Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.92 | 16.04 | 15.98 | 16.02 | 16.02 | 773 |
02 May 2024 | 16.00 | 16.20 | 15.98 | 16.02 | 16.02 | 1,986 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.20 | 16.12 | 16.00 | 16.12 | 16.12 | 162 |
29 Apr 2024 | 15.86 | 16.20 | 16.08 | 16.10 | 16.10 | 389 |
26 Apr 2024 | 16.18 | 16.30 | 16.04 | 16.10 | 16.10 | 2,616 |
25 Apr 2024 | 16.00 | 16.14 | 15.98 | 16.11 | 16.11 | 5,238 |
24 Apr 2024 | 15.88 | 15.98 | 15.79 | 15.86 | 15.86 | 3,109 |
23 Apr 2024 | 15.90 | 16.00 | 15.92 | 15.96 | 15.96 | 3,075 |
22 Apr 2024 | 15.80 | 15.92 | 15.82 | 15.92 | 15.92 | 236 |
19 Apr 2024 | 15.46 | 15.74 | 15.50 | 15.74 | 15.74 | 2,971 |
18 Apr 2024 | 15.51 | 15.54 | 15.40 | 15.47 | 15.47 | 4,712 |
17 Apr 2024 | 15.26 | 15.38 | 15.34 | 15.38 | 15.38 | 534 |
16 Apr 2024 | 15.36 | 15.38 | 15.26 | 15.26 | 15.26 | 2,713 |
15 Apr 2024 | 15.32 | 15.36 | 15.20 | 15.30 | 15.30 | 1,913 |
12 Apr 2024 | 15.40 | 15.44 | 15.30 | 15.32 | 15.32 | 2,448 |
11 Apr 2024 | 15.30 | 15.46 | 15.32 | 15.42 | 15.42 | 1,063 |
10 Apr 2024 | 15.18 | 15.40 | 15.22 | 15.26 | 15.26 | 533 |
09 Apr 2024 | 15.12 | 15.24 | 15.10 | 15.20 | 15.20 | 1,842 |
08 Apr 2024 | 15.20 | 15.22 | 15.16 | 15.19 | 15.19 | 3,045 |
05 Apr 2024 | 15.36 | 15.24 | 15.16 | 15.19 | 15.19 | 3,331 |
04 Apr 2024 | 15.20 | 15.22 | 15.16 | 15.22 | 15.22 | 793 |
03 Apr 2024 | 15.24 | 15.21 | 15.18 | 15.21 | 15.21 | 4,562 |
02 Apr 2024 | 15.40 | 15.50 | 15.30 | 15.42 | 15.42 | 6,815 |
28 Mar 2024 | 15.54 | 15.64 | 15.44 | 15.44 | 15.44 | 291,583 |
27 Mar 2024 | 15.74 | 15.66 | 15.57 | 15.60 | 15.60 | 194,953 |
27 Mar 2024 | 0.1782 Dividend | |||||
26 Mar 2024 | 15.72 | 15.86 | 15.58 | 15.72 | 15.54 | 1,165 |
25 Mar 2024 | 15.70 | 15.60 | 15.52 | 15.58 | 15.40 | 5,172 |
22 Mar 2024 | 15.51 | 15.60 | 15.44 | 15.56 | 15.39 | 4,348 |
21 Mar 2024 | 15.40 | 15.50 | 15.22 | 15.44 | 15.27 | 4,530 |
20 Mar 2024 | 15.48 | 15.34 | 15.26 | 15.31 | 15.14 | 198,020 |
19 Mar 2024 | 15.51 | 15.40 | 15.32 | 15.32 | 15.14 | 3,498 |
18 Mar 2024 | 15.40 | 15.42 | 15.26 | 15.32 | 15.14 | 4,247 |
15 Mar 2024 | 15.04 | 15.46 | 14.90 | 15.46 | 15.28 | 1,569 |
14 Mar 2024 | 15.08 | 15.12 | 14.95 | 15.06 | 14.89 | 3,350 |
13 Mar 2024 | 14.92 | 15.14 | 15.02 | 15.12 | 14.95 | 99,819 |
12 Mar 2024 | 14.90 | 15.06 | 14.90 | 15.00 | 14.83 | 2,905 |
11 Mar 2024 | 14.66 | 14.94 | 14.72 | 14.76 | 14.59 | 4,998 |
08 Mar 2024 | 14.64 | 14.70 | 14.56 | 14.70 | 14.54 | 105,988 |
07 Mar 2024 | 14.62 | 14.64 | 14.54 | 14.64 | 14.48 | 3,578 |
06 Mar 2024 | 14.82 | 14.68 | 14.58 | 14.58 | 14.42 | 728 |
05 Mar 2024 | 14.70 | 14.78 | 14.62 | 14.62 | 14.46 | 16,281 |
04 Mar 2024 | 15.00 | 15.04 | 14.66 | 14.79 | 14.62 | 8,242 |
01 Mar 2024 | 15.00 | 15.12 | 14.80 | 14.97 | 14.80 | 11,257 |
29 Feb 2024 | 14.60 | 14.62 | 14.38 | 14.58 | 14.42 | 5,714 |
28 Feb 2024 | 14.70 | 14.66 | 14.46 | 14.54 | 14.38 | 7,577 |
27 Feb 2024 | 14.80 | 14.88 | 14.60 | 14.63 | 14.46 | 5,508 |
26 Feb 2024 | 14.86 | 14.88 | 14.74 | 14.88 | 14.71 | 2,406 |
23 Feb 2024 | 14.92 | 14.80 | 14.66 | 14.78 | 14.61 | 1,389 |
22 Feb 2024 | 14.68 | 14.94 | 14.78 | 14.80 | 14.63 | 1,616 |
21 Feb 2024 | 14.70 | 14.94 | 14.82 | 14.88 | 14.71 | 5,930 |
20 Feb 2024 | 14.66 | 14.78 | 14.66 | 14.78 | 14.61 | 18,009 |
19 Feb 2024 | 15.00 | 14.70 | 14.60 | 14.64 | 14.48 | 17,385 |
16 Feb 2024 | 14.84 | 14.80 | 14.60 | 14.74 | 14.57 | 14,394 |
15 Feb 2024 | 14.95 | 14.86 | 14.64 | 14.78 | 14.61 | 6,270 |
14 Feb 2024 | 15.10 | 15.02 | 14.82 | 14.82 | 14.65 | 544 |
13 Feb 2024 | 15.10 | 15.08 | 14.96 | 15.02 | 14.85 | 895 |
12 Feb 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 14.83 | 13,518 |
09 Feb 2024 | 14.90 | 14.94 | 14.86 | 14.86 | 14.69 | 985 |
08 Feb 2024 | 14.96 | 14.98 | 14.86 | 14.92 | 14.75 | 3,375 |
07 Feb 2024 | 15.20 | 15.10 | 14.94 | 14.96 | 14.79 | 4,045 |
06 Feb 2024 | 15.10 | 15.08 | 14.84 | 15.02 | 14.85 | 5,466 |
05 Feb 2024 | 14.90 | 15.04 | 14.90 | 14.94 | 14.77 | 4,217 |
02 Feb 2024 | 15.20 | 15.30 | 14.88 | 14.94 | 14.77 | 2,818 |
01 Feb 2024 | 15.42 | 15.48 | 15.26 | 15.26 | 15.09 | 80 |
31 Jan 2024 | 15.20 | 15.40 | 15.36 | 15.40 | 15.22 | 912 |
30 Jan 2024 | 15.52 | 15.54 | 15.36 | 15.36 | 15.19 | 1,743 |
29 Jan 2024 | 15.70 | 15.54 | 15.48 | 15.51 | 15.33 | 1,059 |
26 Jan 2024 | 15.34 | 15.58 | 15.44 | 15.52 | 15.34 | 1,097 |
25 Jan 2024 | 15.30 | 15.40 | 15.32 | 15.37 | 15.20 | 2,900 |
24 Jan 2024 | 15.16 | 15.32 | 15.16 | 15.19 | 15.02 | 6,618 |
23 Jan 2024 | 15.40 | 15.40 | 15.22 | 15.24 | 15.07 | 9,734 |
22 Jan 2024 | 15.22 | 15.52 | 15.38 | 15.44 | 15.27 | 2,920 |
19 Jan 2024 | 15.46 | 15.72 | 15.38 | 15.44 | 15.26 | 6,343 |
18 Jan 2024 | 15.30 | 15.28 | 15.02 | 15.09 | 14.92 | 4,396 |
17 Jan 2024 | 15.34 | 15.38 | 15.28 | 15.32 | 15.15 | 444 |
16 Jan 2024 | 15.28 | 15.38 | 15.36 | 15.38 | 15.20 | 5,131 |
15 Jan 2024 | 15.30 | 15.42 | 15.30 | 15.32 | 15.15 | 1,415 |
12 Jan 2024 | 15.60 | 15.42 | 15.30 | 15.32 | 15.15 | 1,084 |
11 Jan 2024 | 15.40 | 15.50 | 15.30 | 15.32 | 15.15 | 5,561 |
10 Jan 2024 | 15.42 | 15.50 | 15.40 | 15.44 | 15.26 | 5,812 |
09 Jan 2024 | 15.40 | 15.52 | 15.40 | 15.44 | 15.26 | 7,187 |
08 Jan 2024 | 15.68 | 15.52 | 15.34 | 15.48 | 15.31 | 1,717 |
05 Jan 2024 | 15.62 | 15.62 | 15.50 | 15.52 | 15.34 | 2,553 |
04 Jan 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.41 | 1,516 |
03 Jan 2024 | 15.68 | 15.70 | 15.56 | 15.63 | 15.45 | 926 |
02 Jan 2024 | 15.54 | 15.64 | 15.52 | 15.55 | 15.38 | 5,612 |
29 Dec 2023 | 15.46 | 15.64 | 15.52 | 15.52 | 15.34 | 13,002 |
28 Dec 2023 | 15.66 | 15.56 | 15.46 | 15.52 | 15.35 | 1,169 |
27 Dec 2023 | 15.51 | 15.46 | 15.40 | 15.46 | 15.28 | 4,998 |
22 Dec 2023 | 15.42 | 15.46 | 15.36 | 15.38 | 15.21 | 5,808 |
21 Dec 2023 | 15.40 | 15.46 | 15.30 | 15.32 | 15.15 | 5,319 |
20 Dec 2023 | 15.10 | 15.40 | 15.28 | 15.36 | 15.19 | 14,379 |
19 Dec 2023 | 15.20 | 15.34 | 15.20 | 15.26 | 15.09 | 17,315 |
18 Dec 2023 | 15.40 | 15.36 | 15.14 | 15.21 | 15.03 | 15,172 |
15 Dec 2023 | 15.48 | 15.54 | 15.32 | 15.36 | 15.18 | 13,183 |
14 Dec 2023 | 15.32 | 15.64 | 15.50 | 15.57 | 15.40 | 9,634 |
13 Dec 2023 | 15.78 | 15.66 | 15.44 | 15.50 | 15.32 | 7,415 |
12 Dec 2023 | 15.56 | 15.76 | 15.54 | 15.62 | 15.44 | 5,982 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |