 | 16.76 | 16.76 | 16.76 | 2,225 |
22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 246 |
19 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 57 |
18 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 15 |
17 Apr 2024 | 16.52 | 16.57 | 16.52 | 16.57 | 16.57 | 1 |
16 Apr 2024 | 15.95 | 16.17 | 15.95 | 16.17 | 16.17 | 47 |
15 Apr 2024 | 16.36 | 16.53 | 16.09 | 16.09 | 16.09 | 1,469 |
12 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6 |
11 Apr 2024 | 16.57 | 16.69 | 16.57 | 16.69 | 16.69 | 38 |
10 Apr 2024 | 16.59 | 16.68 | 16.43 | 16.57 | 16.57 | 546 |
09 Apr 2024 | 17.25 | 17.25 | 16.96 | 17.04 | 17.04 | 2,954 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 16.83 | 17.02 | 16.82 | 17.02 | 17.02 | 255 |
04 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 690 |
03 Apr 2024 | 16.87 | 17.43 | 16.87 | 17.43 | 17.43 | 8,520 |
02 Apr 2024 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | 76 |
28 Mar 2024 | 17.36 | 17.47 | 17.35 | 17.36 | 17.36 | 270 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 17.23 | 17.23 | 17.16 | 17.16 | 17.16 | 3 |
25 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 12 |
22 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 20 |
21 Mar 2024 | 17.08 | 17.08 | 16.99 | 16.99 | 16.99 | 1,177 |
20 Mar 2024 | 16.48 | 17.00 | 16.48 | 17.00 | 17.00 | 210 |
19 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
18 Mar 2024 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | 2 |
15 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 571 |
14 Mar 2024 | 16.89 | 16.89 | 16.67 | 16.67 | 16.67 | 38 |
13 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 8 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.36 | 16.53 | 16.36 | 16.53 | 16.53 | 403 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2 |
06 Mar 2024 | 16.20 | 16.47 | 16.16 | 16.28 | 16.28 | 975 |
05 Mar 2024 | 16.38 | 16.44 | 16.38 | 16.42 | 16.42 | 159 |
04 Mar 2024 | 16.45 | 16.58 | 16.35 | 16.43 | 16.43 | 15 |
01 Mar 2024 | 16.39 | 16.40 | 16.31 | 16.40 | 16.40 | 38 |
29 Feb 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.16 Dividend | |||||
28 Feb 2024 | 16.12 | 16.12 | 15.85 | 15.87 | 15.71 | 307 |
27 Feb 2024 | 16.25 | 16.25 | 16.04 | 16.04 | 15.88 | 23 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 16.16 | 16.24 | 16.16 | 16.24 | 16.08 | 4 |
22 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | - |
21 Feb 2024 | 16.12 | 16.12 | 16.08 | 16.08 | 15.92 | 2 |
20 Feb 2024 | 16.18 | 16.39 | 16.15 | 16.39 | 16.22 | 4 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.29 | 16.39 | 16.29 | 16.39 | 16.22 | 100 |
15 Feb 2024 | 16.33 | 16.48 | 16.33 | 16.39 | 16.22 | 320 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 16.11 | 16.19 | 16.02 | 16.02 | 15.86 | 75 |
12 Feb 2024 | 16.23 | 16.59 | 16.23 | 16.59 | 16.42 | 28 |
09 Feb 2024 | 15.93 | 16.07 | 15.91 | 16.07 | 15.91 | 33 |
08 Feb 2024 | 15.82 | 16.13 | 15.82 | 16.13 | 15.96 | 301 |
07 Feb 2024 | 15.56 | 15.64 | 15.55 | 15.64 | 15.48 | 1,167 |
06 Feb 2024 | 16.09 | 16.29 | 16.09 | 16.12 | 15.96 | 8 |
05 Feb 2024 | 15.77 | 16.05 | 15.77 | 16.05 | 15.89 | 85 |
02 Feb 2024 | 16.37 | 16.37 | 16.12 | 16.12 | 15.96 | 23 |
01 Feb 2024 | 17.01 | 17.03 | 16.46 | 16.46 | 16.30 | 5,011 |
31 Jan 2024 | 17.00 | 17.55 | 17.00 | 17.37 | 17.19 | 3,532 |
30 Jan 2024 | 18.25 | 18.25 | 18.24 | 18.25 | 18.07 | 3 |
29 Jan 2024 | 18.03 | 18.17 | 18.03 | 18.17 | 17.98 | 1,055 |
26 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.78 | 300 |
25 Jan 2024 | 17.87 | 17.96 | 17.87 | 17.96 | 17.78 | 16 |
24 Jan 2024 | 17.70 | 17.78 | 17.64 | 17.71 | 17.53 | 259 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 17.45 | 17.53 | 17.43 | 17.53 | 17.36 | 561 |
19 Jan 2024 | 16.88 | 16.92 | 16.76 | 16.92 | 16.75 | 451 |
18 Jan 2024 | 16.91 | 16.91 | 16.63 | 16.63 | 16.46 | 2 |
17 Jan 2024 | 17.06 | 17.06 | 17.03 | 17.03 | 16.86 | 12 |
16 Jan 2024 | 17.01 | 17.27 | 17.01 | 17.27 | 17.10 | 41 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 17.39 | 17.42 | 17.38 | 17.38 | 17.21 | 576 |
10 Jan 2024 | 17.21 | 17.50 | 17.21 | 17.42 | 17.25 | 581 |
09 Jan 2024 | 17.73 | 17.82 | 17.73 | 17.82 | 17.64 | 286 |
08 Jan 2024 | 17.62 | 17.96 | 17.62 | 17.92 | 17.74 | 95 |
05 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 1 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 18.04 | 18.04 | 18.02 | 18.02 | 17.84 | 6 |
02 Jan 2024 | 18.41 | 18.70 | 18.37 | 18.64 | 18.45 | 510 |
29 Dec 2023 | 18.84 | 18.84 | 18.62 | 18.66 | 18.47 | 218 |
28 Dec 2023 | 18.88 | 18.88 | 18.82 | 18.82 | 18.63 | 6 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 18.93 | 18.97 | 18.93 | 18.97 | 18.78 | 303 |
19 Dec 2023 | 18.93 | 19.03 | 18.93 | 19.03 | 18.84 | 205 |
18 Dec 2023 | 19.27 | 19.27 | 18.98 | 18.98 | 18.79 | 10 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 19.26 | 19.47 | 19.26 | 19.47 | 19.27 | 1,684 |
13 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | 6 |
12 Dec 2023 | 18.39 | 18.66 | 18.39 | 18.66 | 18.47 | 284 |
11 Dec 2023 | 18.58 | 18.59 | 18.50 | 18.54 | 18.35 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |