Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.10 | 17.68 | 17.10 | 17.68 | 17.68 | 125 |
25 Apr 2024 | 17.08 | 17.20 | 17.04 | 17.04 | 17.04 | 201 |
24 Apr 2024 | 17.20 | 17.38 | 17.04 | 17.16 | 17.16 | 445 |
23 Apr 2024 | 17.10 | 17.26 | 17.08 | 17.19 | 17.19 | 979 |
22 Apr 2024 | 17.20 | 17.20 | 17.10 | 17.13 | 17.13 | 1,141 |
19 Apr 2024 | 17.16 | 17.16 | 17.12 | 17.12 | 17.12 | 263 |
18 Apr 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 17.26 | 137 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 194 |
15 Apr 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 104 |
12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 117 |
11 Apr 2024 | 17.58 | 17.64 | 17.42 | 17.44 | 17.44 | 649 |
10 Apr 2024 | 17.50 | 17.54 | 17.50 | 17.52 | 17.52 | 515 |
09 Apr 2024 | 17.44 | 17.44 | 17.06 | 17.06 | 17.06 | 625 |
08 Apr 2024 | 16.92 | 17.06 | 16.92 | 17.06 | 17.06 | 477 |
05 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 40 |
04 Apr 2024 | 17.54 | 17.54 | 17.12 | 17.12 | 17.12 | 52 |
03 Apr 2024 | 17.18 | 17.18 | 17.10 | 17.10 | 17.10 | 323 |
02 Apr 2024 | 17.22 | 17.22 | 17.21 | 17.21 | 17.21 | 227 |
28 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 28 |
27 Mar 2024 | 16.86 | 17.10 | 16.86 | 17.10 | 17.10 | 157 |
26 Mar 2024 | 16.86 | 16.86 | 16.82 | 16.82 | 16.82 | 93 |
25 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 25 |
22 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 3 |
21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 231 |
20 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 15 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 16.58 | 16.67 | 16.58 | 16.67 | 16.67 | 533 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 94 |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.25 | 65 |
12 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.07 | 21 |
11 Mar 2024 | 15.96 | 16.26 | 15.92 | 16.26 | 15.86 | 679 |
08 Mar 2024 | 16.00 | 16.04 | 15.96 | 16.04 | 15.65 | 187 |
07 Mar 2024 | 15.88 | 16.02 | 15.80 | 15.80 | 15.41 | 555 |
06 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.49 | 117 |
05 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.51 | 27 |
04 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.63 | 12 |
01 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.59 | 53 |
29 Feb 2024 | 16.30 | 16.30 | 16.20 | 16.30 | 15.90 | 245 |
28 Feb 2024 | 16.00 | 16.14 | 16.00 | 16.14 | 15.74 | 272 |
27 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.65 | 184 |
26 Feb 2024 | 16.06 | 16.06 | 16.03 | 16.03 | 15.64 | 241 |
23 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.72 | 26 |
22 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.90 | 419 |
21 Feb 2024 | 16.38 | 16.38 | 16.06 | 16.20 | 15.80 | 1,051 |
20 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.88 | 71 |
19 Feb 2024 | 16.60 | 16.60 | 16.42 | 16.42 | 16.02 | 153 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.78 | 31 |
14 Feb 2024 | 16.20 | 16.28 | 16.20 | 16.20 | 15.80 | 72 |
13 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.82 | 47 |
12 Feb 2024 | 16.66 | 16.72 | 16.66 | 16.72 | 16.31 | 103 |
09 Feb 2024 | 17.24 | 17.24 | 16.92 | 17.00 | 16.58 | 757 |
08 Feb 2024 | 16.92 | 17.20 | 16.92 | 17.20 | 16.78 | 165 |
07 Feb 2024 | 16.96 | 16.96 | 16.86 | 16.86 | 16.45 | 72 |
06 Feb 2024 | 16.86 | 17.06 | 16.86 | 17.00 | 16.58 | 703 |
05 Feb 2024 | 17.12 | 17.12 | 16.90 | 16.98 | 16.56 | 2,116 |
02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.97 | 79 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 17.32 | 17.34 | 17.32 | 17.34 | 16.91 | 301 |
30 Jan 2024 | 17.32 | 17.48 | 17.14 | 17.15 | 16.73 | 766 |
29 Jan 2024 | 17.24 | 17.24 | 17.06 | 17.06 | 16.64 | 350 |
26 Jan 2024 | 17.20 | 17.60 | 17.20 | 17.54 | 17.11 | 51 |
25 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.93 | 53 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.93 | 71 |
22 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.78 | 8 |
19 Jan 2024 | 17.18 | 17.36 | 17.08 | 17.36 | 16.93 | 174 |
18 Jan 2024 | 17.40 | 17.40 | 17.14 | 17.24 | 16.82 | 460 |
17 Jan 2024 | 16.96 | 17.16 | 16.60 | 17.00 | 16.58 | 3,307 |
16 Jan 2024 | 17.58 | 17.58 | 17.52 | 17.58 | 17.15 | 212 |
15 Jan 2024 | 17.88 | 17.88 | 17.62 | 17.63 | 17.20 | 1,540 |
12 Jan 2024 | 18.06 | 18.06 | 17.64 | 17.78 | 17.34 | 945 |
11 Jan 2024 | 17.92 | 17.92 | 17.86 | 17.86 | 17.42 | 306 |
10 Jan 2024 | 18.08 | 18.30 | 18.08 | 18.28 | 17.83 | 1,740 |
09 Jan 2024 | 18.20 | 18.28 | 18.08 | 18.08 | 17.63 | 1,597 |
08 Jan 2024 | 18.16 | 18.18 | 18.14 | 18.14 | 17.70 | 1,233 |
05 Jan 2024 | 17.94 | 18.40 | 17.94 | 18.00 | 17.56 | 1,745 |
04 Jan 2024 | 17.96 | 17.98 | 17.84 | 17.94 | 17.50 | 1,469 |
03 Jan 2024 | 17.90 | 17.90 | 17.82 | 17.86 | 17.42 | 1,303 |
02 Jan 2024 | 17.88 | 17.96 | 17.80 | 17.80 | 17.36 | 460 |
29 Dec 2023 | 18.08 | 18.08 | 17.86 | 17.86 | 17.42 | 849 |
28 Dec 2023 | 18.00 | 18.00 | 17.80 | 17.80 | 17.36 | 749 |
27 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | 186 |
22 Dec 2023 | 17.70 | 18.18 | 17.70 | 18.18 | 17.73 | 1,682 |
21 Dec 2023 | 17.72 | 17.90 | 17.52 | 17.90 | 17.46 | 3,301 |
20 Dec 2023 | 17.62 | 17.78 | 17.56 | 17.74 | 17.30 | 1,989 |
19 Dec 2023 | 17.48 | 17.60 | 17.32 | 17.60 | 17.17 | 1,647 |
18 Dec 2023 | 17.10 | 17.26 | 17.10 | 17.24 | 16.82 | 920 |
15 Dec 2023 | 17.06 | 17.10 | 17.00 | 17.06 | 16.64 | 1,204 |
14 Dec 2023 | 17.22 | 17.38 | 17.12 | 17.28 | 16.85 | 225 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 17.04 | 17.08 | 17.00 | 17.00 | 16.58 | 1,882 |
11 Dec 2023 | 17.34 | 17.34 | 16.88 | 16.98 | 16.56 | 6,548 |
08 Dec 2023 | 17.14 | 17.38 | 17.14 | 17.24 | 16.82 | 2,307 |
07 Dec 2023 | 17.00 | 17.10 | 16.88 | 16.98 | 16.56 | 2,028 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 16.90 | 16.94 | 16.80 | 16.92 | 16.50 | 506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |