Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 16.09 | 16.09 | 4,400 |
19 Apr 2024 | 16.11 | 16.25 | 16.07 | 16.11 | 16.11 | 17,608 |
18 Apr 2024 | 16.27 | 16.32 | 16.10 | 16.10 | 16.10 | 906 |
17 Apr 2024 | 16.58 | 16.58 | 16.10 | 16.10 | 16.10 | 496 |
16 Apr 2024 | 16.50 | 16.63 | 16.25 | 16.40 | 16.40 | 560 |
15 Apr 2024 | 17.19 | 17.21 | 17.17 | 17.17 | 17.17 | 176 |
12 Apr 2024 | 17.38 | 17.38 | 16.98 | 16.98 | 16.98 | 157 |
11 Apr 2024 | 17.29 | 17.58 | 17.29 | 17.58 | 17.58 | 5 |
10 Apr 2024 | 17.30 | 17.47 | 17.24 | 17.27 | 17.27 | 1,118 |
09 Apr 2024 | 17.79 | 17.79 | 17.48 | 17.61 | 17.61 | 1,032 |
08 Apr 2024 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 179 |
05 Apr 2024 | 17.13 | 17.46 | 17.13 | 17.41 | 17.41 | 1,251 |
04 Apr 2024 | 17.41 | 17.41 | 17.33 | 17.33 | 17.33 | 190 |
03 Apr 2024 | 17.22 | 17.22 | 17.10 | 17.10 | 17.10 | 176 |
02 Apr 2024 | 17.26 | 17.38 | 17.26 | 17.30 | 17.30 | 426 |
28 Mar 2024 | 17.64 | 17.69 | 17.43 | 17.49 | 17.49 | 835 |
27 Mar 2024 | 17.53 | 17.63 | 17.38 | 17.62 | 17.62 | 656 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 17.67 | 17.71 | 17.48 | 17.48 | 17.23 | 546 |
25 Mar 2024 | 17.63 | 17.94 | 17.63 | 17.91 | 17.65 | 968 |
22 Mar 2024 | 17.99 | 17.99 | 17.63 | 17.63 | 17.37 | 1,524 |
21 Mar 2024 | 17.54 | 17.69 | 17.51 | 17.51 | 17.26 | 277 |
20 Mar 2024 | 17.21 | 17.40 | 17.21 | 17.35 | 17.10 | 29 |
19 Mar 2024 | 17.09 | 17.33 | 17.09 | 17.28 | 17.03 | 91 |
18 Mar 2024 | 17.12 | 17.30 | 17.12 | 17.18 | 16.93 | 21 |
15 Mar 2024 | 17.15 | 17.18 | 17.11 | 17.18 | 16.93 | 215 |
14 Mar 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 16.82 | 6 |
13 Mar 2024 | 17.32 | 17.34 | 17.13 | 17.16 | 16.91 | 195 |
12 Mar 2024 | 17.19 | 17.50 | 17.19 | 17.34 | 17.10 | 512 |
11 Mar 2024 | 17.03 | 17.17 | 16.99 | 17.17 | 16.92 | 648 |
08 Mar 2024 | 17.14 | 17.14 | 17.08 | 17.08 | 16.83 | 280 |
07 Mar 2024 | 17.44 | 17.45 | 17.12 | 17.18 | 16.94 | 238 |
06 Mar 2024 | 17.67 | 17.77 | 17.42 | 17.42 | 17.17 | 258 |
05 Mar 2024 | 17.34 | 17.47 | 17.26 | 17.47 | 17.22 | 226 |
04 Mar 2024 | 17.38 | 17.46 | 17.38 | 17.44 | 17.19 | 556 |
01 Mar 2024 | 16.90 | 17.29 | 16.79 | 17.29 | 17.04 | 557 |
29 Feb 2024 | 16.87 | 16.89 | 16.56 | 16.62 | 16.38 | 806 |
28 Feb 2024 | 16.42 | 16.79 | 16.21 | 16.75 | 16.51 | 11,488 |
27 Feb 2024 | 15.90 | 15.97 | 15.77 | 15.77 | 15.54 | 223,062 |
26 Feb 2024 | 15.77 | 15.91 | 15.73 | 15.79 | 15.56 | 10,240 |
23 Feb 2024 | 16.24 | 16.41 | 16.06 | 16.06 | 15.83 | 4,368 |
22 Feb 2024 | 15.94 | 16.06 | 15.94 | 16.06 | 15.83 | 3,370 |
21 Feb 2024 | 15.34 | 15.59 | 15.31 | 15.53 | 15.31 | 71 |
20 Feb 2024 | 14.90 | 15.13 | 14.89 | 15.13 | 14.91 | 49 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.93 | 15.15 | 14.93 | 15.15 | 14.93 | 364 |
15 Feb 2024 | 15.10 | 15.19 | 15.05 | 15.19 | 14.97 | 104 |
14 Feb 2024 | 14.75 | 14.87 | 14.67 | 14.67 | 14.46 | 69 |
13 Feb 2024 | 14.76 | 14.78 | 14.49 | 14.77 | 14.56 | 388 |
12 Feb 2024 | 15.30 | 15.31 | 15.23 | 15.29 | 15.07 | 395 |
09 Feb 2024 | 15.28 | 15.36 | 15.04 | 15.18 | 14.96 | 781 |
08 Feb 2024 | 15.06 | 15.37 | 15.06 | 15.37 | 15.15 | 15 |
07 Feb 2024 | 15.14 | 15.28 | 14.98 | 15.09 | 14.87 | 139 |
06 Feb 2024 | 15.10 | 15.30 | 15.01 | 15.19 | 14.97 | 478 |
05 Feb 2024 | 14.86 | 15.03 | 14.86 | 14.99 | 14.78 | 153 |
02 Feb 2024 | 15.06 | 15.14 | 14.97 | 14.98 | 14.77 | 310 |
01 Feb 2024 | 15.07 | 15.20 | 14.99 | 15.07 | 14.86 | 1,285 |
31 Jan 2024 | 15.52 | 15.55 | 15.42 | 15.42 | 15.20 | 1,644 |
30 Jan 2024 | 15.70 | 15.73 | 15.59 | 15.60 | 15.38 | 1,315 |
29 Jan 2024 | 15.56 | 15.66 | 15.47 | 15.66 | 15.44 | 1,353 |
26 Jan 2024 | 15.59 | 15.69 | 15.59 | 15.69 | 15.47 | 5 |
25 Jan 2024 | 15.73 | 15.73 | 15.47 | 15.51 | 15.29 | 1,894 |
24 Jan 2024 | 15.64 | 15.71 | 15.55 | 15.55 | 15.33 | 207 |
23 Jan 2024 | 16.42 | 16.42 | 15.70 | 15.70 | 15.48 | 628 |
22 Jan 2024 | 16.70 | 16.70 | 16.33 | 16.33 | 16.10 | 165 |
19 Jan 2024 | 15.96 | 16.29 | 15.94 | 16.29 | 16.06 | 1,932 |
18 Jan 2024 | 15.90 | 15.90 | 15.66 | 15.77 | 15.54 | 22 |
17 Jan 2024 | 15.61 | 15.77 | 15.61 | 15.75 | 15.52 | 100 |
16 Jan 2024 | 15.75 | 15.90 | 15.56 | 15.88 | 15.65 | 12,825 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.30 | 16.33 | 15.84 | 15.89 | 15.66 | 936 |
11 Jan 2024 | 16.13 | 16.13 | 16.00 | 16.06 | 15.83 | 1,209 |
10 Jan 2024 | 16.16 | 16.28 | 16.03 | 16.26 | 16.03 | 1,279 |
09 Jan 2024 | 16.11 | 16.21 | 15.97 | 16.14 | 15.90 | 1,509 |
08 Jan 2024 | 16.07 | 16.36 | 16.05 | 16.30 | 16.06 | 5,871 |
05 Jan 2024 | 15.89 | 16.03 | 15.89 | 16.03 | 15.80 | 248 |
04 Jan 2024 | 15.70 | 15.70 | 15.66 | 15.66 | 15.43 | 215 |
03 Jan 2024 | 15.18 | 15.54 | 15.18 | 15.54 | 15.32 | 820 |
02 Jan 2024 | 15.47 | 15.47 | 15.31 | 15.37 | 15.15 | 826 |
29 Dec 2023 | 15.36 | 15.44 | 15.31 | 15.36 | 15.14 | 2,176 |
28 Dec 2023 | 15.62 | 15.64 | 15.38 | 15.38 | 15.16 | 962 |
28 Dec 2023 | 1.7 Dividend | |||||
27 Dec 2023 | 17.22 | 17.26 | 17.07 | 17.26 | 15.34 | 520 |
22 Dec 2023 | 16.78 | 17.00 | 16.78 | 16.95 | 15.07 | 121 |
21 Dec 2023 | 16.43 | 16.57 | 16.42 | 16.57 | 14.72 | 1,097 |
20 Dec 2023 | 16.36 | 16.57 | 16.33 | 16.57 | 14.72 | 537 |
19 Dec 2023 | 16.40 | 16.45 | 16.38 | 16.40 | 14.57 | 1,569 |
18 Dec 2023 | 16.33 | 16.49 | 16.32 | 16.33 | 14.51 | 880 |
15 Dec 2023 | 16.74 | 16.74 | 16.25 | 16.32 | 14.50 | 608 |
14 Dec 2023 | 16.60 | 17.07 | 16.48 | 16.76 | 14.89 | 435 |
13 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 13.73 | 5 |
12 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 13.63 | 130 |
11 Dec 2023 | 15.21 | 15.26 | 15.18 | 15.18 | 13.49 | 593 |
08 Dec 2023 | 15.09 | 15.11 | 15.09 | 15.09 | 13.41 | 512 |
07 Dec 2023 | 14.83 | 14.98 | 14.78 | 14.97 | 13.30 | 57 |
06 Dec 2023 | 14.93 | 14.99 | 14.85 | 14.85 | 13.19 | 1,998 |
05 Dec 2023 | 15.00 | 15.02 | 14.70 | 14.70 | 13.06 | 1,932 |
04 Dec 2023 | 14.97 | 15.23 | 14.97 | 15.13 | 13.45 | 194 |
01 Dec 2023 | 14.75 | 15.09 | 14.72 | 15.09 | 13.41 | 832 |
30 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |